TPK-KY (3673)-凱基-復興券商分點個股進出

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
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548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-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/07	2	35.15	0	0.00	35.25	2	841	0.24%
2023/12/04	0	0.00	1	36.00	35.85	-1	834	-0.12%
2023/11/27	1	35.65	0	0.00	35.05	1	872	0.11%
2023/11/24	1	36.05	2	36.28	36.05	-1	867	-0.12%
2023/11/22	1	35.05	0	0.00	35.05	1	825	0.12%
2023/11/16	0	0.00	1	34.70	34.85	-1	842	-0.12%
2023/11/15	0	0.00	1	33.85	33.95	-1	832	-0.12%
2023/11/06	0	0.00	1	33.20	33.35	-1	1,083	-0.09%
2023/10/23	1	32.00	0	0.00	32.00	1	1,233	0.08%
2023/10/19	0	0.00	3	33.30	32.70	-3	1,286	-0.23%
2023/10/18	1	33.55	0	0.00	33.15	1	1,304	0.08%
2023/10/17	1	33.80	0	0.00	33.75	1	1,329	0.08%
2023/10/13	0	0.00	1	34.95	34.90	-1	1,439	-0.07%
2023/10/12	0	0.00	1	34.45	34.50	-1	1,457	-0.07%
2023/10/04	1	33.90	0	0.00	34.00	1	1,607	0.06%
2023/10/03	0	0.00	1	34.65	34.35	-1	1,641	-0.06%
2023/10/02	0	0.00	1	34.15	34.20	-1	1,752	-0.06%
2023/09/28	0	0.00	1	33.65	33.65	-1	1,796	-0.06%
2023/09/25	0	0.00	1	34.05	34.20	-1	2,043	-0.05%
2023/09/21	2	33.45	0	0.00	33.40	2	2,131	0.09%
2023/09/15	1	34.85	0	0.00	34.55	1	2,680	0.04%
2023/09/14	0	0.00	1	35.15	35.30	-1	2,747	-0.04%
2023/09/01	0	0.00	1	35.15	35.20	-1	3,496	-0.03%
2023/08/31	1	34.60	2	34.70	34.65	-1	3,607	-0.03%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/22	0	0.00	1	34.25	34.15	-1	4,187	-0.02%
2023/08/10	7	35.95	0	0.00	35.40	7	4,741	0.15%
2023/08/08	2	38.25	0	0.00	38.10	2	4,665	0.04%
2023/08/04	0	0.00	1	38.85	38.90	-1	4,781	-0.02%
2023/08/02	1	38.45	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	39.10	1	39.65	39.15	0	4,892	0.00%
2023/07/31	2	39.23	0	0.00	39.15	2	4,954	0.04%
2023/07/28	1	39.85	0	0.00	39.90	1	5,099	0.02%
2023/07/27	1	40.45	1	40.40	40.45	0	5,096	0.00%
2023/07/26	0	0.00	1	40.05	39.75	-1	5,089	-0.02%
2023/07/25	0	0.00	1	39.70	39.60	-1	5,107	-0.02%
2023/07/24	3	39.17	1	39.55	39.40	2	5,107	0.04%
2023/07/21	2	40.20	1	40.40	40.10	1	5,091	0.02%
2023/07/20	1	40.80	2	41.00	40.80	-1	5,113	-0.02%
2023/07/19	1	40.10	1	40.80	40.00	0	5,127	0.00%
2023/07/18	4	40.76	5	41.00	40.15	-1	5,194	-0.02%
2023/07/17	0	0.00	1	41.90	41.80	-1	5,365	-0.02%
2023/07/14	2	41.25	1	41.95	41.25	1	5,904	0.02%
2023/07/13	1	41.65	0	0.00	41.50	1	5,946	0.02%
2023/07/11	5	42.20	0	0.00	42.10	5	6,128	0.08%
2023/07/10	1	42.55	0	0.00	42.45	1	6,131	0.02%
2023/07/07	5	43.55	1	44.00	43.10	4	6,198	0.06%
2023/07/06	2	45.13	1	46.05	45.30	1	6,206	0.02%
2023/07/05	0	0.00	1	46.20	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	5	45.72	45.55	-5	6,114	-0.08%
2023/07/03	0	0.00	2	45.18	45.35	-2	6,039	-0.03%
2023/06/29	1	44.00	1	43.85	43.90	0	5,909	0.00%
2023/06/28	0	0.00	1	43.20	43.25	-1	5,876	-0.02%
2023/06/27	1	43.35	32.2	42.94	43.05	-31.2	5,870	-0.53%
2023/06/26	18	45.02	6.8	45.04	43.95	11.2	5,812	0.19%
2023/06/21	30	44.66	4	44.40	45.05	26	5,673	0.46%
2023/06/20	1	43.05	2	42.83	42.70	-1	5,357	-0.02%
2023/06/19	2	40.98	6	41.08	42.50	-4	5,310	-0.08%
2023/06/16	4	41.83	1	42.05	41.85	3	5,255	0.06%
2023/06/14	0	0.00	1	42.85	42.40	-1	5,159	-0.02%
2023/06/13	0	0.00	1	43.05	42.70	-1	5,169	-0.02%
2023/06/12	0	0.00	1	43.00	42.80	-1	5,144	-0.02%
2023/06/09	4	42.81	1	42.80	42.75	3	5,135	0.06%
2023/06/08	3	44.27	2	44.50	43.80	1	5,065	0.02%
2023/06/07	1	43.20	5	43.34	43.20	-4	4,933	-0.08%
2023/06/06	1	42.75	6	43.94	43.95	-5	4,808	-0.10%
2023/06/05	0	0.00	1	43.15	42.90	-1	4,731	-0.02%
2023/06/02	4	42.53	12	42.55	42.35	-8	4,735	-0.17%
2023/06/01	13	43.93	7	43.37	43.25	6	4,749	0.13%
2023/05/31	1	42.70	2	42.75	42.40	-1	4,545	-0.02%
2023/05/30	1	41.75	2	42.38	42.00	-1	4,518	-0.02%
2023/05/29	0	0.00	4	41.93	41.75	-4	4,490	-0.09%
2023/05/26	2	41.00	1	42.00	41.00	1	4,527	0.02%
2023/05/25	0	0.00	6	41.45	41.60	-6	4,639	-0.13%
2023/05/24	0	0.00	6	41.55	41.55	-6	4,706	-0.13%
2023/05/23	1	41.15	0	0.00	41.60	1	4,677	0.02%
2023/05/22	1	41.20	6	41.68	41.60	-5	4,624	-0.11%
2023/05/19	1	39.85	1	40.40	40.30	0	4,515	0.00%
2023/05/18	2	40.65	0	0.00	40.50	2	4,443	0.05%
2023/05/17	14	40.73	4	40.23	40.60	10	4,302	0.23%
2023/05/16	0	0.00	1	38.95	38.95	-1	4,083	-0.02%
2023/05/10	1	38.50	0	0.00	38.45	1	3,927	0.03%
2023/05/09	1	38.20	2	39.23	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	1	38.80	38.75	-1	3,758	-0.03%
2023/05/05	3	38.45	1	38.35	38.30	2	3,720	0.05%
2023/05/04	0	0.00	5	38.74	38.95	-5	3,654	-0.14%
2023/05/03	0	0.00	2	37.05	37.05	-2	3,480	-0.06%
2023/05/02	0	0.00	16	37.49	37.50	-16	3,473	-0.46%
2023/04/26	1	37.20	0	0.00	37.20	1	3,407	0.03%
2023/04/25	3	36.98	0	0.00	36.90	3	3,382	0.09%
2023/04/21	4	38.21	2	37.85	37.50	2	3,281	0.06%
2023/04/20	15	39.32	30	39.37	38.50	-15	3,166	-0.47%
2023/04/19	45	42.38	4	42.35	41.25	41	2,923	1.40%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	8	37.84	5	38.08	37.75	3	2,264	0.13%
2023/04/14	7	37.74	17	38.27	37.90	-10	2,165	-0.46%
2023/04/13	5	36.80	5	36.25	36.25	0	1,988	0.00%
2023/04/12	2	36.73	5	36.99	36.80	-3	1,947	-0.15%
2023/04/11	1	36.40	5	36.38	36.40	-4	1,843	-0.22%
2023/04/06	0	0.00	1	33.70	34.05	-1	1,688	-0.06%
2023/03/28	1	34.40	0	0.00	34.30	1	1,666	0.06%
2023/03/24	1	35.05	1	35.70	35.30	0	1,629	0.00%
2023/03/22	1	35.45	2	35.48	35.30	-1	1,593	-0.06%
2023/03/21	1	34.70	1	35.15	34.75	0	1,549	0.00%
2023/03/20	0	34.55	1	34.70	34.75	-1	1,534	-0.07%
2023/03/17	0	0.00	1	34.65	34.35	-1	1,525	-0.07%
2023/03/16	3	34.53	1	35.15	34.10	2	1,501	0.13%
2023/03/15	1	34.40	0	0.00	34.40	1	1,467	0.07%
2023/03/14	1	35.10	0	0.00	35.00	1	1,453	0.07%
2023/03/13	2	35.08	13	34.62	35.60	-11	1,411	-0.78%
2023/03/10	3	34.58	0	0.00	34.50	3	1,357	0.22%
2023/03/09	2	35.50	1	35.65	35.50	1	1,311	0.08%
2023/03/08	2	36.03	2	36.20	36.10	0	1,277	0.00%
2023/03/07	0	0.00	2	36.65	36.75	-2	1,226	-0.16%
2023/03/06	2	36.55	4	36.04	36.50	-2	1,156	-0.17%
2023/02/24	7	34.00	0	0.00	34.20	7	970	0.72%
2023/02/23	12	34.66	2	34.95	35.05	10	888	1.13%
2023/02/22	3	33.62	3	33.03	33.95	0	712	0.00%
2023/02/20	0	0.00	1	31.80	31.95	-1	605	-0.17%
2023/02/16	1	31.05	0	0.00	31.20	1	612	0.16%
2023/02/06	0	31.70	0	0.00	31.25	0	641	0.00%
2023/02/03	0	0.00	1	31.35	31.35	-1	634	-0.16%
2023/02/02	0	0.00	1	31.05	31.05	-1	627	-0.16%
2023/01/31	0	0.00	1	30.60	30.60	-1	665	-0.15%
2023/01/30	0	0.00	1	30.10	30.05	-1	674	-0.15%
2022/12/22	0	0.00	2	29.90	29.80	-2	815	-0.25%
2022/12/21	1	29.55	0	0.00	29.45	1	836	0.12%
2022/12/20	3	29.77	0	0.00	29.50	3	843	0.36%
2022/12/16	1	30.30	0	0.00	30.30	1	867	0.12%
2022/12/14	0	0.00	1	31.05	30.80	-1	880	-0.11%
2022/12/07	2	30.35	0	0.00	30.45	2	897	0.22%
2022/11/24	0	0.00	2	31.65	31.45	-2	923	-0.22%
2022/11/17	0	0.00	1	31.10	31.55	-1	1,091	-0.09%
2022/11/16	10	30.95	0	0.00	30.80	10	1,126	0.89%
2022/11/11	0	0.00	1	31.15	30.60	-1	1,247	-0.08%
2022/11/09	0	0.00	5	30.55	30.55	-5	1,243	-0.40%
2022/11/08	5	30.40	0	0.00	30.10	5	1,254	0.40%
2022/11/07	0	0.00	1	30.25	30.10	-1	1,274	-0.08%
2022/11/01	0	0.00	1	29.10	29.05	-1	1,267	-0.08%
2022/10/31	0	0.00	1	28.80	28.50	-1	1,267	-0.08%
2022/10/28	4	28.66	0	0.00	28.10	4	1,268	0.32%
2022/10/26	1	29.55	0	0.00	29.30	1	1,229	0.08%
2022/10/25	1	29.90	0	0.00	29.80	1	1,219	0.08%
2022/10/24	1	30.20	1	30.60	30.05	0	1,214	0.00%
2022/10/21	3	30.02	0	0.00	29.80	3	1,222	0.25%
2022/10/20	1	30.70	0	0.00	30.50	1	1,219	0.08%
2022/10/18	0	0.00	5	31.30	31.60	-5	1,208	-0.41%
2022/10/17	1	30.90	0	0.00	31.40	1	1,207	0.08%
2022/10/14	0	0.00	3	31.15	31.65	-3	1,210	-0.25%
2022/10/13	1	30.40	0	0.00	29.80	1	1,219	0.08%
2022/10/12	1	30.70	0	0.00	31.05	1	1,210	0.08%
2022/10/11	2	31.60	0	0.00	30.95	2	1,208	0.17%
2022/10/07	1	32.65	3	32.90	32.60	-2	1,189	-0.17%
2022/10/04	0	0.00	1	31.80	31.80	-1	1,174	-0.09%
2022/09/30	1	30.55	0	0.00	31.55	1	1,174	0.09%
2022/09/28	2	31.23	0	0.00	30.60	2	1,169	0.17%
2022/09/27	1	31.80	0	0.00	32.25	1	1,153	0.09%
2022/09/26	3	33.08	0	0.00	32.15	3	1,153	0.26%
2022/09/23	0	0.00	1	34.90	34.20	-1	1,160	-0.09%
2022/09/22	1	34.30	0	0.00	34.30	1	1,171	0.09%
2022/09/19	0	0.00	1	34.85	34.85	-1	1,185	-0.08%
2022/09/15	1	35.10	1	35.60	35.10	0	1,197	0.00%
2022/09/14	1	34.75	0	0.00	35.00	1	1,201	0.08%
2022/09/08	0	0.00	2	35.23	35.45	-2	1,213	-0.16%
2022/09/07	1	34.55	0	0.00	34.40	1	1,216	0.08%
2022/09/06	1	34.60	0	0.00	34.55	1	1,214	0.08%
2022/09/05	1	34.90	0	0.00	34.85	1	1,213	0.08%
2022/09/01	1	35.85	0	0.00	35.60	1	1,206	0.08%
2022/08/30	1	36.35	0	0.00	36.35	1	1,181	0.08%
2022/08/29	2	36.30	0	0.00	36.05	2	1,214	0.16%
2022/08/26	1	37.70	4	37.74	37.50	-3	1,183	-0.25%
2022/08/25	1	36.95	1	36.85	36.85	0	1,090	0.00%
2022/08/24	1	36.05	0	0.00	36.00	1	1,069	0.09%
2022/08/23	1	36.45	1	36.90	36.40	0	1,050	0.00%
2022/08/22	2	36.48	2	37.08	36.35	0	1,010	0.00%
2022/08/19	0	0.00	2	35.43	36.10	-2	934	-0.21%
2022/08/12	1	34.45	0	0.00	34.10	1	880	0.11%
2022/08/10	0	0.00	1	34.90	34.80	-1	852	-0.12%
2022/08/05	0	0.00	2	34.13	34.35	-2	873	-0.23%
2022/08/04	2	33.20	0	0.00	33.50	2	910	0.22%
2022/08/02	2	34.15	0	0.00	34.10	2	931	0.21%
2022/08/01	0	0.00	1	34.85	34.75	-1	963	-0.10%
2022/07/27	0	0.00	2	34.40	34.70	-2	983	-0.20%
2022/07/21	2	33.65	0	0.00	33.65	2	1,015	0.20%
2022/07/20	168	34.55	0	0.00	34.55	168	1,022	16.43%	大買/鉅額交易
2022/07/19	175	34.85	0	0.00	34.85	175	1,020	17.15%	大買/鉅額交易
2022/07/18	0	0.00	1	34.70	34.70	-1	1,017	-0.10%
2022/07/13	0	0.00	25	34.02	34.15	-25	1,035	-2.41%
2022/07/12	1	33.40	0	0.00	33.20	1	1,040	0.10%
2022/07/08	0	0.00	1	33.95	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	2	33.08	33.30	-2	1,042	-0.19%
2022/07/06	1	32.40	0	0.00	32.30	1	1,054	0.09%
2022/07/05	0	0.00	1	33.05	33.15	-1	1,100	-0.09%
2022/07/01	3	33.25	0	0.00	32.35	3	1,134	0.26%
2022/06/29	2	34.63	0	0.00	34.85	2	1,119	0.18%
2022/06/27	0	0.00	6	34.61	35.10	-6	1,115	-0.54%
2022/06/24	0	0.00	1	33.70	33.50	-1	1,097	-0.09%
2022/06/23	1	33.10	0	0.00	33.10	1	1,097	0.09%
2022/06/22	2	33.23	0	0.00	33.00	2	1,095	0.18%
2022/06/21	0	0.00	3	33.95	34.15	-3	1,096	-0.27%
2022/06/20	2	33.53	0	0.00	33.00	2	1,104	0.18%
2022/06/13	1	34.55	0	0.00	34.35	1	1,125	0.09%
2022/06/07	1	35.25	2	35.88	35.20	-1	1,149	-0.09%
2022/06/06	0	0.00	2	34.83	34.80	-2	1,115	-0.18%
2022/06/01	2	34.20	0	0.00	33.95	2	1,155	0.17%
2022/05/27	0	0.00	2	33.83	33.70	-2	1,185	-0.17%
2022/05/24	1	33.05	1	33.80	33.00	0	1,248	0.00%
2022/05/23	0	0.00	1	33.25	32.90	-1	1,242	-0.08%
2022/05/20	1	33.25	1	33.15	33.25	0	1,251	0.00%
2022/05/19	0	0.00	1	32.05	32.25	-1	1,252	-0.08%
2022/05/18	0	0.00	2	32.88	32.90	-2	1,250	-0.16%
2022/05/13	0	0.00	1	31.90	31.95	-1	1,262	-0.08%
2022/05/12	0	0.00	3	31.25	30.85	-3	1,262	-0.24%
2022/05/11	1	31.70	0	0.00	31.75	1	1,235	0.08%
2022/05/09	3	32.08	0	0.00	31.85	3	1,214	0.25%
2022/05/06	3	33.27	0	0.00	33.30	3	1,180	0.25%
2022/05/05	1	34.30	5	34.51	34.20	-4	1,167	-0.34%
2022/05/04	2	34.13	1	34.25	34.20	1	1,164	0.09%
2022/04/29	3	34.35	3	34.53	34.35	0	1,190	0.00%
2022/04/27	2	33.90	0	0.00	34.05	2	1,193	0.17%
2022/04/26	1	34.85	4	35.00	35.10	-3	1,183	-0.25%
2022/04/25	2	35.43	0	0.00	35.05	2	1,181	0.17%
2022/04/21	0	0.00	1	36.95	36.65	-1	1,198	-0.08%
2022/04/20	0	0.00	3	36.30	36.55	-3	1,204	-0.25%
2022/04/18	0	0.00	2	36.30	36.15	-2	1,246	-0.16%
2022/04/13	1	36.05	0	0.00	36.05	1	1,599	0.06%
2022/04/12	1	35.75	0	0.00	35.85	1	1,604	0.06%
2022/04/11	0	0.00	2	36.43	36.10	-2	1,606	-0.12%
2022/04/07	4	35.53	0	0.00	35.20	4	1,597	0.25%
2022/04/06	2	35.98	0	0.00	36.00	2	1,573	0.13%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/28	2	37.28	0	0.00	37.35	2	1,607	0.12%
2022/03/23	1	38.05	9	38.26	38.10	-8	1,637	-0.49%
2022/03/22	0	0.00	1	38.40	38.40	-1	1,660	-0.06%
2022/03/21	0	0.00	2	38.15	38.00	-2	1,671	-0.12%
2022/03/17	0	0.00	3	37.23	37.45	-3	1,717	-0.17%
2022/03/16	10	36.64	0	0.00	36.35	10	1,713	0.58%
2022/03/14	1	37.50	1	37.30	37.30	0	1,737	0.00%
2022/03/10	0	0.00	1	36.75	37.00	-1	1,752	-0.06%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/08	2	36.18	0	0.00	35.55	2	1,740	0.11%
2022/03/07	3	36.95	0	0.00	36.90	3	1,716	0.17%
2022/03/02	1	37.70	0	0.00	37.90	1	1,749	0.06%
2022/02/25	2	38.40	0	0.00	38.45	2	1,758	0.11%
2022/02/22	2	39.80	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	1	40.65	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	3	39.82	39.65	-3	1,896	-0.16%
2022/02/16	0	0.00	2	39.30	39.30	-2	1,934	-0.10%
2022/02/15	0	0.00	3	39.40	39.25	-3	1,945	-0.15%
2022/02/14	1	39.45	0	0.00	39.50	1	1,981	0.05%
2022/02/07	0	0.00	1	40.20	40.00	-1	2,050	-0.05%
2022/01/25	3	39.52	0	0.00	39.45	3	2,196	0.14%
2022/01/21	1	40.35	0	0.00	40.10	1	2,545	0.04%
2022/01/14	2	40.98	0	0.00	40.70	2	2,925	0.07%
2022/01/12	1	41.90	0	0.00	41.80	1	2,903	0.03%
2022/01/10	1	42.60	1	42.70	42.70	0	2,863	0.00%
2022/01/07	3	45.03	4	45.38	43.70	-1	2,813	-0.04%
2022/01/06	0	0.00	2	43.80	44.00	-2	2,553	-0.08%
2022/01/04	0	0.00	2	43.05	42.80	-2	2,535	-0.08%
2022/01/03	3	42.68	0	0.00	42.70	3	2,526	0.12%
2021/12/30	1	43.95	0	0.00	43.45	1	2,520	0.04%
2021/12/29	1	43.50	0	0.00	43.50	1	2,512	0.04%
2021/12/28	1	43.20	0	0.00	43.30	1	2,529	0.04%
2021/12/27	0	0.00	1	43.70	43.10	-1	2,544	-0.04%
2021/12/21	0	0.00	2	43.00	42.75	-2	2,579	-0.08%
2021/12/20	0	0.00	1	42.90	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	1	42.40	42.30	-1	2,562	-0.04%
2021/12/14	2	41.83	0	0.00	41.60	2	2,646	0.08%
2021/12/13	1	42.70	3	43.10	42.50	-2	2,648	-0.08%
2021/12/09	2	42.28	1	42.40	41.90	1	2,626	0.04%
2021/12/08	1	41.65	7	41.91	41.60	-6	2,602	-0.23%
2021/12/06	0	0.00	1	41.10	41.40	-1	2,593	-0.04%
2021/11/30	0	0.00	1	40.65	39.50	-1	2,641	-0.04%
2021/11/29	3	40.05	0	0.00	39.90	3	2,644	0.11%
2021/11/26	1	41.30	0	0.00	40.90	1	2,624	0.04%
2021/11/25	1	41.95	1	42.70	41.90	0	2,608	0.00%
2021/11/23	1	41.65	0	0.00	41.80	1	2,568	0.04%
2021/11/22	1	42.00	1	42.25	42.25	0	2,566	0.00%
2021/11/18	1	40.20	2	41.65	41.35	-1	2,535	-0.04%
2021/11/17	6	40.65	0	0.00	40.65	6	2,472	0.24%
2021/11/15	0	0.00	2	41.83	41.85	-2	2,433	-0.08%
2021/11/12	1	40.85	0	0.00	41.30	1	2,409	0.04%
2021/11/11	2	41.43	1	41.85	40.80	1	2,417	0.04%
2021/11/09	1	41.05	1	41.35	40.85	0	2,422	0.00%
2021/11/05	1	40.55	0	0.00	40.40	1	2,501	0.04%
2021/11/04	0	0.00	1	41.05	41.05	-1	2,504	-0.04%
2021/11/03	0	0.00	1	41.50	41.30	-1	2,493	-0.04%
2021/11/02	6	41.46	1	42.60	40.75	5	2,478	0.20%
2021/11/01	8	43.05	7	43.70	43.20	1	2,378	0.04%
2021/10/29	7	42.77	3	43.18	42.50	4	2,209	0.18%
2021/10/28	1	43.45	13	42.60	44.30	-12	2,034	-0.59%
2021/10/26	2	40.38	0	0.00	39.95	2	1,849	0.11%
2021/10/25	1	41.05	6	39.89	41.05	-5	1,805	-0.28%
2021/10/19	0	0.00	1	38.25	38.35	-1	1,730	-0.06%
2021/10/18	0	0.00	1	37.80	37.60	-1	1,739	-0.06%
2021/10/13	0	0.00	3	37.10	37.10	-3	1,809	-0.17%
2021/10/12	2	37.50	0	0.00	37.60	2	1,807	0.11%
2021/10/07	0	0.00	1	38.75	38.95	-1	1,828	-0.05%
2021/10/05	2	38.65	0	0.00	38.60	2	1,845	0.11%
2021/10/04	2	38.73	2	39.03	39.00	0	1,870	0.00%
2021/10/01	1	38.30	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	4	38.40	38.95	-4	1,909	-0.21%
2021/09/29	1	37.10	1	37.25	37.40	0	1,875	0.00%
2021/09/27	0	0.00	1	37.80	37.90	-1	1,906	-0.05%
2021/09/23	5	37.45	1	37.45	37.35	4	1,968	0.20%
2021/09/22	3	37.63	0	0.00	37.20	3	2,133	0.14%
2021/09/17	1	38.05	2	39.05	38.75	-1	2,113	-0.05%
2021/09/16	0	0.00	5	38.30	38.40	-5	2,034	-0.25%
2021/09/15	0	0.00	1	38.10	38.00	-1	2,029	-0.05%
2021/09/10	0	0.00	7	37.69	38.10	-7	2,081	-0.34%
2021/09/08	7	37.50	5	37.45	36.85	2	2,092	0.10%
2021/09/06	1	39.20	0	0.00	39.00	1	2,083	0.05%
2021/09/02	1	39.45	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	1	40.00	39.95	-1	2,137	-0.05%
2021/08/31	0	0.00	3	39.55	39.40	-3	2,149	-0.14%
2021/08/26	1	39.80	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	2	40.13	40.20	-2	2,230	-0.09%
2021/08/24	3	39.18	0	0.00	39.05	3	2,275	0.13%
2021/08/23	0	0.00	1	39.40	39.35	-1	2,314	-0.04%
2021/08/17	1	39.35	0	0.00	38.70	1	2,442	0.04%
2021/08/16	1	40.45	3	39.97	39.60	-2	2,447	-0.08%
2021/08/13	1	39.10	0	0.00	39.10	1	2,458	0.04%
2021/08/12	2	39.83	1	40.30	39.90	1	2,487	0.04%
2021/08/11	4	40.19	0	0.00	39.80	4	2,508	0.16%
2021/08/10	2	41.60	0	0.00	41.50	2	2,514	0.08%
2021/08/09	1	42.50	0	0.00	42.35	1	2,621	0.04%
2021/08/04	0	0.00	1	43.20	43.00	-1	3,226	-0.03%
2021/08/03	7	42.43	0	0.00	42.45	7	3,432	0.20%
2021/07/28	2	42.85	0	0.00	42.85	2	3,976	0.05%
2021/07/27	2	43.78	0	0.00	43.65	2	4,514	0.04%
2021/07/26	0	0.00	3	44.05	44.00	-3	4,858	-0.06%
2021/07/23	2	44.75	0	0.00	44.80	2	5,104	0.04%
2021/07/22	0	0.00	1	44.40	44.20	-1	5,665	-0.02%
2021/07/21	2	43.90	0	0.00	43.70	2	6,053	0.03%
2021/07/20	1	44.40	0	0.00	44.35	1	6,129	0.02%
2021/07/15	1	45.05	3	45.15	45.10	-2	6,322	-0.03%
2021/07/13	0	0.00	1	45.70	44.95	-1	6,548	-0.02%
2021/07/09	3	44.63	0	0.00	44.65	3	6,681	0.04%
2021/07/08	4	45.68	0	0.00	45.30	4	6,699	0.06%
2021/07/07	1	45.85	0	0.00	46.20	1	6,695	0.01%
2021/07/06	0	0.00	2	46.58	46.50	-2	6,703	-0.03%
2021/07/05	1	46.75	2	46.78	46.80	-1	6,838	-0.01%
2021/07/01	2	46.23	1	47.10	46.15	1	6,973	0.01%
2021/06/30	2	46.45	0	0.00	46.60	2	6,982	0.03%
2021/06/29	11	47.60	15	47.56	46.95	-4	6,981	-0.06%
2021/06/28	1	46.05	0	0.00	46.25	1	6,865	0.01%
2021/06/23	0	0.00	3	46.23	46.60	-3	7,087	-0.04%
2021/06/22	1	45.15	0	0.00	45.25	1	7,092	0.01%
2021/06/21	3	45.35	0	0.00	45.15	3	7,091	0.04%
2021/06/18	6	46.43	0	0.00	46.25	6	7,147	0.08%
2021/06/16	1	45.60	0	0.00	45.60	1	7,202	0.01%
2021/06/15	0	0.00	2	46.15	46.10	-2	7,209	-0.03%
2021/06/11	0	0.00	1	46.40	46.10	-1	7,259	-0.01%
2021/06/09	1	45.50	1	45.35	45.75	0	7,290	0.00%
2021/06/08	1	45.80	0	0.00	45.90	1	7,324	0.01%
2021/06/07	3	45.37	4	45.70	45.95	-1	7,389	-0.01%
2021/06/04	4	46.80	1	46.70	46.25	3	7,465	0.04%
2021/06/03	0	0.00	1	47.40	47.10	-1	7,645	-0.01%
2021/06/02	4	47.21	4	47.45	46.65	0	7,765	0.00%
2021/06/01	3	46.30	6	46.83	47.30	-3	7,887	-0.04%
2021/05/31	2	46.10	11	46.56	46.10	-9	7,998	-0.11%
2021/05/28	3	46.28	4	46.14	46.20	-1	8,104	-0.01%
2021/05/27	12	44.99	1	45.30	44.85	11	8,750	0.13%
2021/05/26	3	45.28	1	45.20	45.10	2	9,360	0.02%
2021/05/25	2	45.35	2	45.53	45.35	0	9,336	0.00%
2021/05/24	1	44.95	0	0.00	45.35	1	9,303	0.01%
2021/05/21	0	0.00	1	45.20	44.65	-1	9,294	-0.01%
2021/05/20	2	45.03	1	45.95	44.20	1	9,300	0.01%
2021/05/19	2	44.78	1	45.35	45.55	1	9,265	0.01%
2021/05/18	1	44.30	2	45.10	45.30	-1	9,254	-0.01%
2021/05/17	5	44.01	1	45.30	43.40	4	9,214	0.04%
2021/05/14	2	48.65	15	49.43	48.20	-13	9,147	-0.14%
2021/05/13	18	49.84	21	49.49	48.70	-3	9,073	-0.03%
2021/05/12	13	51.13	10	52.09	50.20	3	8,880	0.03%
2021/05/11	6	50.50	18	51.46	51.00	-12	8,570	-0.14%
2021/05/07	0	0.00	30	51.36	51.80	-30	8,306	-0.36%
2021/05/06	5	49.61	1	50.30	49.55	4	8,117	0.05%
2021/05/05	3	50.12	3	50.47	49.10	0	8,057	0.00%
2021/05/04	26	53.92	11	53.28	49.45	15	7,886	0.19%
2021/05/03	7	53.77	13	55.42	54.30	-6	7,340	-0.08%
2021/04/29	41	55.31	25	55.76	54.20	16	7,002	0.23%
2021/04/28	18	55.44	35	54.95	55.40	-17	6,796	-0.25%
2021/04/27	59	54.32	23	54.43	56.70	36	6,320	0.57%
2021/04/26	3	51.63	18	51.84	51.60	-15	5,953	-0.25%
2021/04/23	0	0.00	5	50.48	50.70	-5	5,875	-0.09%
2021/04/22	5	50.40	5	50.68	49.50	0	5,964	0.00%
2021/04/21	2	50.80	12	50.90	50.60	-10	5,941	-0.17%
2021/04/20	8	51.30	4	51.43	51.50	4	5,881	0.07%
2021/04/19	7	51.04	10	51.60	51.10	-3	5,832	-0.05%
2021/04/16	3	49.92	5	50.34	49.85	-2	5,667	-0.04%
2021/04/15	10	49.80	13	49.43	49.55	-3	5,648	-0.05%
2021/04/14	4	47.56	1	47.60	47.75	3	5,601	0.05%
2021/04/13	1	48.90	2	49.63	48.65	-1	5,604	-0.02%
2021/04/12	23	49.35	2	49.68	49.35	21	5,568	0.38%
2021/04/09	11	50.10	7	50.00	49.50	4	5,567	0.07%
2021/04/08	3	52.33	3	52.60	52.20	0	5,458	0.00%
2021/04/07	7	51.40	1	51.40	51.50	6	5,365	0.11%
2021/03/31	13	50.08	0	0.00	50.20	13	5,278	0.25%
2021/03/30	5	50.54	5	51.34	50.90	0	5,252	0.00%
2021/03/29	0	0.00	1	50.50	50.30	-1	5,092	-0.02%
2021/03/25	1	50.20	3	49.97	50.10	-2	5,086	-0.04%
2021/03/23	2	50.63	10	51.00	49.70	-8	5,191	-0.15%
2021/03/22	0	0.00	4	50.35	50.50	-4	5,131	-0.08%
2021/03/19	0	0.00	1	49.85	49.55	-1	5,117	-0.02%
2021/03/17	1	49.40	1	50.60	49.20	0	5,263	0.00%
2021/03/16	1	49.70	0	0.00	49.30	1	5,242	0.02%
2021/03/15	2	49.70	0	0.00	49.60	2	5,225	0.04%
2021/03/12	8	50.58	8	50.70	50.30	0	5,247	0.00%
2021/03/11	0	0.00	1	50.20	50.70	-1	5,268	-0.02%
2021/03/10	4	50.68	0	0.00	50.30	4	5,244	0.08%
2021/03/09	0	0.00	5	51.20	51.30	-5	5,193	-0.10%
2021/03/08	2	49.35	1	49.95	49.85	1	5,083	0.02%
2021/03/04	6	49.51	10	49.77	50.20	-4	4,909	-0.08%
2021/03/03	0	0.00	2	48.63	49.10	-2	4,795	-0.04%
2021/03/02	11	49.32	1	48.00	48.10	10	4,671	0.21%
2021/02/26	1	50.10	24	49.21	50.20	-23	4,017	-0.57%
2021/02/25	0	0.00	2	45.68	45.65	-2	3,412	-0.06%
2021/02/24	2	45.48	1	45.00	45.10	1	3,427	0.03%
2021/02/23	0	0.00	2	45.83	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	5	45.29	45.80	-5	3,448	-0.14%
2021/02/18	4	44.36	3	44.43	44.55	1	3,467	0.03%
2021/02/17	1	43.55	4	43.66	43.60	-3	3,462	-0.09%
2021/02/05	4	43.64	5	43.34	43.70	-1	3,442	-0.03%
2021/02/04	1	41.90	5	43.00	41.90	-4	3,449	-0.12%
2021/02/03	0	0.00	1	42.70	42.65	-1	3,446	-0.03%
2021/02/02	2	42.75	12	42.73	42.65	-10	3,526	-0.28%
2021/02/01	7	42.00	0	0.00	41.65	7	3,650	0.19%
2021/01/29	1	42.40	1	42.60	42.60	0	3,822	0.00%
2021/01/28	2	43.18	0	0.00	42.80	2	3,810	0.05%
2021/01/27	0	0.00	1	43.95	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	1	43.20	43.15	-1	3,780	-0.03%
2021/01/25	1	43.20	2	43.85	43.55	-1	3,784	-0.03%
2021/01/22	0	0.00	1	43.20	43.15	-1	3,775	-0.03%
2021/01/21	2	42.88	0	0.00	42.60	2	3,768	0.05%
2021/01/20	5	44.41	0	0.00	43.45	5	3,747	0.13%
2021/01/18	1	45.70	1	46.15	46.20	0	3,642	0.00%
2021/01/15	5	46.09	3	46.53	45.65	2	3,672	0.05%
2021/01/14	1	45.35	6	45.68	46.15	-5	3,537	-0.14%
2021/01/13	2	45.08	4	44.93	44.65	-2	3,498	-0.06%
2021/01/12	3	44.35	0	0.00	44.15	3	3,495	0.09%
2021/01/11	0	0.00	2	44.78	45.25	-2	3,491	-0.06%
2021/01/08	15	44.89	0	0.00	44.30	15	3,529	0.42%
2021/01/06	3	46.37	1	47.45	45.55	2	3,535	0.06%
2021/01/05	4	46.89	2	46.80	46.75	2	3,511	0.06%
2021/01/04	4	46.94	0	0.00	47.00	4	3,511	0.11%
2020/12/31	0	0.00	1	46.95	46.30	-1	3,479	-0.03%
2020/12/29	1	46.05	1	46.70	46.10	0	3,439	0.00%
2020/12/28	1	46.95	0	0.00	46.60	1	3,419	0.03%
2020/12/25	0	0.00	1	46.45	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	1	46.10	45.65	-1	3,385	-0.03%
2020/12/23	1	44.90	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	45.90	0	0.00	45.60	1	3,377	0.03%
2020/12/18	0	0.00	3	46.62	46.50	-3	3,378	-0.09%
2020/12/17	0	0.00	2	45.58	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	1	44.60	44.35	-1	3,283	-0.03%
2020/12/15	3	44.30	0	0.00	43.90	3	3,294	0.09%
2020/12/14	0	0.00	1	44.80	44.70	-1	3,329	-0.03%
2020/12/11	4	45.33	0	0.00	44.20	4	3,371	0.12%
2020/12/10	4	47.04	0	0.00	46.55	4	3,273	0.12%
2020/12/08	1	48.10	1	48.70	47.65	0	3,227	0.00%
2020/12/07	0	0.00	1	48.25	48.10	-1	3,192	-0.03%
2020/12/04	1	47.50	6	47.41	47.50	-5	3,174	-0.16%
2020/12/03	6	47.61	0	0.00	47.30	6	3,190	0.19%
2020/12/02	3	48.10	1	48.25	48.00	2	3,185	0.06%
2020/12/01	1	47.05	1	47.85	47.45	0	3,154	0.00%
2020/11/30	1	46.40	0	0.00	46.80	1	3,153	0.03%
2020/11/27	0	0.00	4	46.68	46.70	-4	3,468	-0.12%
2020/11/25	1	46.05	1	46.65	46.10	0	3,683	0.00%
2020/11/24	4	45.84	0	0.00	45.90	4	3,694	0.11%
2020/11/23	9	46.31	0	0.00	46.30	9	3,682	0.24%
2020/11/19	5	46.05	638	45.97	46.15	-633	3,696	-17.12%	大賣/鉅額交易
2020/11/18	4	46.03	1	46.30	46.00	3	3,700	0.08%
2020/11/17	14	46.04	21	46.42	45.75	-7	3,721	-0.19%
2020/11/16	0	0.00	1	46.40	46.30	-1	3,831	-0.03%
2020/11/13	1	45.80	0	0.00	45.75	1	3,907	0.03%
2020/11/12	22	45.89	0	0.00	45.55	22	3,977	0.55%
2020/11/10	9	46.76	1	47.20	46.10	8	4,035	0.20%
2020/11/09	6	46.89	2	46.80	46.35	4	4,039	0.10%
2020/11/06	6	48.55	2,143	48.31	48.20	-2,137	3,974	-53.77%	大賣/鉅額交易
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/04	1	49.90	1	50.10	49.95	0	3,935	0.00%
2020/11/03	0	0.00	2	49.88	50.20	-2	4,172	-0.05%
2020/11/02	2	49.38	0	0.00	49.05	2	4,324	0.05%
2020/10/30	0	0.00	2	50.45	50.40	-2	4,539	-0.04%
2020/10/29	1	48.35	0	0.00	50.20	1	5,013	0.02%
2020/10/28	1	50.10	0	0.00	49.60	1	5,864	0.02%
2020/10/26	1	51.30	0	0.00	51.30	1	6,158	0.02%
2020/10/23	1	52.20	1	53.30	52.30	0	6,175	0.00%
2020/10/22	1	51.90	0	0.00	52.10	1	6,157	0.02%
2020/10/21	0	0.00	1	52.40	51.40	-1	6,167	-0.02%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/19	0	0.00	1	51.90	51.90	-1	6,246	-0.02%
2020/10/16	2	51.75	0	0.00	51.10	2	6,416	0.03%
2020/10/15	1	51.60	4	52.08	52.50	-3	6,494	-0.05%
2020/10/13	1	50.60	3	50.13	50.50	-2	6,414	-0.03%
2020/10/12	2	49.33	0	0.00	49.00	2	6,383	0.03%
2020/10/07	0	0.00	1	50.00	49.80	-1	6,400	-0.02%
2020/10/06	0	0.00	2	50.03	50.00	-2	6,421	-0.03%
2020/10/05	0	0.00	2	49.33	49.40	-2	6,471	-0.03%
2020/09/28	0	0.00	3	48.55	48.70	-3	6,576	-0.05%
2020/09/25	3	48.43	2	48.98	47.65	1	6,644	0.02%
2020/09/24	4	49.55	0	0.00	49.05	4	6,633	0.06%
2020/09/22	1	51.10	0	0.00	51.00	1	6,726	0.01%
2020/09/21	1	52.30	1	52.50	51.90	0	6,730	0.00%
2020/09/18	0	0.00	1	52.70	53.00	-1	6,713	-0.01%
2020/09/17	0	0.00	1	52.70	52.30	-1	6,733	-0.01%
2020/09/16	6	52.00	0	0.00	51.80	6	6,734	0.09%
2020/09/15	0	0.00	5	52.02	52.80	-5	6,707	-0.07%
2020/09/14	1	50.30	0	0.00	50.40	1	6,698	0.01%
2020/09/10	1	50.20	0	0.00	50.00	1	6,757	0.01%
2020/09/09	0	0.00	2	49.95	50.60	-2	6,774	-0.03%
2020/09/08	2	50.00	0	0.00	50.00	2	6,791	0.03%
2020/09/07	4	51.33	2	51.95	51.00	2	6,866	0.03%
2020/09/04	2	52.10	1	52.60	52.60	1	7,056	0.01%
2020/09/03	1	53.90	0	0.00	53.30	1	7,034	0.01%
2020/09/02	7	54.53	11	55.23	53.60	-4	6,995	-0.06%
2020/09/01	10	54.00	5	53.06	54.10	5	6,747	0.07%
2020/08/31	3	49.22	0	0.00	49.20	3	6,630	0.05%
2020/08/27	1	49.95	90	50.16	49.90	-89	6,667	-1.33%
2020/08/26	1	50.20	0	0.00	50.10	1	6,812	0.01%
2020/08/24	1	50.40	0	0.00	50.40	1	6,799	0.01%
2020/08/21	1	51.00	2	51.30	51.00	-1	6,832	-0.01%
2020/08/20	6	50.35	13	53.23	50.00	-7	6,892	-0.10%
2020/08/19	2	53.50	1	54.80	53.20	1	6,765	0.01%
2020/08/18	1	53.70	1	54.70	53.70	0	6,689	0.00%
2020/08/14	1	53.50	2	54.10	53.90	-1	6,688	-0.01%
2020/08/13	0	0.00	3	53.00	53.00	-3	6,593	-0.05%
2020/08/12	6	53.90	1	55.00	53.30	5	6,543	0.08%
2020/08/11	1	54.70	1	54.90	55.30	0	6,474	0.00%
2020/08/10	3	55.87	2	55.85	54.70	1	6,424	0.02%
2020/08/07	1	55.10	7	57.11	55.10	-6	6,362	-0.09%
2020/08/06	1	57.20	1	58.40	58.40	0	6,139	0.00%
2020/08/05	11	57.12	42	57.05	58.00	-31	6,004	-0.52%
2020/08/04	27	57.60	15	57.81	57.50	12	5,790	0.21%
2020/08/03	109	54.66	20.2	55.65	56.20	88.9	5,322	1.67%	大買/
2020/07/31	1,051	51.78	6	51.68	51.90	1,045	4,519	23.12%	大買/鉅額交易
2020/07/30	0	0.00	3	47.08	47.20	-3	4,277	-0.07%
2020/07/29	2	46.10	4	45.99	46.25	-2	4,222	-0.05%
2020/07/28	2	45.13	2	45.80	44.50	0	4,215	0.00%
2020/07/27	2	45.73	4	45.93	45.15	-2	4,237	-0.05%
2020/07/24	4	46.31	2	47.40	46.05	2	4,246	0.05%
2020/07/23	5	47.35	2	48.58	47.15	3	4,253	0.07%
2020/07/22	3	48.28	3	48.10	47.80	0	4,254	0.00%
2020/07/21	0	0.00	6	46.62	47.70	-6	4,074	-0.15%
2020/07/20	2	44.43	2	45.63	45.85	0	3,959	0.00%
2020/07/17	2	44.58	7	44.63	44.40	-5	3,981	-0.13%
2020/07/16	36	45.01	2	45.40	45.00	34	4,052	0.84%
2020/07/15	3	45.42	0	0.00	44.80	3	4,078	0.07%
2020/07/14	2	45.28	0	0.00	45.00	2	4,213	0.05%
2020/07/13	0	0.00	3	45.92	45.90	-3	4,265	-0.07%
2020/07/10	5	45.30	11	46.34	44.85	-6	4,348	-0.14%
2020/07/08	0	0.00	1	47.05	46.85	-1	4,491	-0.02%
2020/07/07	2	47.13	1	47.20	46.80	1	4,490	0.02%
2020/07/06	1	47.70	4	47.71	47.75	-3	4,560	-0.07%
2020/07/03	1	46.90	0	0.00	46.90	1	4,534	0.02%
2020/07/02	8	47.14	3	47.13	47.35	5	4,543	0.11%
2020/07/01	38	47.57	38	47.64	47.30	0	4,521	0.00%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	6	46.93	46.80	-6	4,460	-0.13%
2020/06/23	1	46.10	1	46.70	45.90	0	4,455	0.00%
2020/06/22	5	46.68	6	46.33	46.60	-1	4,438	-0.02%
2020/06/19	1	45.85	4	45.68	46.00	-3	4,461	-0.07%
2020/06/18	2	45.03	1	45.40	45.10	1	4,426	0.02%
2020/06/17	1	45.10	1	45.60	45.05	0	4,391	0.00%
2020/06/16	1	45.60	0	0.00	45.60	1	4,417	0.02%
2020/06/15	1	45.30	1	46.30	45.00	0	4,478	0.00%
2020/06/12	71	45.90	68	46.08	46.50	3	4,474	0.07%
2020/06/11	7	46.69	65	46.07	46.30	-58	4,393	-1.32%
2020/06/10	9	45.30	0	0.00	45.30	9	4,204	0.21%
2020/06/09	1	45.40	2	44.90	44.85	-1	4,267	-0.02%
2020/06/08	59	45.89	14	45.57	45.30	45	4,328	1.04%
2020/06/05	8	45.23	14	45.56	45.85	-6	4,260	-0.14%
2020/06/04	2	44.05	5	44.05	44.20	-3	4,175	-0.07%
2020/06/03	1	44.60	1	44.60	44.65	0	4,185	0.00%
2020/06/02	1	45.00	11	44.60	45.00	-10	4,107	-0.24%
2020/06/01	0	0.00	3	43.27	43.45	-3	3,947	-0.08%
2020/05/28	9	43.25	6	42.58	42.15	3	3,943	0.08%
2020/05/27	10	43.02	52	43.15	42.80	-42	3,904	-1.08%
2020/05/26	50.2	42.51	0	0.00	42.55	50.2	3,843	1.30%
2020/05/25	1	41.50	1	42.35	42.25	0	3,839	0.00%
2020/05/22	2	41.68	1	42.25	41.60	1	3,868	0.03%
2020/05/21	11	42.57	16	42.44	41.80	-5	3,876	-0.13%
2020/05/20	5	41.24	3	41.40	41.20	2	3,805	0.05%
2020/05/19	2	41.30	4	40.71	41.45	-2	3,818	-0.05%
2020/05/18	1	39.25	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	5	40.31	40.00	-5	3,860	-0.13%
2020/05/14	4	41.23	0	0.00	40.60	4	3,874	0.10%
2020/05/13	6	42.69	1	42.55	42.40	5	3,844	0.13%
2020/05/12	10	42.53	0	0.00	42.75	10	3,841	0.26%
2020/05/11	0	0.00	2	42.60	42.40	-2	3,838	-0.05%
2020/05/08	0	0.00	3	42.07	41.85	-3	3,837	-0.08%
2020/05/07	7	42.11	3	42.02	41.85	4	3,836	0.10%
2020/05/06	3	41.08	1	41.00	41.00	2	3,807	0.05%
2020/05/05	0	0.00	4	41.48	41.15	-4	3,824	-0.10%
2020/05/04	5	41.32	0	0.00	40.90	5	3,857	0.13%
2020/04/30	3	42.32	2	43.00	42.05	1	3,858	0.03%
2020/04/29	0	0.00	1	42.70	42.50	-1	3,850	-0.03%
2020/04/28	3	42.53	0	0.00	42.45	3	3,845	0.08%
2020/04/27	4	42.65	5	42.28	42.75	-1	3,893	-0.03%
2020/04/24	2	41.15	0	0.00	41.30	2	3,820	0.05%
2020/04/23	0	0.00	1	41.10	41.05	-1	3,823	-0.03%
2020/04/22	1	40.55	9	40.16	41.25	-8	3,804	-0.21%
2020/04/21	5	40.77	9	41.33	39.80	-4	3,766	-0.11%
2020/04/20	3	41.73	0	0.00	42.20	3	3,695	0.08%
2020/04/17	13	42.84	15	42.85	41.60	-2	3,670	-0.05%
2020/04/16	0	0.00	2	42.10	42.35	-2	3,527	-0.06%
2020/04/15	6	41.54	0	0.00	41.00	6	3,469	0.17%
2020/04/14	5	40.76	8	40.31	41.50	-3	3,430	-0.09%
2020/04/13	3	39.10	2	39.60	38.85	1	3,288	0.03%
2020/04/10	0	0.00	3	38.35	38.55	-3	3,252	-0.09%
2020/04/09	6	39.00	7	39.64	38.55	-1	3,263	-0.03%
2020/04/08	2	36.78	3	37.33	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	4	36.54	36.50	-4	3,124	-0.13%
2020/04/06	0	0.00	1	35.70	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	1	35.20	35.30	-1	3,132	-0.03%
2020/03/30	5	34.39	1	34.85	35.00	4	3,082	0.13%
2020/03/27	7	35.31	3	36.38	34.80	4	3,074	0.13%
2020/03/26	1	34.60	6	35.20	35.65	-5	3,032	-0.16%
2020/03/25	10	35.56	2	35.63	35.45	8	2,985	0.27%
2020/03/24	3	34.15	2	34.73	34.00	1	2,911	0.03%
2020/03/23	1	32.00	7	33.06	32.65	-6	2,919	-0.21%
2020/03/20	9	32.74	6	33.79	34.00	3	2,908	0.10%
2020/03/19	3	32.30	5	31.70	31.70	-2	2,868	-0.07%
2020/03/18	4	36.43	1	36.95	35.20	3	2,785	0.11%
2020/03/17	3	36.45	20	36.53	36.00	-17	2,738	-0.62%
2020/03/16	7	38.38	0	0.00	37.00	7	2,702	0.26%
2020/03/13	9	38.23	4	38.79	39.05	5	2,719	0.18%
2020/03/12	7	42.65	1	41.20	42.10	6	2,630	0.23%
2020/03/11	3	45.03	5	45.65	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	1	44.95	44.80	-1	2,521	-0.04%
2020/03/09	11	44.30	5	44.09	44.55	6	2,495	0.24%
2020/03/06	1	46.10	0	0.00	45.65	1	2,446	0.04%
2020/03/05	2	46.78	4	46.63	46.60	-2	2,455	-0.08%
2020/03/04	2	46.08	0	0.00	46.00	2	2,458	0.08%
2020/03/03	0	0.00	3	46.42	46.85	-3	2,464	-0.12%
2020/03/02	1	45.05	3	45.15	45.20	-2	2,432	-0.08%
2020/02/27	7	45.30	0	0.00	44.85	7	2,427	0.29%
2020/02/26	2	46.85	2	47.20	46.40	0	2,382	0.00%
2020/02/25	8	46.68	7	47.12	46.90	1	2,365	0.04%
2020/02/24	3	46.85	1	46.55	46.15	2	2,352	0.09%
2020/02/21	1	47.70	0	0.00	47.65	1	2,345	0.04%
2020/02/19	5	48.53	11	48.53	48.20	-6	2,331	-0.26%
2020/02/18	2	48.03	5	47.90	48.40	-3	2,295	-0.13%
2020/02/17	5	48.40	17	47.53	48.30	-12	2,334	-0.51%
2020/02/14	1	46.85	1	47.70	47.45	0	2,350	0.00%
2020/02/12	5	46.30	5	47.30	47.40	0	2,698	0.00%
2020/02/11	11	46.10	2	45.95	46.35	9	2,854	0.32%
2020/02/10	2	44.40	13	44.90	45.05	-11	3,051	-0.36%
2020/02/07	3	45.45	0	0.00	45.30	3	3,249	0.09%
2020/02/06	2	46.60	1	46.95	46.75	1	3,275	0.03%
2020/02/05	3	46.45	0	0.00	46.10	3	3,350	0.09%
2020/02/04	0	0.00	6	46.63	47.40	-6	3,391	-0.18%
2020/02/03	4	44.80	1	44.85	45.20	3	3,480	0.09%
2020/01/31	6	47.91	2	48.28	47.50	4	3,623	0.11%
2020/01/30	8	48.41	4	48.03	48.00	4	4,256	0.09%
2020/01/20	2	53.25	0	0.00	53.30	2	4,267	0.05%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	53.20	1	54.10	54.00	0	4,320	0.00%
2020/01/14	11	54.06	14	54.08	54.10	-3	4,570	-0.07%
2020/01/13	2	53.10	2	53.45	53.80	0	4,624	0.00%
2020/01/10	4	53.43	4	53.20	53.10	0	4,678	0.00%
2020/01/08	16	52.93	11	52.75	52.60	5	5,326	0.09%
2020/01/07	8	55.18	7	54.70	54.70	1	5,663	0.02%
2020/01/06	3	56.03	0	0.00	55.60	3	5,675	0.05%
2020/01/03	1	56.80	3	57.20	56.60	-2	5,665	-0.04%
2020/01/02	4	57.43	1	57.60	57.70	3	5,681	0.05%
2019/12/31	2	57.05	3	56.83	56.80	-1	5,674	-0.02%
2019/12/30	1	57.20	1	58.00	56.70	0	5,737	0.00%
2019/12/27	1	57.10	3	57.20	57.10	-2	5,690	-0.04%
2019/12/25	1	56.20	5	56.38	56.50	-4	5,675	-0.07%
2019/12/24	2	56.20	1	56.10	55.70	1	5,699	0.02%
2019/12/23	5	56.56	2	57.25	56.40	3	5,716	0.05%
2019/12/19	3	56.23	0	0.00	56.50	3	5,743	0.05%
2019/12/18	2	57.20	1	58.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	3	57.07	57.00	-3	5,855	-0.05%
2019/12/16	0	0.00	3	56.93	56.90	-3	5,898	-0.05%
2019/12/13	4	56.15	3	57.20	56.00	1	5,931	0.02%
2019/12/12	3	57.20	1	56.90	57.00	2	5,935	0.03%
2019/12/11	3	57.27	1	57.50	57.10	2	5,931	0.03%
2019/12/10	1	56.20	9	56.92	57.60	-8	5,945	-0.13%
2019/12/06	3	55.83	0	0.00	55.60	3	5,930	0.05%
2019/12/05	1	55.50	1	55.40	55.50	0	5,982	0.00%
2019/12/04	1	54.70	0	0.00	54.60	1	5,992	0.02%
2019/12/03	0	0.00	2	55.25	55.30	-2	6,008	-0.03%
2019/12/02	1	54.30	0	0.00	54.60	1	6,029	0.02%
2019/11/29	2	55.70	0	0.00	55.40	2	6,032	0.03%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/26	2	55.60	0	0.00	55.00	2	6,273	0.03%
2019/11/25	0	0.00	1	56.40	55.70	-1	6,379	-0.02%
2019/11/22	2	55.80	0	0.00	55.40	2	6,591	0.03%
2019/11/21	2	54.80	9	54.44	55.80	-7	6,645	-0.11%
2019/11/20	2.1	55.21	3	55.30	55.10	-0.9	6,689	-0.01%
2019/11/19	22	56.23	2	56.40	56.30	20	6,725	0.30%
2019/11/18	2	56.15	0	0.00	56.10	2	6,827	0.03%
2019/11/15	0	0.00	3	56.10	56.00	-3	6,878	-0.04%
2019/11/14	20	55.43	33	55.83	55.00	-13	6,901	-0.19%
2019/11/13	2	56.15	2	56.20	56.10	0	6,916	0.00%
2019/11/12	20	56.46	19	56.19	57.00	1	6,993	0.01%
2019/11/11	12	57.36	2	56.85	55.80	10	7,019	0.14%
2019/11/08	16	60.63	8	60.39	60.10	8	6,897	0.12%
2019/11/07	8	64.01	13	63.38	62.80	-5	6,827	-0.07%
2019/11/06	29	68.31	31	67.62	66.30	-2	6,655	-0.03%
2019/11/05	6	67.30	9	67.87	67.20	-3	6,493	-0.05%
2019/11/04	28	68.12	31	67.77	67.70	-3	6,517	-0.05%
2019/11/01	7	66.83	8	67.23	67.60	-1	6,488	-0.02%
2019/10/31	21	66.55	15	66.36	66.30	6	6,466	0.09%
2019/10/30	45	67.14	35	67.17	67.20	10	6,403	0.16%
2019/10/29	23	67.18	48	67.36	67.70	-25	6,323	-0.40%
2019/10/28	6	63.73	2	63.55	63.80	4	5,741	0.07%
2019/10/25	2	62.65	0	0.00	62.50	2	5,747	0.03%
2019/10/24	5	63.00	1	63.30	63.20	4	5,844	0.07%
2019/10/23	3	62.23	7	62.59	62.40	-4	5,862	-0.07%
2019/10/22	15	63.16	12	63.73	63.00	3	5,810	0.05%
2019/10/21	1	61.60	4	62.20	62.80	-3	5,646	-0.05%
2019/10/18	9	62.07	9	62.04	62.10	0	5,594	0.00%
2019/10/17	2	62.00	11	62.00	62.10	-9	5,546	-0.16%
2019/10/16	48	62.95	22	64.01	61.40	26	5,476	0.47%
2019/10/15	8	62.84	14	63.20	64.20	-6	5,053	-0.12%
2019/10/14	0	0.00	10	58.48	58.40	-10	4,701	-0.21%
2019/10/09	2	57.30	2	57.80	57.60	0	4,676	0.00%
2019/10/07	0	0.00	2	57.80	58.00	-2	4,676	-0.04%
2019/10/04	1	57.00	29	57.66	56.80	-28	4,681	-0.60%
2019/10/03	0	0.00	1	56.70	56.90	-1	4,645	-0.02%
2019/10/02	1	56.70	1	57.20	57.10	0	4,791	0.00%
2019/10/01	1	56.60	6	56.65	56.60	-5	4,833	-0.10%
2019/09/27	3	56.93	4	56.03	55.90	-1	5,072	-0.02%
2019/09/26	2	57.60	1	58.30	57.10	1	5,106	0.02%
2019/09/25	0	0.00	2	58.05	57.80	-2	5,178	-0.04%
2019/09/24	4	58.90	3	58.43	58.60	1	5,201	0.02%
2019/09/23	2	57.80	0	0.00	58.90	2	5,188	0.04%
2019/09/20	2	58.75	3	58.90	57.80	-1	5,158	-0.02%
2019/09/19	11	58.13	11	58.18	58.30	0	5,046	0.00%
2019/09/18	1	57.40	2	57.75	57.20	-1	5,058	-0.02%
2019/09/17	1	57.10	5	57.20	56.80	-4	5,021	-0.08%
2019/09/16	1	57.60	5	57.60	57.60	-4	5,045	-0.08%
2019/09/12	0	0.00	2	58.05	57.80	-2	5,051	-0.04%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/10	4	57.33	0	0.00	57.00	4	5,016	0.08%
2019/09/09	3	58.40	7	58.06	57.80	-4	5,071	-0.08%
2019/09/06	4	57.10	0	0.00	56.90	4	5,046	0.08%
2019/09/05	1	57.50	1	57.00	56.80	0	5,029	0.00%
2019/09/04	6	57.20	1	57.30	57.40	5	5,006	0.10%
2019/09/03	1	57.10	1	56.90	56.90	0	5,016	0.00%
2019/09/02	2	57.00	0	0.00	57.10	2	5,012	0.04%
2019/08/30	3	57.37	0	0.00	56.80	3	5,006	0.06%
2019/08/29	8	58.65	17	58.31	58.00	-9	4,901	-0.18%
2019/08/28	15	59.18	6	59.40	59.20	9	4,787	0.19%
2019/08/27	7	57.67	13	58.39	59.50	-6	4,670	-0.13%
2019/08/26	4	56.80	0	0.00	56.80	4	4,483	0.09%
2019/08/23	1	57.70	7	57.76	57.90	-6	4,476	-0.13%
2019/08/22	6	57.07	6	57.82	57.20	0	4,483	0.00%
2019/08/21	4	56.23	16	57.19	57.50	-12	4,433	-0.27%
2019/08/20	4	56.95	1	57.10	55.80	3	4,345	0.07%
2019/08/19	0	0.00	2	56.90	56.90	-2	4,309	-0.05%
2019/08/16	4	56.25	15	56.24	56.10	-11	4,274	-0.26%
2019/08/15	1	54.10	10.1	55.59	56.30	-9.1	4,212	-0.22%
2019/08/14	8	55.98	4	57.25	55.20	4	4,113	0.10%
2019/08/13	4	55.50	7	55.50	55.90	-3	3,973	-0.08%
2019/08/12	4	54.85	8	54.94	55.30	-4	3,906	-0.10%
2019/08/08	0	0.00	6	53.20	53.40	-6	3,809	-0.16%
2019/08/07	1	52.30	1	52.90	52.20	0	3,784	0.00%
2019/08/06	0	0.00	3	51.37	52.20	-3	3,783	-0.08%
2019/08/05	4	50.98	12	50.90	50.00	-8	3,728	-0.21%
2019/08/02	8	52.88	0	0.00	52.30	8	3,701	0.22%
2019/08/01	2	54.40	8	54.69	54.40	-6	3,686	-0.16%
2019/07/31	16	55.22	10	54.82	55.60	6	3,662	0.16%
2019/07/30	12	54.10	9	54.33	54.20	3	3,576	0.08%
2019/07/29	10	54.95	6	54.68	54.10	4	3,565	0.11%
2019/07/26	2	54.30	7	54.10	55.00	-5	3,490	-0.14%
2019/07/25	2	53.40	4	53.48	53.80	-2	3,391	-0.06%
2019/07/24	0	0.00	4	52.80	52.60	-4	3,365	-0.12%
2019/07/23	13	52.68	9	52.70	52.40	4	3,432	0.12%
2019/07/19	1	52.10	1	52.20	52.20	0	3,482	0.00%
2019/07/18	9	52.70	2	52.95	52.10	7	3,514	0.20%
2019/07/17	10	53.56	5	53.76	53.30	5	3,537	0.14%
2019/07/16	0	0.00	72	53.29	53.30	-72	3,436	-2.10%
2019/07/15	2	52.80	2	52.80	52.70	0	3,432	0.00%
2019/07/12	3	52.90	3	52.80	52.70	0	3,525	0.00%
2019/07/11	2	53.00	2	53.15	52.70	0	3,582	0.00%
2019/07/10	0	0.00	1	52.70	52.70	-1	3,623	-0.03%
2019/07/09	7	52.73	17	52.84	52.40	-10	4,039	-0.25%
2019/07/08	27	53.97	20	53.99	53.00	7	4,095	0.17%
2019/07/05	8	52.61	9	52.34	53.00	-1	4,034	-0.02%
2019/07/04	16	52.83	15	52.65	52.40	1	4,054	0.02%
2019/07/03	4	51.35	0	0.00	51.10	4	3,897	0.10%
2019/07/02	3	51.63	3	51.57	51.90	0	3,988	0.00%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,962	-0.03%
2019/06/28	2	49.75	0	0.00	49.55	2	4,010	0.05%
2019/06/27	0	0.00	16	49.96	50.00	-16	4,130	-0.39%
2019/06/25	4	50.73	8	50.70	50.00	-4	4,187	-0.10%
2019/06/24	0	0.00	1	49.90	49.80	-1	4,178	-0.02%
2019/06/21	2	50.18	1	51.10	49.35	1	4,231	0.02%
2019/06/20	0	0.00	1	51.00	51.00	-1	4,253	-0.02%
2019/06/19	0	0.00	9	50.43	50.30	-9	4,375	-0.21%
2019/06/18	1	49.60	0	0.00	49.60	1	4,492	0.02%
2019/06/17	6	51.53	1	51.90	50.10	5	4,685	0.11%
2019/06/14	0	0.00	2	50.15	50.70	-2	5,180	-0.04%
2019/06/13	0	0.00	2	49.40	49.25	-2	5,243	-0.04%
2019/06/12	2	49.33	1	49.30	49.20	1	5,318	0.02%
2019/06/11	0	0.00	2	49.65	49.60	-2	5,363	-0.04%
2019/06/10	1	48.75	2	48.75	48.70	-1	5,361	-0.02%
2019/06/06	2	48.15	0	0.00	48.00	2	5,424	0.04%
2019/06/05	1	49.45	4	50.00	49.00	-3	5,527	-0.05%
2019/06/04	1	49.35	1	49.90	49.30	0	5,692	0.00%
2019/06/03	2	49.30	2	49.40	49.25	0	5,750	0.00%
2019/05/31	0	0.00	2	50.30	50.20	-2	5,830	-0.03%
2019/05/30	3	50.67	0	0.00	49.75	3	5,885	0.05%
2019/05/29	4	50.06	5	50.25	50.40	-1	5,846	-0.02%
2019/05/28	1	49.00	0	0.00	49.00	1	5,787	0.02%
2019/05/27	3	48.90	4	48.83	49.20	-1	5,793	-0.02%
2019/05/24	1	48.10	0	0.00	47.70	1	5,805	0.02%
2019/05/23	4	48.64	5	48.70	49.00	-1	5,822	-0.02%
2019/05/22	3	49.97	1	49.95	49.80	2	6,129	0.03%
2019/05/21	1	48.40	2	49.35	49.60	-1	6,289	-0.02%
2019/05/20	4	49.33	1	50.20	48.75	3	6,404	0.05%
2019/05/17	4	50.14	2	50.30	50.00	2	6,443	0.03%
2019/05/16	4	50.83	0	0.00	50.20	4	6,457	0.06%
2019/05/15	1	51.80	2	51.90	51.50	-1	6,640	-0.02%
2019/05/14	10	49.82	5	50.74	51.80	5	6,759	0.07%
2019/05/13	2	51.85	0	0.00	51.00	2	6,863	0.03%
2019/05/09	5.1	54.07	1	56.10	53.60	4.1	6,898	0.06%
2019/05/08	4	55.43	3	55.40	55.00	1	6,883	0.01%
2019/05/07	3	56.50	0	0.00	56.10	3	6,955	0.04%
2019/05/06	8	56.00	0	0.00	55.90	8	6,964	0.11%
2019/05/03	0	0.00	3	58.17	58.20	-3	6,923	-0.04%
2019/04/30	3	56.13	2	56.75	57.00	1	6,883	0.01%
2019/04/29	4	55.58	1	56.30	55.40	3	6,868	0.04%
2019/04/26	15	57.64	0	0.00	57.10	15	6,828	0.22%
2019/04/24	1	59.30	1	59.20	58.70	0	6,943	0.00%
2019/04/23	18	59.53	3	59.63	59.90	15	6,911	0.22%
2019/04/22	0	0.00	1	59.20	58.80	-1	6,873	-0.01%
2019/04/19	3	58.50	2	58.75	58.50	1	6,956	0.01%
2019/04/18	1	58.20	10	59.56	58.10	-9	6,932	-0.13%
2019/04/17	6	60.62	6	59.73	59.60	0	6,917	0.00%
2019/04/16	3	60.70	3	60.73	60.60	0	6,899	0.00%
2019/04/15	11	62.01	15	62.79	61.10	-4	6,995	-0.06%
2019/04/12	5	59.10	12	58.68	59.60	-7	6,710	-0.10%
2019/04/11	12	59.58	11	58.17	58.00	1	6,682	0.01%
2019/04/10	8	60.20	5	59.40	59.40	3	6,618	0.05%
2019/04/09	4	60.48	2	60.60	60.30	2	6,559	0.03%
2019/04/08	21	61.82	23	62.11	61.70	-2	6,502	-0.03%
2019/04/03	0	0.00	4	59.80	60.00	-4	6,381	-0.06%
2019/04/02	10	59.95	9	59.82	59.60	1	6,346	0.02%
2019/04/01	14	59.22	33	59.55	59.40	-19	6,285	-0.30%
2019/03/29	10	58.46	11	58.26	58.20	-1	6,159	-0.02%
2019/03/28	5	58.16	3	57.30	58.10	2	6,165	0.03%
2019/03/27	6	57.90	3	57.70	58.10	3	6,192	0.05%
2019/03/26	1	57.80	3	58.37	57.60	-2	6,158	-0.03%
2019/03/25	6	57.40	7	57.80	57.50	-1	6,139	-0.02%
2019/03/22	24	59.01	1	58.70	59.10	23	6,089	0.38%
2019/03/21	20	60.50	13	60.16	60.50	7	6,019	0.12%
2019/03/20	24	59.98	18.2	60.01	60.10	5.9	5,947	0.10%
2019/03/19	18	59.28	21	59.80	60.10	-3	5,852	-0.05%
2019/03/18	1	55.70	3	56.40	55.50	-2	5,334	-0.04%
2019/03/15	2	55.60	1	56.00	55.30	1	5,433	0.02%
2019/03/14	0	0.00	3	55.43	54.90	-3	5,714	-0.05%
2019/03/13	0	0.00	1.2	55.09	55.00	-1.2	5,895	-0.02%
2019/03/12	4	55.28	18	55.73	54.50	-14	5,936	-0.24%
2019/03/11	7	55.73	6	55.57	55.00	1	6,024	0.02%
2019/03/08	25	54.51	13	54.58	54.30	12	6,167	0.19%
2019/03/07	2	53.40	2	53.00	53.00	0	6,259	0.00%
2019/03/06	20	54.43	15	54.20	54.60	5	6,341	0.08%
2019/03/05	0	0.00	1	53.40	53.80	-1	6,336	-0.02%
2019/02/27	6	52.80	0	0.00	52.30	6	6,369	0.09%
2019/02/26	1	52.60	1	52.60	52.50	0	6,482	0.00%
2019/02/25	1	54.00	14	53.29	53.20	-13	6,681	-0.19%
2019/02/22	2	53.55	10	53.55	53.50	-8	6,774	-0.12%
2019/02/21	46	56.34	22	56.18	54.40	24	6,807	0.35%
2019/02/20	12	54.64	19	54.52	54.30	-7	6,657	-0.11%
2019/02/19	2	53.90	13	53.64	53.70	-11	6,603	-0.17%
2019/02/18	5	52.60	0	0.00	52.00	5	6,641	0.08%
2019/02/15	1	52.40	0	0.00	52.40	1	7,038	0.01%
2019/02/14	2	54.30	15	54.63	53.10	-13	7,195	-0.18%
2019/02/13	2	52.35	2	53.45	52.20	0	7,106	0.00%
2019/02/12	5	53.90	21	53.69	54.20	-16	7,212	-0.22%
2019/02/11	0	0.00	2	51.80	52.00	-2	7,137	-0.03%
2019/01/30	4	51.83	2	51.35	50.90	2	7,254	0.03%
2019/01/29	2	50.85	5	51.16	51.80	-3	7,308	-0.04%
2019/01/28	25	51.78	10	51.56	51.60	15	7,372	0.20%
2019/01/25	12	50.07	25	50.06	50.30	-13	7,634	-0.17%
2019/01/24	16	49.53	1	49.60	49.30	15	7,777	0.19%
2019/01/23	1	49.60	2	49.68	49.65	-1	7,877	-0.01%
2019/01/22	6	49.65	1	50.00	49.40	5	7,930	0.06%
2019/01/21	3	49.85	0	0.00	49.60	3	8,009	0.04%
2019/01/18	9	49.41	9	49.24	49.45	0	8,180	0.00%
2019/01/17	14	50.01	3	50.00	49.35	11	8,256	0.13%
2019/01/16	0	0.00	2	51.15	51.80	-2	8,237	-0.02%
2019/01/15	1	50.80	1	51.00	50.70	0	8,293	0.00%
2019/01/14	1	50.10	0	0.00	50.50	1	8,449	0.01%
2019/01/11	3	51.00	3	51.97	50.70	0	8,592	0.00%
2019/01/10	0	0.00	2	51.10	51.20	-2	8,559	-0.02%
2019/01/09	2	51.55	5	51.48	51.60	-3	8,609	-0.03%
2019/01/08	1	50.60	5	50.70	50.60	-4	8,576	-0.05%
2019/01/07	7	50.67	35	50.58	50.30	-28	8,570	-0.33%
2019/01/04	2	45.95	8	46.96	48.50	-6	8,513	-0.07%
2019/01/03	7	46.53	9	46.93	46.60	-2	8,602	-0.02%
2019/01/02	3	47.85	1	48.90	47.50	2	8,809	0.02%
2018/12/28	3	48.12	3	48.38	48.30	0	8,878	0.00%
2018/12/27	2	48.25	5	48.61	48.00	-3	9,013	-0.03%
2018/12/26	10	48.35	9	47.52	47.10	1	9,083	0.01%
2018/12/25	2	46.85	3	47.47	48.20	-1	9,276	-0.01%
2018/12/24	19	47.94	1	47.80	47.85	18	9,394	0.19%
2018/12/22	2	48.30	4	48.68	48.30	-2	9,637	-0.02%
2018/12/21	6	47.41	9	47.52	49.00	-3	9,683	-0.03%
2018/12/20	5	47.12	6	47.50	47.00	-1	9,656	-0.01%
2018/12/19	2	48.30	0	0.00	48.10	2	9,624	0.02%
2018/12/18	5	48.19	3	48.38	48.00	2	9,619	0.02%
2018/12/17	48	48.95	5	48.85	48.80	43	9,591	0.45%
2018/12/14	13	49.24	2	48.60	49.35	11	9,598	0.11%
2018/12/13	4	48.84	5	48.86	49.30	-1	9,544	-0.01%
2018/12/12	4	49.54	33	49.58	49.45	-29	9,529	-0.30%
2018/12/11	1	47.55	26	47.85	48.30	-25	9,458	-0.26%
2018/12/10	18	46.72	15	46.91	46.90	3	9,421	0.03%
2018/12/07	29.2	50.15	20	50.00	49.35	9.2	9,252	0.10%
2018/12/06	43	53.42	11	53.60	51.50	32	8,950	0.36%
2018/12/05	5.2	54.69	2	55.05	54.90	3.2	8,793	0.04%
2018/12/04	10	56.21	33	55.93	56.00	-23	8,855	-0.26%
2018/12/03	29	54.61	15	55.23	56.10	14	8,835	0.16%
2018/11/30	15	53.91	20	53.70	52.90	-5	8,718	-0.06%
2018/11/29	5	52.78	5	53.42	52.00	0	8,458	0.00%
2018/11/28	0	0.00	15	51.63	51.90	-15	8,366	-0.18%
2018/11/27	8	50.80	16	50.02	51.00	-8	8,404	-0.10%
2018/11/26	25	49.64	14	49.16	49.40	11	8,372	0.13%
2018/11/23	12	49.67	9	50.26	48.70	3	8,377	0.04%
2018/11/22	17	52.01	7	53.59	50.60	10	8,321	0.12%
2018/11/21	24	52.98	27	53.29	53.10	-3	8,119	-0.04%
2018/11/20	5	52.36	1	52.60	52.70	4	8,002	0.05%
2018/11/19	11	53.42	18	53.20	53.40	-7	7,924	-0.09%
2018/11/16	36	52.23	4	51.95	51.60	32	7,764	0.41%
2018/11/15	5	52.26	4	52.38	52.40	1	7,696	0.01%
2018/11/14	73	52.25	70	52.81	52.50	3	7,556	0.04%
2018/11/13	11	47.98	30	47.77	49.50	-19	7,234	-0.26%
2018/11/12	3	48.95	2	48.85	48.95	1	7,046	0.01%
2018/11/09	23	49.07	5	48.23	48.90	18	6,990	0.26%
2018/11/08	4	47.89	36	48.55	47.05	-32	6,783	-0.47%
2018/11/07	47	47.40	47	47.73	47.95	0	6,736	0.00%
2018/11/06	11	47.68	16	47.49	46.30	-5	6,684	-0.07%
2018/11/05	6	47.38	1	47.25	47.40	5	6,588	0.08%
2018/11/02	24	48.08	28	48.04	48.20	-4	6,511	-0.06%
2018/11/01	17	49.90	32	49.60	51.30	-15	6,165	-0.24%
2018/10/31	12	49.52	19	49.01	48.00	-7	6,075	-0.12%
2018/10/30	22	48.15	8	48.53	48.50	14	6,028	0.23%
2018/10/29	9	47.38	8	47.36	47.65	1	6,022	0.02%
2018/10/26	11	46.57	23	47.21	46.00	-12	6,001	-0.20%
2018/10/25	5	48.38	1	48.00	48.45	4	5,967	0.07%
2018/10/24	8	51.50	9	51.52	50.90	-1	5,993	-0.02%
2018/10/23	7	51.94	17	50.76	50.70	-10	5,973	-0.17%
2018/10/22	59	52.85	62	52.44	52.30	-3	6,050	-0.05%
2018/10/19	29	50.11	15	49.93	50.70	14	5,930	0.24%
2018/10/18	6	49.17	11	48.95	48.45	-5	5,829	-0.09%
2018/10/17	4	48.61	4	49.01	48.25	0	5,994	0.00%
2018/10/16	2	48.25	4	48.38	48.10	-2	6,125	-0.03%
2018/10/15	9	46.72	9	47.30	47.40	0	6,159	0.00%
2018/10/12	2	45.80	9	46.46	47.00	-7	6,344	-0.11%
2018/10/11	10	44.54	26	44.50	44.45	-16	6,514	-0.25%
2018/10/09	17	50.23	9	50.99	48.75	8	6,289	0.13%
2018/10/08	10	53.64	3	54.83	53.40	7	6,050	0.12%
2018/10/05	17	54.70	8	53.45	53.30	9	5,974	0.15%
2018/10/04	3	55.13	7	55.31	56.70	-4	5,850	-0.07%
2018/10/03	34	56.99	36	56.94	56.10	-2	5,789	-0.03%
2018/10/02	33	56.34	20	56.03	55.70	13	5,593	0.23%
2018/10/01	24	54.41	23	55.11	57.50	1	5,482	0.02%
2018/09/28	1	52.50	2	52.50	52.40	-1	5,263	-0.02%
2018/09/27	0	0.00	1	51.80	51.30	-1	5,242	-0.02%
2018/09/26	2	51.75	2	52.60	51.70	0	5,240	0.00%
2018/09/25	0	0.00	1	52.00	51.50	-1	5,224	-0.02%
2018/09/21	0	0.00	1	51.00	51.40	-1	5,236	-0.02%
2018/09/20	11	50.35	11	51.14	50.20	0	5,264	0.00%
2018/09/19	3	51.00	3	51.10	50.90	0	5,261	0.00%
2018/09/18	3	50.28	0	0.00	50.30	3	5,259	0.06%
2018/09/17	3	51.60	1	52.10	51.40	2	5,256	0.04%
2018/09/14	11	51.59	13	51.52	52.00	-2	5,238	-0.04%
2018/09/12	12	50.42	4	51.03	51.30	8	5,242	0.15%
2018/09/11	16	49.05	24	49.67	50.50	-8	5,246	-0.15%
2018/09/10	16	50.80	36	51.01	48.20	-20	5,217	-0.38%
2018/09/07	45	53.04	55	52.40	51.40	-10	5,124	-0.20%
2018/09/06	8	56.34	36	56.55	55.10	-28	5,042	-0.56%
2018/09/05	15	55.01	8	55.25	54.80	7	4,910	0.14%
2018/09/04	40	54.84	32	55.15	54.80	8	4,947	0.16%
2018/09/03	56	54.66	2	54.40	54.60	54	4,929	1.10%
2018/08/31	4	57.90	2	57.80	57.50	2	4,856	0.04%
2018/08/30	0	0.00	2	58.10	58.50	-2	5,008	-0.04%
2018/08/29	1	58.20	9	57.80	58.40	-8	5,200	-0.15%
2018/08/28	11	55.51	7	55.99	55.50	4	5,216	0.08%
2018/08/27	0	0.00	3	55.07	55.20	-3	5,241	-0.06%
2018/08/24	0	0.00	12	53.53	53.40	-12	5,258	-0.23%
2018/08/23	10	54.09	9	54.30	53.90	1	5,307	0.02%
2018/08/22	0	0.00	4	54.20	54.30	-4	5,357	-0.07%
2018/08/21	6	53.43	6	53.70	53.50	0	5,428	0.00%
2018/08/20	10	54.25	6	53.00	53.30	4	5,452	0.07%
2018/08/16	4	56.35	8	56.31	56.70	-4	5,465	-0.07%
2018/08/15	9	58.78	0	0.00	57.60	9	5,472	0.16%
2018/08/14	0	0.00	2	59.05	58.90	-2	5,475	-0.04%
2018/08/13	11	59.12	1	58.00	58.20	10	5,609	0.18%
2018/08/10	0	0.00	5	61.80	61.30	-5	5,574	-0.09%
2018/08/09	1	61.60	0	0.00	61.70	1	5,699	0.02%
2018/08/08	0	0.00	3	62.77	62.30	-3	5,729	-0.05%
2018/08/07	6	63.18	0	0.00	62.30	6	5,763	0.10%
2018/08/06	0	0.00	1	62.80	63.10	-1	5,704	-0.02%
2018/08/03	2	62.10	2	62.80	61.80	0	5,672	0.00%
2018/08/02	5	61.72	0	0.00	61.10	5	5,662	0.09%
2018/08/01	4	62.95	5	62.76	62.50	-1	5,636	-0.02%
2018/07/31	3	61.03	5	61.80	60.60	-2	5,546	-0.04%
2018/07/30	3	60.67	1	60.70	60.40	2	5,491	0.04%
2018/07/27	1	62.00	12	59.79	62.20	-11	5,676	-0.19%
2018/07/26	11	60.90	2	61.20	61.00	9	5,536	0.16%
2018/07/25	1	60.90	3	61.50	60.80	-2	5,528	-0.04%
2018/07/24	6	61.02	11	61.07	61.10	-5	5,503	-0.09%
2018/07/23	11	64.63	2	65.65	63.60	9	5,308	0.17%
2018/07/20	1	67.80	2	67.80	67.80	-1	5,209	-0.02%
2018/07/19	7	68.47	7	68.10	66.30	0	5,284	0.00%
2018/07/18	3	65.77	8	65.28	67.90	-5	5,321	-0.09%
2018/07/17	0	0.00	2	62.90	62.30	-2	5,165	-0.04%
2018/07/16	0	0.00	3	62.70	62.90	-3	5,326	-0.06%
2018/07/13	1	62.20	3	62.87	62.40	-2	5,435	-0.04%
2018/07/12	3	61.00	3	61.37	61.70	0	5,790	0.00%
2018/07/11	3	60.50	4	60.65	60.50	-1	6,117	-0.02%
2018/07/10	22	59.25	15	58.98	59.40	7	6,364	0.11%
2018/07/09	2	61.00	12	61.23	61.00	-10	6,770	-0.15%
2018/07/06	4	60.35	1	61.20	61.10	3	6,760	0.04%
2018/07/05	3	62.43	1	64.30	61.70	2	6,752	0.03%
2018/07/04	0	0.00	2	63.10	62.70	-2	6,764	-0.03%
2018/07/03	1	62.30	0	0.00	62.20	1	6,799	0.01%
2018/07/02	2	63.60	3	64.03	63.00	-1	6,841	-0.01%
2018/06/29	0	0.00	9	64.18	64.40	-9	6,841	-0.13%
2018/06/28	6	63.13	0	0.00	62.70	6	6,809	0.09%
2018/06/27	0	0.00	8	63.18	62.70	-8	6,849	-0.12%
2018/06/26	14	62.36	1	62.60	62.60	13	6,878	0.19%
2018/06/25	0	0.00	3	63.33	63.00	-3	6,880	-0.04%
2018/06/22	7	62.76	1	62.60	62.40	6	6,917	0.09%
2018/06/21	2	63.80	7	64.14	64.00	-5	6,896	-0.07%
2018/06/20	4	63.53	0	0.00	63.30	4	6,947	0.06%
2018/06/19	3	65.33	0	0.00	65.00	3	6,953	0.04%
2018/06/15	0	0.00	1	66.20	66.40	-1	6,975	-0.01%
2018/06/14	3	66.57	6	66.55	65.50	-3	6,966	-0.04%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	2	65.35	0	0.00	65.10	2	7,191	0.03%
2018/06/08	2	66.70	0	0.00	66.70	2	7,249	0.03%
2018/06/07	11	67.66	19	67.45	66.80	-8	7,316	-0.11%
2018/06/06	6	69.92	10	69.29	69.50	-4	7,194	-0.06%
2018/06/05	0	0.00	3	66.87	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	4	65.90	65.70	-4	7,034	-0.06%
2018/06/01	1	64.40	0	0.00	64.80	1	7,030	0.01%
2018/05/31	7	66.01	1	66.50	64.30	6	7,037	0.09%
2018/05/30	3	65.97	3	66.27	65.80	0	7,034	0.00%
2018/05/29	0	0.00	1	66.80	66.00	-1	7,029	-0.01%
2018/05/28	0	0.00	1	66.70	66.80	-1	6,988	-0.01%
2018/05/25	3	65.87	0	0.00	65.90	3	7,093	0.04%
2018/05/24	2	65.75	1	66.40	66.60	1	7,119	0.01%
2018/05/23	1	64.90	2	65.25	65.10	-1	7,096	-0.01%
2018/05/21	4	65.35	2	66.20	65.10	2	7,327	0.03%
2018/05/18	2	63.85	3	64.20	64.40	-1	7,305	-0.01%
2018/05/17	4	65.35	4	64.78	64.20	0	7,663	0.00%
2018/05/16	3	62.80	0	0.00	63.00	3	7,943	0.04%
2018/05/15	1	64.00	1	64.30	63.10	0	8,215	0.00%
2018/05/14	1	64.50	2	64.50	63.80	-1	8,670	-0.01%
2018/05/11	1	64.80	0	0.00	64.50	1	8,955	0.01%
2018/05/10	0	0.00	2	64.90	64.50	-2	9,567	-0.02%
2018/05/09	0	0.00	12	63.43	63.00	-12	9,803	-0.12%
2018/05/08	1	63.60	1	64.40	63.80	0	10,168	0.00%
2018/05/07	30	62.50	31	62.32	62.70	-1	10,436	-0.01%
2018/05/04	19	60.99	12	62.28	61.20	7	10,847	0.06%
2018/05/03	2	65.40	0	0.00	63.80	2	10,823	0.02%
2018/05/02	2	65.50	0	0.00	65.60	2	11,215	0.02%
2018/04/30	4	64.80	2	65.20	65.20	2	11,407	0.02%
2018/04/26	4	63.38	6	64.40	63.50	-2	11,494	-0.02%
2018/04/25	0	0.00	4	64.95	65.50	-4	11,423	-0.04%
2018/04/24	21	62.48	8	61.94	62.90	13	11,292	0.12%
2018/04/23	31	67.04	18	67.28	66.00	13	11,038	0.12%
2018/04/20	5	68.56	2	69.35	68.10	3	10,952	0.03%
2018/04/19	11	68.46	2	68.35	67.80	9	10,791	0.08%
2018/04/18	10	68.90	13	68.64	68.50	-3	10,695	-0.03%
2018/04/17	24	73.20	4	73.85	71.00	20	10,337	0.19%
2018/04/16	9	79.57	9	79.29	78.20	0	10,028	0.00%
2018/04/13	15	78.08	24	77.79	77.50	-9	9,783	-0.09%
2018/04/12	0	0.00	2	72.40	72.60	-2	9,424	-0.02%
2018/04/10	4	71.75	0	0.00	71.70	4	9,573	0.04%
2018/04/09	0	0.00	3	72.43	72.70	-3	9,556	-0.03%
2018/04/03	2	71.10	0	0.00	71.20	2	9,530	0.02%
2018/04/02	1	73.40	1	73.30	72.50	0	9,489	0.00%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	1	73.00	1	73.80	72.70	0	9,500	0.00%
2018/03/28	1	72.40	4	73.50	72.90	-3	9,532	-0.03%
2018/03/27	1	72.50	2	73.15	73.10	-1	9,510	-0.01%
2018/03/26	3	71.53	1	71.50	71.40	2	9,514	0.02%
2018/03/23	3	70.10	2	70.50	71.10	1	9,584	0.01%
2018/03/22	2	73.00	0	0.00	72.50	2	9,572	0.02%
2018/03/21	0	0.00	2	74.25	73.50	-2	9,582	-0.02%
2018/03/20	5	73.38	0	0.00	73.40	5	9,571	0.05%
2018/03/19	3	75.17	7	75.17	74.10	-4	9,578	-0.04%
2018/03/16	2	72.75	4	74.00	73.50	-2	9,445	-0.02%
2018/03/15	0	0.00	2	73.25	72.90	-2	9,417	-0.02%
2018/03/14	1	72.20	0	0.00	71.90	1	9,447	0.01%
2018/03/13	1	73.50	5	73.42	73.20	-4	9,506	-0.04%
2018/03/12	9	71.93	7	71.66	71.90	2	9,604	0.02%
2018/03/09	2	71.25	1	71.10	70.90	1	9,821	0.01%
2018/03/08	10	72.12	10	72.33	72.10	0	9,799	0.00%
2018/03/07	7	70.43	8	69.88	70.20	-1	9,717	-0.01%
2018/03/06	3.1	70.14	8	70.06	70.00	-4.9	9,756	-0.05%
2018/03/05	0	0.00	20	71.60	70.00	-20	9,774	-0.20%
2018/03/02	6	71.03	4	71.10	71.00	2	9,787	0.02%
2018/03/01	1	71.40	2	71.80	71.90	-1	9,791	-0.01%
2018/02/27	7	74.06	8	74.51	72.60	-1	9,849	-0.01%
2018/02/26	0	0.00	3	72.83	73.20	-3	9,747	-0.03%
2018/02/23	1	72.80	4	73.20	72.90	-3	9,745	-0.03%
2018/02/22	28	73.45	0	0.00	72.50	28	9,784	0.29%
2018/02/21	5	73.72	7	73.21	73.70	-2	9,834	-0.02%
2018/02/12	49	69.79	45	69.90	68.90	4	9,840	0.04%
2018/02/09	49	68.26	237	65.54	69.80	-188	9,841	-1.91%	大賣/鉅額交易
2018/02/08	169	71.91	159	71.83	70.80	10	9,486	0.11%	大買/大賣/
2018/02/07	11	77.92	47	79.29	75.50	-36	9,260	-0.39%
2018/02/06	71	78.94	1,009	78.56	76.60	-938	9,230	-10.16%	大賣/鉅額交易
2018/02/05	47	85.22	141	85.71	85.00	-94	8,934	-1.05%	大賣/
2018/02/02	23	92.50	12	92.74	91.40	11	8,933	0.12%
2018/02/01	12	102.92	15	103.67	101.50	-3	8,656	-0.03%
2018/01/31	17	102.47	11	102.55	104.00	6	8,489	0.07%
2018/01/30	19	101.89	43	101.20	99.50	-24	8,227	-0.29%
2018/01/29	69	101.14	109	100.99	100.50	-40	8,091	-0.49%	大賣/
2018/01/26	128	96.56	26	96.49	96.80	102	7,838	1.30%	大買/鉅額交易
2018/01/25	17	94.55	22	95.88	94.70	-5	7,710	-0.06%
2018/01/24	13	92.25	25	91.62	92.90	-12	7,540	-0.16%
2018/01/23	3	89.30	2	89.75	88.30	1	7,405	0.01%
2018/01/22	3	88.70	5	89.12	88.70	-2	7,440	-0.03%
2018/01/19	0	0.00	3	86.57	86.70	-3	7,471	-0.04%
2018/01/18	0	0.00	1	87.80	86.70	-1	7,480	-0.01%
2018/01/17	1	86.50	4	86.98	87.60	-3	7,547	-0.04%
2018/01/16	6	87.32	5	87.72	87.60	1	7,569	0.01%
2018/01/12	2	86.15	5	86.14	86.10	-3	7,609	-0.04%
2018/01/11	2	85.00	3	84.83	84.70	-1	7,656	-0.01%
2018/01/10	10	84.95	1	84.50	84.50	9	7,841	0.11%
2018/01/09	7	86.24	5	86.18	85.80	2	7,898	0.03%
2018/01/08	9	88.04	12	87.88	87.20	-3	7,993	-0.04%
2018/01/05	4	88.35	15	89.45	87.20	-11	7,976	-0.14%
2018/01/04	0	0.00	5	85.18	85.80	-5	7,890	-0.06%
2018/01/03	2	84.45	1	84.40	84.40	1	7,991	0.01%
2018/01/02	2	82.85	1	84.30	83.70	1	8,156	0.01%