TPK-KY (3673)-元大-永春券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	40.35	0	0.00	40.35	1	5,084	0.02%
2024/11/20	0	0.00	1	40.35	39.25	-1	5,122	-0.02%
2024/11/18	1	40.25	0	0.00	39.60	1	5,220	0.02%
2024/11/11	1	41.15	0	0.00	41.05	1	5,644	0.02%
2024/11/08	2	42.13	0	0.00	41.90	2	5,664	0.04%
2024/11/07	0	0.00	2	43.43	43.40	-2	5,707	-0.04%
2024/11/06	1	41.20	0	0.00	41.35	1	5,714	0.02%
2024/11/05	2	41.75	0	0.00	41.10	2	5,780	0.03%
2024/11/04	2	41.95	0	0.00	41.50	2	5,873	0.03%
2024/10/30	0	0.00	8	42.60	42.30	-8	6,006	-0.13%
2024/10/23	0	44.85	1	44.46	44.55	-1	6,305	-0.02%
2024/10/21	0	43.30	2	43.60	43.65	-2	6,583	-0.03%
2024/10/18	0	0.00	2	41.93	41.75	-2	6,791	-0.03%
2024/10/17	1	42.80	0	0.00	42.80	1	6,949	0.01%
2024/10/16	1	41.10	0	0.00	40.90	1	7,482	0.01%
2024/10/15	2	41.10	0	0.00	40.95	2	7,933	0.03%
2024/10/14	0	41.30	0	0.00	41.65	0	8,105	0.00%
2024/10/11	11	41.51	0	0.00	41.15	11	8,349	0.13%
2024/10/09	2	42.05	0	0.00	41.90	2	8,545	0.02%
2024/10/08	0	0.00	3	43.63	43.10	-3	8,966	-0.03%
2024/10/07	0	0.00	1	45.00	44.75	-1	10,023	-0.01%
2024/10/04	0	0.00	1	44.25	44.35	-1	10,385	-0.01%
2024/10/01	1	44.80	2	44.43	44.90	-1	10,596	-0.01%
2024/09/30	11	44.44	9	44.34	44.10	2	10,739	0.02%
2024/09/27	8.3	44.91	8	44.67	44.85	0.3	10,981	0.00%
2024/09/26	95	45.38	21	44.50	44.25	74	10,979	0.67%
2024/09/25	4	46.95	2	46.17	46.20	2	10,653	0.02%
2024/09/24	19	47.00	2	47.28	47.15	17	10,545	0.16%
2024/09/23	0	0.00	1	45.60	45.55	-1	10,257	-0.01%
2024/09/19	1	44.70	1	44.50	45.30	0	10,291	0.00%
2024/09/18	5	45.50	15	45.29	44.40	-10	10,302	-0.10%
2024/09/16	6	45.13	6	45.48	45.40	0	10,366	0.00%
2024/09/13	0	0.00	3	44.73	44.80	-3	10,515	-0.03%
2024/09/12	14	44.38	13.1	44.70	44.80	0.9	10,838	0.01%
2024/09/11	1	43.80	0	0.00	43.00	1	10,932	0.01%
2024/09/10	9.1	44.50	6	44.15	43.80	3.1	10,881	0.03%
2024/09/09	1	44.45	1	43.30	44.45	0	10,676	0.00%
2024/09/06	3	43.20	6	43.52	44.05	-3	10,580	-0.03%
2024/09/05	2	41.40	5	42.73	41.30	-3	10,445	-0.03%
2024/09/04	15.2	40.94	4	41.08	40.80	11.2	10,382	0.11%
2024/09/03	7	43.64	4	43.29	43.10	3	10,305	0.03%
2024/09/02	34	45.73	34	44.55	43.90	0	10,247	0.00%
2024/08/30	27	44.77	29	45.06	45.20	-2	10,061	-0.02%
2024/08/29	5	43.92	4.4	44.05	44.10	0.6	9,874	0.01%
2024/08/28	9	44.08	18	44.05	43.95	-9	9,786	-0.09%
2024/08/27	14	41.92	16	42.56	42.80	-2	9,578	-0.02%
2024/08/26	10.4	42.63	41	42.41	42.35	-30.6	9,446	-0.32%
2024/08/23	0.1	39.90	0	39.90	40.05	0.1	9,270	0.00%
2024/08/22	3.1	40.88	3	40.40	40.25	0.1	9,330	0.00%
2024/08/21	4	40.78	5	40.67	40.75	-1	9,298	-0.01%
2024/08/20	2	40.93	2	40.97	40.85	0	9,202	0.00%
2024/08/19	2	40.98	2	40.95	40.85	0	9,193	0.00%
2024/08/16	10	41.50	11	41.47	41.35	-1	9,174	-0.01%
2024/08/15	13	39.35	9	39.79	39.70	4	9,047	0.04%
2024/08/14	0.1	38.60	0	0.00	38.35	0.1	8,848	0.00%
2024/08/13	11	37.86	0	0.00	38.10	11	8,812	0.12%
2024/08/12	3	38.55	0	0.00	38.35	3	8,784	0.03%
2024/08/09	18	38.56	2	38.15	38.00	16	8,759	0.18%
2024/08/08	5.1	38.44	5.2	38.62	38.40	-0.2	8,682	0.00%
2024/08/07	6	39.10	6	39.35	39.35	0	8,632	0.00%
2024/08/06	1.1	38.78	5	37.38	37.65	-3.9	8,561	-0.05%
2024/08/05	15.3	39.36	0	0.00	39.05	15.3	8,450	0.18%
2024/08/02	35	43.88	18.2	43.47	43.35	16.8	8,364	0.20%
2024/08/01	11.1	45.60	11.3	45.80	45.90	-0.3	8,303	0.00%
2024/07/31	21.1	44.21	19.1	44.25	44.20	2.1	8,205	0.02%
2024/07/30	16.3	43.20	12	43.64	43.60	4.3	8,162	0.05%
2024/07/29	18.1	44.39	15	43.29	43.05	3.1	8,101	0.04%
2024/07/26	30.3	44.40	10	44.20	44.20	20.2	8,037	0.25%
2024/07/23	21.1	46.89	3.4	46.62	46.35	17.7	7,975	0.22%
2024/07/22	25.1	48.03	10.4	48.73	47.05	14.7	7,856	0.19%
2024/07/19	65	51.11	48	50.55	49.80	17	7,632	0.22%
2024/07/18	29.3	52.49	6.5	52.07	51.90	22.8	7,394	0.31%
2024/07/17	29.2	53.80	46	53.38	53.30	-16.8	7,207	-0.23%
2024/07/16	35.2	51.74	44.5	53.48	53.90	-9.3	6,615	-0.14%
2024/07/15	21.1	49.69	12	49.38	49.00	9.1	6,148	0.15%
2024/07/12	31	49.06	6	49.81	49.85	25	5,947	0.42%
2024/07/11	7	49.07	12	49.39	48.80	-5	5,698	-0.09%
2024/07/10	23	49.57	18	49.49	48.80	5	5,491	0.09%
2024/07/09	38.8	50.56	59.5	48.72	48.55	-20.7	5,037	-0.41%
2024/07/08	86	48.17	75	48.24	49.05	11	3,958	0.28%
2024/07/05	76.3	43.59	69	44.70	44.60	7.2	3,625	0.20%
2024/07/04	23.4	42.76	16	42.83	43.60	7.4	3,482	0.21%
2024/07/03	4.1	42.64	13	42.61	42.70	-8.9	3,317	-0.27%
2024/07/02	0	0.00	4	40.26	40.65	-4	3,086	-0.13%
2024/07/01	12	40.85	11	40.04	40.00	1	3,111	0.03%
2024/06/28	4	40.61	3	40.57	40.35	1	3,136	0.03%
2024/06/27	0	0.00	2	40.00	40.45	-2	3,188	-0.06%
2024/06/26	10	41.01	60	40.91	40.25	-50	3,157	-1.58%
2024/06/25	35	40.99	2	40.58	40.90	33	3,101	1.06%
2024/06/24	1	40.00	1	39.60	39.25	0	3,048	0.00%
2024/06/21	1	40.40	11	40.69	40.40	-10	3,045	-0.33%
2024/06/20	39	40.72	7	39.86	40.85	32	2,940	1.09%
2024/06/19	20	39.84	14	39.94	40.15	6	2,757	0.22%
2024/06/18	0	0.00	8	39.28	39.40	-8	2,410	-0.33%
2024/06/17	0	0.00	2	37.30	37.35	-2	2,200	-0.09%
2024/06/14	3	36.95	0	0.00	37.10	3	2,190	0.14%
2024/06/11	2	36.93	0	0.00	36.50	2	2,208	0.09%
2024/06/07	1.2	37.00	0	0.00	37.05	1.2	2,209	0.05%
2024/06/06	0	0.00	8	36.90	37.00	-8	2,236	-0.36%
2024/06/04	3	38.10	4	38.23	37.65	-1	2,318	-0.04%
2024/05/30	14.2	38.86	1	38.75	38.25	13.2	2,402	0.55%
2024/05/29	1	38.80	0	0.00	38.80	1	2,388	0.04%
2024/05/28	13	39.18	15	39.36	39.45	-2	2,358	-0.08%
2024/05/24	2	36.88	0	0.00	37.05	2	2,275	0.09%
2024/05/22	2	38.70	0	0.00	38.30	2	2,286	0.09%
2024/05/20	0.1	37.25	3	37.63	37.75	-2.9	2,239	-0.13%
2024/05/15	0.1	37.24	0	0.00	36.65	0.1	2,385	0.01%
2024/05/08	0	0.00	3	36.95	37.05	-3	2,416	-0.12%
2024/05/07	1	37.00	0	0.00	36.80	1	2,439	0.04%
2024/05/03	1	38.55	0	0.00	37.40	1	2,498	0.04%
2024/05/02	2	38.05	1	38.20	38.20	1	2,502	0.04%
2024/04/30	0	0.00	1	38.75	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	2	38.00	38.95	-2	2,535	-0.08%
2024/04/23	2	36.40	0	0.00	36.45	2	2,542	0.08%
2024/04/22	0	0.00	1	36.15	36.00	-1	2,579	-0.04%
2024/04/18	0	0.00	0.5	37.91	37.70	-0.5	2,577	-0.02%
2024/04/17	3	37.35	8	37.25	37.00	-5	2,582	-0.19%
2024/04/16	1	37.50	4	37.60	37.25	-3	2,565	-0.12%
2024/04/15	0	0.00	10	38.37	38.05	-10	2,557	-0.39%
2024/04/12	1	39.20	1	39.20	38.80	0	2,563	0.00%
2024/04/11	5.5	39.56	5.3	39.81	39.45	0.2	2,603	0.01%
2024/04/10	20	40.32	2	40.35	40.35	18	2,595	0.69%
2024/04/09	0	0.00	19	38.60	38.60	-19	2,554	-0.74%
2024/04/08	8	38.60	16	38.78	38.65	-8	2,582	-0.31%
2024/04/03	19	39.36	1	39.55	39.10	18	2,546	0.71%
2024/04/02	12	38.22	10	38.40	38.60	2	2,462	0.08%
2024/04/01	2	37.30	10	38.15	38.10	-8	2,394	-0.33%
2024/03/29	0	36.95	0	0.00	36.85	0	2,312	0.00%
2024/03/26	0	0.00	2	36.85	35.95	-2	2,181	-0.09%
2024/03/25	3	36.20	0	0.00	36.25	3	2,128	0.14%
2024/03/22	4	35.75	0	0.00	35.65	4	2,092	0.19%
2024/03/21	0	0.00	1	35.05	35.10	-1	2,047	-0.05%
2024/03/18	0.1	34.00	0	0.00	34.15	0.1	2,011	0.00%
2024/03/13	1	35.05	0	0.00	34.85	1	1,972	0.05%
2024/03/12	0	0.00	1	34.95	35.05	-1	1,957	-0.05%
2024/03/11	0.1	33.60	0	0.00	33.85	0.1	1,933	0.01%
2024/03/07	2	34.90	0	0.00	34.85	2	1,843	0.11%
2024/03/06	0	0.00	2	34.85	34.85	-2	1,813	-0.11%
2024/03/05	3	36.13	3	35.25	35.05	0	1,745	0.00%
2024/03/04	0.1	35.15	0	0.00	35.00	0.1	1,724	0.01%
2024/03/01	1	35.25	0	0.00	35.15	1	1,712	0.06%
2024/02/27	0	0.00	1	35.50	35.00	-1	1,737	-0.06%
2024/02/23	1	36.30	0	0.00	35.65	1	1,730	0.06%
2024/02/22	0.1	36.55	0	0.00	36.70	0.1	1,706	0.01%
2024/02/19	1	37.90	4	37.81	37.50	-3	1,693	-0.18%
2024/02/16	2	36.45	5	36.87	37.35	-3	1,662	-0.18%
2024/02/02	1	34.80	0	0.00	34.80	1	1,537	0.07%
2024/01/30	2	36.78	0	0.00	36.15	2	1,491	0.13%
2024/01/26	1	37.20	0	0.00	36.35	1	1,447	0.07%
2024/01/24	4	36.78	0	0.00	36.70	4	1,352	0.30%
2024/01/19	9	35.96	0	0.00	35.60	9	1,289	0.70%
2024/01/18	0	35.50	0	0.00	35.70	0	1,266	0.00%
2024/01/09	0	0.00	0	35.95	35.80	0	1,132	0.00%
2024/01/08	0	0.00	0	36.90	36.50	0	1,113	0.00%
2024/01/05	10	38.08	8	37.50	37.40	2	1,096	0.18%
2024/01/04	1	37.26	0	0.00	37.05	1	1,012	0.10%
2024/01/03	0	0.00	1	37.80	37.25	-1	972	-0.10%
2024/01/02	2	38.35	1	38.20	38.10	1	907	0.11%
2023/12/28	2	36.40	6	36.46	36.50	-4	829	-0.48%
2023/12/27	7	35.79	0	0.00	35.85	7	808	0.87%
2023/12/13	0	35.10	0	0.00	34.70	0	806	0.00%
2023/12/07	2	35.25	0	0.00	35.25	2	841	0.24%
2023/11/30	0	0.00	1	35.60	35.60	-1	844	-0.12%
2023/11/24	2	36.48	0	0.00	36.05	2	867	0.23%
2023/11/10	1	33.15	2	33.15	33.10	-1	872	-0.11%
2023/10/06	0	0.00	1	34.05	34.05	-1	1,538	-0.06%
2023/10/05	0	34.30	0	0.00	34.40	0	1,574	0.00%
2023/10/04	0	0.00	10	34.00	34.00	-10	1,607	-0.62%
2023/10/02	10	33.85	0	0.00	34.20	10	1,752	0.57%
2023/09/26	1	33.90	0	0.00	33.75	1	1,952	0.05%
2023/09/15	3	34.90	0	0.00	34.55	3	2,680	0.11%
2023/09/06	0	35.30	0	0.00	35.15	0	3,042	0.00%
2023/08/30	0	0.00	2	34.68	34.70	-2	3,667	-0.05%
2023/08/29	2	34.10	0	0.00	34.25	2	3,756	0.05%
2023/08/22	0	0.00	1	34.25	34.15	-1	4,187	-0.02%
2023/08/18	1	34.45	0	0.00	34.35	1	4,239	0.02%
2023/08/11	1	35.05	0	0.00	35.30	1	4,726	0.02%
2023/08/09	0	38.40	0	0.00	38.50	0	4,654	0.00%
2023/08/08	0	38.10	0	0.00	38.10	0	4,665	0.00%
2023/07/28	0	0.00	1	40.15	39.90	-1	5,099	-0.02%
2023/07/27	2	40.40	1	40.45	40.45	1	5,096	0.02%
2023/07/26	1	40.25	0	0.00	39.75	1	5,089	0.02%
2023/07/24	1	39.40	1	39.80	39.40	0	5,107	0.00%
2023/07/19	0	0.00	1.3	40.65	40.00	-1.3	5,127	-0.03%
2023/07/18	2	40.25	1	40.75	40.15	1	5,194	0.02%
2023/07/13	3	42.15	0	0.00	41.50	3	5,946	0.05%
2023/07/11	0	0.00	5	42.35	42.10	-5	6,128	-0.08%
2023/07/10	0	0.00	1	42.45	42.45	-1	6,131	-0.02%
2023/07/07	2	43.85	2	43.10	43.10	0	6,198	0.00%
2023/07/06	5.1	45.50	20	45.34	45.30	-14.9	6,206	-0.24%
2023/07/05	0	0.00	5	45.89	45.55	-5	6,179	-0.08%
2023/07/04	10	45.75	1	45.70	45.55	9	6,114	0.15%
2023/07/03	2	44.85	4	45.46	45.35	-2	6,039	-0.03%
2023/06/30	2	43.98	0	0.00	44.30	2	5,949	0.03%
2023/06/29	3	43.90	0	0.00	43.90	3	5,909	0.05%
2023/06/27	1	43.00	1	43.15	43.05	0	5,870	0.00%
2023/06/26	9	44.89	4	44.74	43.95	5	5,812	0.09%
2023/06/21	6	44.73	17	44.87	45.05	-11	5,673	-0.19%
2023/06/20	6	42.58	3	42.85	42.70	3	5,357	0.06%
2023/06/19	2	42.43	0	0.00	42.50	2	5,310	0.04%
2023/06/16	3	42.35	0	0.00	41.85	3	5,255	0.06%
2023/06/15	0	0.00	1	42.65	42.65	-1	5,181	-0.02%
2023/06/14	0	0.00	1	43.20	42.40	-1	5,159	-0.02%
2023/06/13	4	42.90	0	0.00	42.70	4	5,169	0.08%
2023/06/12	2	42.80	1	42.80	42.80	1	5,144	0.02%
2023/06/08	2	44.18	4	43.93	43.80	-2	5,065	-0.04%
2023/06/07	5	43.86	6	43.43	43.20	-1	4,933	-0.02%
2023/06/06	3	43.88	6	43.93	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	3	42.93	42.90	-3	4,731	-0.06%
2023/06/02	5	42.59	1	42.35	42.35	4	4,735	0.08%
2023/06/01	9	43.41	6	43.77	43.25	3	4,749	0.06%
2023/05/31	0	0.00	1	42.40	42.40	-1	4,545	-0.02%
2023/05/30	0	0.00	2	42.10	42.00	-2	4,518	-0.04%
2023/05/29	1	41.60	5	41.62	41.75	-4	4,490	-0.09%
2023/05/24	1	41.55	0	0.00	41.55	1	4,706	0.02%
2023/05/23	2	41.60	1	41.60	41.60	1	4,677	0.02%
2023/05/22	0	0.00	1	41.50	41.60	-1	4,624	-0.02%
2023/05/19	1	40.85	0	0.00	40.30	1	4,515	0.02%
2023/05/18	23	40.88	26	40.81	40.50	-3	4,443	-0.07%
2023/05/17	4	40.91	1	40.00	40.60	3	4,302	0.07%
2023/05/16	0	0.00	1	38.85	38.95	-1	4,083	-0.02%
2023/05/15	1	38.25	0	0.00	38.30	1	4,023	0.02%
2023/05/10	1	38.70	1	38.50	38.45	0	3,927	0.00%
2023/05/09	0	0.00	1	38.85	39.55	-1	3,851	-0.03%
2023/05/08	2	38.75	3	38.92	38.75	-1	3,758	-0.03%
2023/05/05	2	38.70	1	38.40	38.30	1	3,720	0.03%
2023/05/04	2	38.78	1	39.10	38.95	1	3,654	0.03%
2023/05/03	0	0.00	1	37.10	37.05	-1	3,480	-0.03%
2023/04/27	0	0.00	1	37.40	37.45	-1	3,434	-0.03%
2023/04/26	4	37.15	1	37.20	37.20	3	3,407	0.09%
2023/04/25	1	37.10	0	0.00	36.90	1	3,382	0.03%
2023/04/24	1	37.80	1	37.50	37.70	0	3,331	0.00%
2023/04/21	2	38.20	3	38.43	37.50	-1	3,281	-0.03%
2023/04/20	1	38.90	2	38.70	38.50	-1	3,166	-0.03%
2023/04/19	131	43.21	129	42.01	41.25	2	2,923	0.07%	大買/大賣/
2023/04/18	0	0.00	0	41.50	41.50	0	2,349	0.00%
2023/04/17	0	0.00	1	37.60	37.75	-1	2,264	-0.04%
2023/04/14	1	37.50	0	0.00	37.90	1	2,165	0.05%
2023/04/13	1	36.40	0	0.00	36.25	1	1,988	0.05%
2023/04/12	0	0.00	2	37.00	36.80	-2	1,947	-0.10%
2023/04/11	6	35.78	15	36.11	36.40	-9	1,843	-0.49%
2023/04/06	1	34.05	0	0.00	34.05	1	1,688	0.06%
2023/03/28	1	34.20	1	34.20	34.30	0	1,666	0.00%
2023/03/27	1	35.00	0	0.00	35.00	1	1,634	0.06%
2023/03/24	0	0.00	2	35.50	35.30	-2	1,629	-0.12%
2023/03/22	1	35.60	1	35.30	35.30	0	1,593	0.00%
2023/03/21	1	34.95	1	35.00	34.75	0	1,549	0.00%
2023/03/17	2	34.60	0	0.00	34.35	2	1,525	0.13%
2023/03/16	1	34.40	1	34.75	34.10	0	1,501	0.00%
2023/03/14	2	35.64	0	0.00	35.00	2	1,453	0.14%
2023/03/13	0	0.00	1	35.60	35.60	-1	1,411	-0.07%
2023/03/10	1	34.80	4	34.81	34.50	-3	1,357	-0.22%
2023/03/09	1	35.70	0	0.00	35.50	1	1,311	0.08%
2023/03/06	4	36.29	4	35.51	36.50	0	1,156	0.00%
2023/03/03	2	34.30	3	34.30	34.10	-1	1,046	-0.10%
2023/03/02	2	34.00	2	33.98	33.90	0	1,037	0.00%
2023/03/01	0	0.00	1	33.75	33.75	-1	1,000	-0.10%
2023/02/24	6	34.35	17	34.15	34.20	-11	970	-1.13%
2023/02/23	17	34.73	13	34.95	35.05	4	888	0.45%
2023/02/22	0	0.00	1	31.55	33.95	-1	712	-0.14%
2023/02/16	0	0.00	12	31.20	31.20	-12	612	-1.96%
2023/02/10	10	30.75	0	0.00	30.70	10	632	1.58%
2023/02/09	0	30.99	0	0.00	30.80	0	639	0.00%
2023/01/31	1	30.05	1	30.55	30.60	0	665	0.00%
2023/01/11	0	0.00	1	30.00	30.05	-1	709	-0.14%
2023/01/04	1	29.70	0	0.00	29.80	1	748	0.13%
2022/12/23	1	29.45	0	0.00	29.70	1	810	0.12%
2022/12/19	0	0.00	1	30.40	30.35	-1	856	-0.12%
2022/12/13	1	30.60	0	0.00	30.50	1	878	0.11%
2022/12/09	0	0.00	1	30.70	30.40	-1	885	-0.11%
2022/11/29	1	31.15	1	31.15	31.10	0	887	0.00%
2022/11/16	1	31.05	0	0.00	30.80	1	1,126	0.09%
2022/11/11	0	0.00	4	30.74	30.60	-4	1,247	-0.32%
2022/11/09	0	0.00	1	30.50	30.55	-1	1,243	-0.08%
2022/11/08	1	30.10	3	30.40	30.10	-2	1,254	-0.16%
2022/11/07	4	30.13	1	30.05	30.10	3	1,274	0.24%
2022/11/04	0	0.00	1	29.90	29.90	-1	1,279	-0.08%
2022/10/31	0	0.00	3	28.55	28.50	-3	1,267	-0.24%
2022/10/28	4	28.21	0	0.00	28.10	4	1,268	0.32%
2022/10/27	0	0.00	1	29.70	29.70	-1	1,228	-0.08%
2022/10/26	0	29.65	0	0.00	29.30	0	1,229	0.00%
2022/10/25	4	30.10	0	0.00	29.80	4	1,219	0.33%
2022/10/19	0	0.00	1	31.75	31.20	-1	1,218	-0.08%
2022/10/13	0	30.70	0	0.00	29.80	0	1,219	0.00%
2022/10/11	0	31.10	0	0.00	30.95	0	1,208	0.00%
2022/10/07	1	32.50	1	32.75	32.60	0	1,189	0.00%
2022/10/05	6	31.95	0	0.00	31.85	6	1,172	0.51%
2022/09/27	0	0.00	4	31.75	32.25	-4	1,153	-0.35%
2022/09/26	1.2	32.87	2	32.40	32.15	-0.8	1,153	-0.07%
2022/09/14	1	34.85	0	0.00	35.00	1	1,201	0.08%
2022/09/12	1	35.85	2	35.75	35.95	-1	1,209	-0.08%
2022/09/08	1	35.10	0	0.00	35.45	1	1,213	0.08%
2022/09/05	1	35.15	2	34.88	34.85	-1	1,213	-0.08%
2022/09/02	0	35.40	10	35.45	35.45	-10	1,207	-0.83%
2022/08/31	0	0.00	1	36.50	36.35	-1	1,185	-0.08%
2022/08/30	2	36.53	2	36.45	36.35	0	1,181	0.00%
2022/08/29	0	36.10	6	36.62	36.05	-6	1,214	-0.49%
2022/08/26	6	38.13	2	37.88	37.50	4	1,183	0.34%
2022/08/25	8	36.75	9	36.71	36.85	-1	1,090	-0.09%
2022/08/24	0	0.00	2	36.00	36.00	-2	1,069	-0.19%
2022/08/23	17	36.43	25	36.87	36.40	-8	1,050	-0.76%
2022/08/22	24	36.71	11	37.04	36.35	13	1,010	1.29%
2022/08/19	4	35.48	9	35.36	36.10	-5	934	-0.53%
2022/08/15	5	34.00	0	0.00	33.80	5	882	0.57%
2022/08/12	0	0.00	18	34.35	34.10	-18	880	-2.04%
2022/08/10	0	0.00	1	34.90	34.80	-1	852	-0.12%
2022/08/09	0	34.60	0	0.00	34.45	0	852	0.00%
2022/08/04	0	33.50	0	0.00	33.50	0	910	0.00%
2022/08/03	1	33.80	0	0.00	33.75	1	913	0.11%
2022/07/29	1	34.30	1	34.30	34.30	0	982	0.00%
2022/07/28	2	34.40	0	0.00	34.10	2	987	0.21%
2022/07/26	0	0.00	4	33.95	33.85	-4	978	-0.41%
2022/07/25	1	33.70	1	33.90	33.80	0	983	0.00%
2022/07/21	4	33.60	0	0.00	33.65	4	1,015	0.39%
2022/07/19	0	34.80	1	34.65	34.85	-1	1,020	-0.10%
2022/07/13	0	0.00	2	34.20	34.15	-2	1,035	-0.19%
2022/07/01	1	33.00	0	0.00	32.35	1	1,134	0.09%
2022/06/30	0	0.00	1	34.85	34.65	-1	1,123	-0.09%
2022/06/29	1	34.70	0	0.00	34.85	1	1,119	0.09%
2022/06/22	1	33.20	0	0.00	33.00	1	1,095	0.09%
2022/06/20	1	33.00	0	0.00	33.00	1	1,104	0.09%
2022/06/17	0	0.00	12	33.84	34.65	-12	1,093	-1.10%
2022/06/16	1	35.00	0	0.00	34.25	1	1,090	0.09%
2022/06/15	2	35.10	2	34.95	34.90	0	1,101	0.00%
2022/06/13	0	0.00	1	34.35	34.35	-1	1,125	-0.09%
2022/06/10	2	35.00	3	35.17	35.20	-1	1,135	-0.09%
2022/06/08	0	0.00	1	35.15	34.75	-1	1,140	-0.09%
2022/06/07	1	35.80	3	35.40	35.20	-2	1,149	-0.17%
2022/06/06	1	34.95	1	34.50	34.80	0	1,115	0.00%
2022/05/27	0	0.00	2	33.78	33.70	-2	1,185	-0.17%
2022/05/25	1	33.45	0	0.00	33.30	1	1,226	0.08%
2022/05/24	1	33.05	1	33.45	33.00	0	1,248	0.00%
2022/05/10	0	31.80	0	0.00	31.90	0	1,230	0.00%
2022/05/09	0	0.00	1	32.70	31.85	-1	1,214	-0.08%
2022/05/06	0	0.00	3	33.25	33.30	-3	1,180	-0.25%
2022/05/05	3	34.20	0	0.00	34.20	3	1,167	0.26%
2022/04/27	2	34.00	0	0.00	34.05	2	1,193	0.17%
2022/04/18	1	36.50	4	36.20	36.15	-3	1,246	-0.24%
2022/04/15	0	0.00	3	35.75	35.75	-3	1,295	-0.23%
2022/04/13	3	36.00	0	0.00	36.05	3	1,599	0.19%
2022/04/11	1	36.40	11	36.20	36.10	-10	1,606	-0.62%
2022/04/08	11	35.10	6	35.20	35.15	5	1,578	0.32%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/04/06	3	36.07	0	0.00	36.00	3	1,573	0.19%
2022/04/01	3	36.65	0	0.00	36.65	3	1,567	0.19%
2022/03/29	1	37.10	0	0.00	37.15	1	1,599	0.06%
2022/03/24	6	37.79	0	0.00	37.80	6	1,634	0.37%
2022/03/23	8	38.13	1	38.05	38.10	7	1,637	0.43%
2022/03/18	7	37.57	0	0.00	37.75	7	1,685	0.42%
2022/03/17	1	37.40	1	37.50	37.45	0	1,717	0.00%
2022/03/08	3	36.53	2	36.45	35.55	1	1,740	0.06%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	3	38.10	1	38.25	38.15	2	1,729	0.12%
2022/03/02	1	37.71	0	0.00	37.90	1	1,749	0.06%
2022/02/25	0	0.00	13	38.80	38.45	-13	1,758	-0.74%
2022/02/21	5	40.65	1	40.40	40.45	4	1,839	0.22%
2022/02/18	10	39.80	0	0.00	39.85	10	1,873	0.53%
2022/02/17	1	40.05	0	0.00	39.65	1	1,896	0.05%
2022/02/16	1	39.60	0	0.00	39.30	1	1,934	0.05%
2022/02/14	5	39.51	0	0.00	39.50	5	1,981	0.25%
2022/02/11	0	0.00	1	40.45	40.10	-1	1,984	-0.05%
2022/02/09	8	40.63	1	40.80	40.85	7	2,000	0.35%
2022/02/08	1	40.60	0	0.00	40.35	1	2,030	0.05%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/24	0	0.00	5	39.95	40.25	-5	2,360	-0.21%
2022/01/21	2	40.33	0	0.00	40.10	2	2,545	0.08%
2022/01/19	1	40.90	0	0.00	40.90	1	2,743	0.04%
2022/01/14	1	40.70	1	40.65	40.70	0	2,925	0.00%
2022/01/11	1	42.55	1	42.65	42.65	0	2,885	0.00%
2022/01/10	2	42.70	4	42.78	42.70	-2	2,863	-0.07%
2022/01/07	16	45.18	10	44.94	43.70	6	2,813	0.21%
2022/01/06	1	43.20	2	43.70	44.00	-1	2,553	-0.04%
2022/01/03	2	42.70	0	0.00	42.70	2	2,526	0.08%
2021/12/30	6	43.70	0	0.00	43.45	6	2,520	0.24%
2021/12/29	0	0.00	1	43.35	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	2	43.60	43.30	-2	2,529	-0.08%
2021/12/27	0	0.00	2	43.25	43.10	-2	2,544	-0.08%
2021/12/17	0	0.00	1	42.10	42.10	-1	2,564	-0.04%
2021/12/16	0	0.00	1	42.50	42.30	-1	2,562	-0.04%
2021/12/15	0	0.00	1	41.55	41.35	-1	2,564	-0.04%
2021/12/13	1	42.70	0.3	43.25	42.50	0.8	2,648	0.03%
2021/12/09	2	41.90	2	42.00	41.90	0	2,626	0.00%
2021/12/08	5	42.07	0	0.00	41.60	5	2,602	0.19%
2021/12/07	1	41.15	0	0.00	41.30	1	2,596	0.04%
2021/12/03	2	40.30	0	0.00	40.55	2	2,645	0.08%
2021/12/01	0	40.20	3	40.25	40.45	-3	2,639	-0.11%
2021/11/30	3	39.50	0	0.00	39.50	3	2,641	0.11%
2021/11/26	1	40.90	10	41.35	40.90	-9	2,624	-0.34%
2021/11/25	1	42.25	0	0.00	41.90	1	2,608	0.04%
2021/11/24	0	0.00	1	42.05	41.95	-1	2,581	-0.04%
2021/11/22	1	42.10	0	0.00	42.25	1	2,566	0.04%
2021/11/18	2	41.45	3	41.28	41.35	-1	2,535	-0.04%
2021/11/17	3	40.90	1	40.80	40.65	2	2,472	0.08%
2021/11/16	1	41.30	3	41.25	41.15	-2	2,434	-0.08%
2021/11/15	0	0.00	2	41.80	41.85	-2	2,433	-0.08%
2021/11/12	0.1	40.80	0	0.00	41.30	0.1	2,409	0.00%
2021/11/11	2	41.25	0	0.00	40.80	2	2,417	0.08%
2021/11/10	0	0.00	1	40.80	40.70	-1	2,409	-0.04%
2021/11/08	0	40.60	1	40.70	40.75	-1	2,433	-0.04%
2021/11/05	6	40.65	6	40.42	40.40	0	2,501	0.00%
2021/11/03	3	41.10	1	41.10	41.30	2	2,493	0.08%
2021/11/02	3.2	41.52	1	42.60	40.75	2.2	2,478	0.09%
2021/11/01	6	43.25	5	42.71	43.20	1	2,378	0.04%
2021/10/29	33.3	43.13	21	42.77	42.50	12.3	2,209	0.55%
2021/10/28	4	41.64	21	41.91	44.30	-17	2,034	-0.83%
2021/10/27	2	40.05	1	40.30	40.30	1	1,858	0.05%
2021/10/26	1	40.00	3	40.37	39.95	-2	1,849	-0.11%
2021/10/25	17	40.73	2.1	40.68	41.05	15	1,805	0.83%
2021/10/18	0	0.00	3	37.45	37.60	-3	1,739	-0.17%
2021/10/14	3	37.05	0	0.00	37.05	3	1,798	0.17%
2021/10/13	0	0.00	12	37.05	37.10	-12	1,809	-0.66%
2021/10/12	0	0.00	2	37.45	37.60	-2	1,807	-0.11%
2021/10/07	0	0.00	0.1	38.85	38.95	-0.1	1,828	0.00%
2021/10/06	1	38.60	4	38.16	37.75	-3	1,851	-0.16%
2021/10/05	4	38.68	1	38.60	38.60	3	1,845	0.16%
2021/10/04	3	39.00	2	39.00	39.00	1	1,870	0.05%
2021/10/01	1	38.90	1	38.45	38.45	0	1,908	0.00%
2021/09/29	0	0.00	1	37.25	37.40	-1	1,875	-0.05%
2021/09/28	0	0.00	2	37.60	37.85	-2	1,893	-0.11%
2021/09/27	2	37.80	4	37.90	37.90	-2	1,906	-0.10%
2021/09/16	0.1	38.15	3	38.20	38.40	-2.9	2,034	-0.14%
2021/09/14	3	37.95	0	0.00	38.05	3	2,032	0.15%
2021/09/10	0	0.00	1	38.50	38.10	-1	2,081	-0.05%
2021/09/08	0	0.00	2	37.48	36.85	-2	2,092	-0.10%
2021/09/06	1	39.60	0	0.00	39.00	1	2,083	0.05%
2021/09/03	0	0.00	3	39.42	39.75	-3	2,104	-0.14%
2021/09/01	1	40.05	0	0.00	39.95	1	2,137	0.05%
2021/08/27	0	0.00	4	39.91	39.80	-4	2,189	-0.18%
2021/08/26	4	39.50	0	0.00	39.50	4	2,203	0.18%
2021/08/24	1	39.05	0	0.00	39.05	1	2,275	0.04%
2021/08/23	0	0.00	2	39.18	39.35	-2	2,314	-0.09%
2021/08/20	2	38.65	3	38.80	38.30	-1	2,358	-0.04%
2021/08/19	1	38.95	0	0.00	38.60	1	2,385	0.04%
2021/08/18	1	38.95	1	39.15	39.25	0	2,402	0.00%
2021/08/17	1	39.35	0	0.00	38.70	1	2,442	0.04%
2021/08/16	1	39.55	0	0.00	39.60	1	2,447	0.04%
2021/08/13	1	39.70	4	39.45	39.10	-3	2,458	-0.12%
2021/08/12	14	39.86	0	0.00	39.90	14	2,487	0.56%
2021/08/11	2	40.85	8	40.18	39.80	-6	2,508	-0.24%
2021/08/10	5	41.45	4	41.98	41.50	1	2,514	0.04%
2021/08/09	1	42.70	1	42.40	42.35	0	2,621	0.00%
2021/08/06	1	43.15	2	42.90	42.85	-1	2,716	-0.04%
2021/08/05	7.2	43.30	1	43.25	42.85	6.2	2,900	0.22%
2021/08/04	0	0.00	3	42.98	43.00	-3	3,226	-0.09%
2021/08/03	2	42.40	0	0.00	42.45	2	3,432	0.06%
2021/08/02	1	43.00	6	42.78	43.00	-5	3,511	-0.14%
2021/07/30	1	43.10	3	43.30	42.90	-2	3,725	-0.05%
2021/07/29	2	42.95	1	43.35	43.00	1	3,796	0.03%
2021/07/28	2	43.23	3	43.30	42.85	-1	3,976	-0.03%
2021/07/27	5	43.96	3.6	44.25	43.65	1.4	4,514	0.03%
2021/07/23	2	44.68	1	44.55	44.80	1	5,104	0.02%
2021/07/22	1	44.15	0	0.00	44.20	1	5,665	0.02%
2021/07/21	12	43.83	5	44.18	43.70	7	6,053	0.12%
2021/07/20	0	0.00	10	44.35	44.35	-10	6,129	-0.16%
2021/07/19	2	45.00	0	0.00	44.95	2	6,169	0.03%
2021/07/16	0	0.00	2	45.23	45.40	-2	6,246	-0.03%
2021/07/15	2	45.10	0	0.00	45.10	2	6,322	0.03%
2021/07/14	1	45.55	1	45.40	45.30	0	6,380	0.00%
2021/07/13	4	45.36	3	45.55	44.95	1	6,548	0.02%
2021/07/12	1	44.95	2	44.90	45.00	-1	6,614	-0.02%
2021/07/09	4	44.60	1	44.45	44.65	3	6,681	0.04%
2021/07/08	2	45.30	4	45.73	45.30	-2	6,699	-0.03%
2021/07/07	12.3	46.12	1	46.10	46.20	11.3	6,695	0.17%
2021/07/06	1	46.55	0	0.00	46.50	1	6,703	0.01%
2021/07/05	0	0.00	4	46.81	46.80	-4	6,838	-0.06%
2021/07/02	2	46.20	0	0.00	46.15	2	6,923	0.03%
2021/07/01	0	0.00	0.1	46.60	46.15	-0.1	6,973	0.00%
2021/06/30	5	46.45	1.1	46.45	46.60	3.9	6,982	0.06%
2021/06/29	7	47.83	8	47.59	46.95	-1	6,981	-0.01%
2021/06/25	2	46.60	0	0.00	46.45	2	7,048	0.03%
2021/06/24	5	46.44	1.2	46.33	46.35	3.8	7,075	0.05%
2021/06/23	1	46.60	0	0.00	46.60	1	7,087	0.01%
2021/06/22	0	0.00	8	45.35	45.25	-8	7,092	-0.11%
2021/06/21	2	45.25	0	0.00	45.15	2	7,091	0.03%
2021/06/17	1	45.75	0	0.00	46.30	1	7,169	0.01%
2021/06/16	1	45.55	0	0.00	45.60	1	7,202	0.01%
2021/06/11	1	46.65	2	46.55	46.10	-1	7,259	-0.01%
2021/06/07	0	0.00	3	45.77	45.95	-3	7,389	-0.04%
2021/06/04	1	46.35	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	1	47.30	47.10	-1	7,645	-0.01%
2021/06/02	8	47.31	3	46.67	46.65	5	7,765	0.06%
2021/06/01	1	46.80	3	47.07	47.30	-2	7,887	-0.03%
2021/05/31	3	46.37	2	46.80	46.10	1	7,998	0.01%
2021/05/28	2	45.90	2	46.20	46.20	0	8,104	0.00%
2021/05/27	1	44.65	2	44.85	44.85	-1	8,750	-0.01%
2021/05/26	3	45.25	0	0.00	45.10	3	9,360	0.03%
2021/05/25	0	0.00	1	45.60	45.35	-1	9,336	-0.01%
2021/05/21	2	45.55	0	0.00	44.65	2	9,294	0.02%
2021/05/20	0.1	45.40	12	45.45	44.20	-11.9	9,300	-0.13%
2021/05/19	2	45.18	2	45.43	45.55	0	9,265	0.00%
2021/05/18	15	44.44	5	45.26	45.30	10	9,254	0.11%
2021/05/17	3	43.40	1	44.00	43.40	2	9,214	0.02%
2021/05/14	27	48.35	15	49.00	48.20	12	9,147	0.13%
2021/05/13	11	48.81	10	49.14	48.70	1	9,073	0.01%
2021/05/12	14	51.20	34	51.40	50.20	-20	8,880	-0.23%
2021/05/11	6.3	52.42	9	51.62	51.00	-2.7	8,570	-0.03%
2021/05/10	4	52.73	7	52.43	52.10	-3	8,381	-0.04%
2021/05/07	4	51.85	2	51.65	51.80	2	8,306	0.02%
2021/05/06	2	50.03	3	49.12	49.55	-1	8,117	-0.01%
2021/05/05	4	49.84	6	49.73	49.10	-2	8,057	-0.02%
2021/05/04	41	53.63	43	50.86	49.45	-2	7,886	-0.03%
2021/05/03	10	54.43	20	54.58	54.30	-10	7,340	-0.14%
2021/04/29	27	55.49	22	54.72	54.20	5	7,002	0.07%
2021/04/28	34	56.38	35	55.25	55.40	-1	6,796	-0.01%
2021/04/27	23	53.26	26	55.80	56.70	-3	6,320	-0.05%
2021/04/26	9	51.69	1	51.60	51.60	8	5,953	0.13%
2021/04/23	9	50.34	2	50.65	50.70	7	5,875	0.12%
2021/04/22	2	50.50	6	50.73	49.50	-4	5,964	-0.07%
2021/04/21	16	50.81	10	51.08	50.60	6	5,941	0.10%
2021/04/20	5	51.28	5	51.30	51.50	0	5,881	0.00%
2021/04/19	14	51.42	0	0.00	51.10	14	5,832	0.24%
2021/04/16	12	50.61	7	50.02	49.85	5	5,667	0.09%
2021/04/15	3	49.53	5	49.65	49.55	-2	5,648	-0.04%
2021/04/14	2	48.58	3	47.60	47.75	-1	5,601	-0.02%
2021/04/13	6	49.86	5	49.80	48.65	1	5,604	0.02%
2021/04/12	2	49.35	3	49.50	49.35	-1	5,568	-0.02%
2021/04/09	15	50.97	27	49.89	49.50	-12	5,567	-0.22%
2021/04/08	16	51.89	7	52.39	52.20	9	5,458	0.16%
2021/04/07	3	51.27	1	51.30	51.50	2	5,365	0.04%
2021/04/06	5	50.80	7	50.64	50.80	-2	5,325	-0.04%
2021/04/01	11	50.49	0	0.00	50.40	11	5,304	0.21%
2021/03/31	1	50.20	5	50.30	50.20	-4	5,278	-0.08%
2021/03/30	3	51.13	0	0.00	50.90	3	5,252	0.06%
2021/03/29	0	0.00	2.3	50.33	50.30	-2.3	5,092	-0.05%
2021/03/26	5	50.10	5	49.90	49.70	0	5,076	0.00%
2021/03/25	0	50.20	1	50.00	50.10	-1	5,086	-0.02%
2021/03/24	1	49.90	1	49.95	49.95	0	5,116	0.00%
2021/03/23	2	50.60	2	49.98	49.70	0	5,191	0.00%
2021/03/22	1	49.90	2	49.90	50.50	-1	5,131	-0.02%
2021/03/19	0	0.00	1	49.95	49.55	-1	5,117	-0.02%
2021/03/18	1	49.55	0	0.00	49.60	1	5,131	0.02%
2021/03/17	3	50.33	1	49.20	49.20	2	5,263	0.04%
2021/03/16	0	0.00	6	49.65	49.30	-6	5,242	-0.11%
2021/03/12	1	50.50	3	50.30	50.30	-2	5,247	-0.04%
2021/03/11	4	50.04	8	50.27	50.70	-4	5,268	-0.08%
2021/03/10	22	50.42	19	51.22	50.30	3	5,244	0.06%
2021/03/09	17	50.92	21	50.93	51.30	-4	5,193	-0.08%
2021/03/08	5	49.85	14	50.19	49.85	-9	5,083	-0.18%
2021/03/05	11	50.00	6	49.32	49.15	5	5,033	0.10%
2021/03/04	4	49.68	6	49.55	50.20	-2	4,909	-0.04%
2021/03/03	4	49.23	5	49.02	49.10	-1	4,795	-0.02%
2021/03/02	6	49.00	6	48.72	48.10	0	4,671	0.00%
2021/02/26	11	48.03	25	49.10	50.20	-14	4,017	-0.35%
2021/02/25	12	45.70	12	45.57	45.65	0	3,412	0.00%
2021/02/24	8	45.78	11	45.04	45.10	-3	3,427	-0.09%
2021/02/22	6	45.76	1	45.05	45.80	5	3,448	0.14%
2021/02/19	1	44.10	1	44.65	44.65	0	3,433	0.00%
2021/02/18	1	44.60	1	44.55	44.55	0	3,467	0.00%
2021/02/17	1	44.45	1.4	43.71	43.60	-0.4	3,462	-0.01%
2021/02/05	1	43.75	12	43.25	43.70	-11	3,442	-0.32%
2021/02/02	0	0.00	3	42.85	42.65	-3	3,526	-0.09%
2021/01/29	1	42.55	3	42.50	42.60	-2	3,822	-0.05%
2021/01/28	3	43.08	1	43.55	42.80	2	3,810	0.05%
2021/01/27	0	0.00	7	44.02	43.80	-7	3,789	-0.18%
2021/01/26	1	43.45	3	43.95	43.15	-2	3,780	-0.05%
2021/01/25	0	0.00	2	43.58	43.55	-2	3,784	-0.05%
2021/01/22	0	42.80	1	43.00	43.15	-1	3,775	-0.03%
2021/01/21	3	43.12	1	42.80	42.60	2	3,768	0.05%
2021/01/20	2	44.38	1	45.15	43.45	1	3,747	0.03%
2021/01/19	2	45.75	0	0.00	45.50	2	3,658	0.05%
2021/01/18	0	0.00	4	45.73	46.20	-4	3,642	-0.11%
2021/01/15	15	46.26	17	46.66	45.65	-2	3,672	-0.05%
2021/01/14	6	45.73	10	45.90	46.15	-4	3,537	-0.11%
2021/01/12	0	0.00	2	44.10	44.15	-2	3,495	-0.06%
2021/01/11	0	0.00	5	45.08	45.25	-5	3,491	-0.14%
2021/01/08	2	44.58	9	44.29	44.30	-7	3,529	-0.20%
2021/01/07	2	45.15	0	0.00	45.15	2	3,554	0.06%
2021/01/05	0	0.00	4	46.80	46.75	-4	3,511	-0.11%
2021/01/04	0	0.00	1	46.50	47.00	-1	3,511	-0.03%
2020/12/30	1	46.10	2	46.50	46.50	-1	3,450	-0.03%
2020/12/29	6	46.30	0	0.00	46.10	6	3,439	0.17%
2020/12/24	1	46.20	5	45.85	45.65	-4	3,385	-0.12%
2020/12/23	5	45.30	1	45.20	45.00	4	3,362	0.12%
2020/12/22	0	0.00	6	46.80	45.60	-6	3,377	-0.18%
2020/12/18	4	46.59	3	46.47	46.50	1	3,378	0.03%
2020/12/17	1	45.00	3	45.63	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	3	44.38	44.35	-3	3,283	-0.09%
2020/12/15	3	44.00	0	0.00	43.90	3	3,294	0.09%
2020/12/14	2	44.90	2	44.80	44.70	0	3,329	0.00%
2020/12/11	9	44.80	2	46.27	44.20	7	3,371	0.21%
2020/12/10	10	47.23	13	46.78	46.55	-3	3,273	-0.09%
2020/12/09	3	47.88	1	47.75	47.95	2	3,236	0.06%
2020/12/08	5	48.00	3	48.32	47.65	2	3,227	0.06%
2020/12/07	9	48.14	2	48.03	48.10	7	3,192	0.22%
2020/12/04	3	47.80	5	47.82	47.50	-2	3,174	-0.06%
2020/12/03	6	47.50	0	0.00	47.30	6	3,190	0.19%
2020/12/02	5	48.06	4	48.03	48.00	1	3,185	0.03%
2020/12/01	10	47.31	21	47.08	47.45	-11	3,154	-0.35%
2020/11/30	9	46.49	1	46.40	46.80	8	3,153	0.25%
2020/11/27	5.7	46.81	5	46.83	46.70	0.7	3,468	0.02%
2020/11/26	1	46.35	3	46.42	46.45	-2	3,661	-0.05%
2020/11/25	1.2	46.39	3	46.57	46.10	-1.8	3,683	-0.05%
2020/11/24	3	46.07	4	46.40	45.90	-1	3,694	-0.03%
2020/11/23	2	46.50	2	46.43	46.30	0	3,682	0.00%
2020/11/20	2	46.10	3	46.30	46.20	-1	3,695	-0.03%
2020/11/19	5	45.95	3	46.17	46.15	2	3,696	0.05%
2020/11/18	5	46.01	5	46.27	46.00	0	3,700	0.00%
2020/11/17	8	46.03	3	45.75	45.75	5	3,721	0.13%
2020/11/16	6	46.20	11	46.47	46.30	-5	3,831	-0.13%
2020/11/13	2	45.65	4	45.85	45.75	-2	3,907	-0.05%
2020/11/12	7	45.91	3	45.85	45.55	4	3,977	0.10%
2020/11/11	5	46.52	4	46.50	46.55	1	3,953	0.03%
2020/11/10	9	46.47	13	46.44	46.10	-4	4,035	-0.10%
2020/11/09	8	46.87	7	46.88	46.35	1	4,039	0.02%
2020/11/06	10.1	48.86	97	48.67	48.20	-87	3,974	-2.19%
2020/11/05	1	51.20	4	50.73	50.90	-3	3,849	-0.08%
2020/11/04	2	50.00	10	50.00	49.95	-8	3,935	-0.20%
2020/11/03	1	49.30	2	49.88	50.20	-1	4,172	-0.02%
2020/11/02	4	49.40	0	0.00	49.05	4	4,324	0.09%
2020/10/30	1	50.20	0	0.00	50.40	1	4,539	0.02%
2020/10/29	2	49.75	6	49.28	50.20	-4	5,013	-0.08%
2020/10/28	2	49.60	2	50.30	49.60	0	5,864	0.00%
2020/10/27	11	51.38	10	50.90	50.90	1	6,091	0.02%
2020/10/26	1	51.10	2	51.15	51.30	-1	6,158	-0.02%
2020/10/23	5	53.08	5	52.76	52.30	0	6,175	0.00%
2020/10/22	12	51.88	12	51.83	52.10	0	6,157	0.00%
2020/10/21	1	52.00	0	0.00	51.40	1	6,167	0.02%
2020/10/20	16	51.48	8	51.31	51.60	8	6,186	0.13%
2020/10/19	5	52.00	8	51.78	51.90	-3	6,246	-0.05%
2020/10/16	4	51.58	0	0.00	51.10	4	6,416	0.06%
2020/10/15	3	50.50	4	52.60	52.50	-1	6,494	-0.02%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	4	50.53	4	49.95	50.50	0	6,414	0.00%
2020/10/12	3	48.93	7	48.99	49.00	-4	6,383	-0.06%
2020/10/06	2	50.20	1	49.95	50.00	1	6,421	0.02%
2020/10/05	2	49.28	1	49.40	49.40	1	6,471	0.02%
2020/09/30	5	48.98	0	0.00	49.10	5	6,500	0.08%
2020/09/29	1	48.70	0	0.00	48.70	1	6,522	0.02%
2020/09/25	2	48.45	44	48.07	47.65	-42	6,644	-0.63%
2020/09/24	6	49.56	0	0.00	49.05	6	6,633	0.09%
2020/09/23	2	51.15	11	50.98	50.80	-9	6,633	-0.14%
2020/09/22	0	0.00	2	51.00	51.00	-2	6,726	-0.03%
2020/09/21	0	0.00	1	52.60	51.90	-1	6,730	-0.01%
2020/09/18	3	52.40	1	52.80	53.00	2	6,713	0.03%
2020/09/17	2	52.60	1	52.30	52.30	1	6,733	0.01%
2020/09/16	11	52.13	0	0.00	51.80	11	6,734	0.16%
2020/09/15	12	51.01	10	52.64	52.80	2	6,707	0.03%
2020/09/14	1	50.10	1	50.40	50.40	0	6,698	0.00%
2020/09/11	0	0.00	2	49.70	49.70	-2	6,744	-0.03%
2020/09/10	11	50.64	1	50.00	50.00	10	6,757	0.15%
2020/09/09	1	50.30	2	49.70	50.60	-1	6,774	-0.01%
2020/09/08	12	50.53	3	49.98	50.00	9	6,791	0.13%
2020/09/04	0	0.00	1	52.80	52.60	-1	7,056	-0.01%
2020/09/03	6	53.77	2	53.55	53.30	4	7,034	0.06%
2020/09/02	26	54.37	8	53.84	53.60	18	6,995	0.26%
2020/09/01	0	0.00	9	52.53	54.10	-9	6,747	-0.13%
2020/08/31	5	50.05	2	49.20	49.20	3	6,630	0.05%
2020/08/28	9	49.60	6	50.14	50.30	3	6,630	0.05%
2020/08/27	24	50.14	2	50.35	49.90	22	6,667	0.33%
2020/08/26	9	50.81	2	50.50	50.10	7	6,812	0.10%
2020/08/25	7	50.80	4	50.88	50.90	3	6,813	0.04%
2020/08/24	12	50.54	2	50.80	50.40	10	6,799	0.15%
2020/08/21	6	50.92	11	50.89	51.00	-5	6,832	-0.07%
2020/08/20	34	50.37	11	50.16	50.00	23	6,892	0.33%
2020/08/19	4	53.53	5	54.22	53.20	-1	6,765	-0.01%
2020/08/18	15	54.09	12	54.17	53.70	3	6,689	0.04%
2020/08/17	58	53.70	18	53.77	53.50	40	6,637	0.60%
2020/08/14	9	53.48	5	53.66	53.90	4	6,688	0.06%
2020/08/13	5	52.78	10	53.50	53.00	-5	6,593	-0.08%
2020/08/12	10	53.80	7	54.53	53.30	3	6,543	0.05%
2020/08/11	5	55.38	17	54.72	55.30	-12	6,474	-0.19%
2020/08/10	18	55.50	12	55.09	54.70	6	6,424	0.09%
2020/08/07	30	56.86	18	55.98	55.10	12	6,362	0.19%
2020/08/06	9	57.46	23	57.37	58.40	-14	6,139	-0.23%
2020/08/05	18	57.11	35	57.40	58.00	-17	6,004	-0.28%
2020/08/04	40	57.54	64	57.46	57.50	-24	5,790	-0.41%
2020/08/03	45	54.70	147	55.69	56.20	-102	5,322	-1.92%	大賣/鉅額交易
2020/07/31	0	0.00	13	51.90	51.90	-13	4,519	-0.29%
2020/07/30	66	47.30	1	47.65	47.20	65	4,277	1.52%
2020/07/28	7	45.72	4	44.86	44.50	3	4,215	0.07%
2020/07/24	0	0.00	13	46.40	46.05	-13	4,246	-0.31%
2020/07/23	2	47.63	11	47.34	47.15	-9	4,253	-0.21%
2020/07/22	9	48.03	3	48.42	47.80	6	4,254	0.14%
2020/07/21	2	46.95	7	47.11	47.70	-5	4,074	-0.12%
2020/07/20	20	45.48	0	0.00	45.85	20	3,959	0.51%
2020/07/17	11	45.22	10	45.00	44.40	1	3,981	0.03%
2020/07/16	0.1	45.10	1	45.45	45.00	-1	4,052	-0.02%
2020/07/15	10	45.70	0	0.00	44.80	10	4,078	0.25%
2020/07/14	2	45.03	2	45.00	45.00	0	4,213	0.00%
2020/07/13	1	46.35	1	46.30	45.90	0	4,265	0.00%
2020/07/10	2	45.28	1	46.70	44.85	1	4,348	0.02%
2020/07/09	6	46.98	0	0.00	46.60	6	4,459	0.13%
2020/07/08	5	46.90	1	46.95	46.85	4	4,491	0.09%
2020/07/07	8	47.06	0	0.00	46.80	8	4,490	0.18%
2020/07/06	5	47.87	6	48.04	47.75	-1	4,560	-0.02%
2020/07/03	16	47.21	13	47.04	46.90	3	4,534	0.07%
2020/07/02	4	46.96	4	47.14	47.35	0	4,543	0.00%
2020/07/01	4	48.10	18	47.39	47.30	-14	4,521	-0.31%
2020/06/30	6	46.52	0	0.00	46.45	6	4,446	0.13%
2020/06/29	16	46.07	0	0.00	46.05	16	4,461	0.36%
2020/06/24	7	47.15	6	46.63	46.80	1	4,460	0.02%
2020/06/23	42	46.52	4	46.29	45.90	38	4,455	0.85%
2020/06/22	22	46.50	12	46.33	46.60	10	4,438	0.23%
2020/06/19	5	45.95	4	45.79	46.00	1	4,461	0.02%
2020/06/18	1	45.20	2	45.35	45.10	-1	4,426	-0.02%
2020/06/17	3	45.42	0	0.00	45.05	3	4,391	0.07%
2020/06/16	0	0.00	3	45.43	45.60	-3	4,417	-0.07%
2020/06/15	2	46.08	0	0.00	45.00	2	4,478	0.04%
2020/06/12	7	45.69	6	46.10	46.50	1	4,474	0.02%
2020/06/11	4	47.00	9	47.08	46.30	-5	4,393	-0.11%
2020/06/10	4	45.50	2	45.50	45.30	2	4,204	0.05%
2020/06/09	1	45.55	2	44.78	44.85	-1	4,267	-0.02%
2020/06/08	9	45.74	2	45.50	45.30	7	4,328	0.16%
2020/06/05	5	45.42	8	45.39	45.85	-3	4,260	-0.07%
2020/06/04	0	0.00	2	44.13	44.20	-2	4,175	-0.05%
2020/06/03	5	44.55	1	44.65	44.65	4	4,185	0.10%
2020/06/02	4	44.98	27	44.78	45.00	-23	4,107	-0.56%
2020/06/01	10	43.35	12	43.33	43.45	-2	3,947	-0.05%
2020/05/29	2	42.43	2	42.55	42.40	0	3,925	0.00%
2020/05/28	14	42.90	12	42.57	42.15	2	3,943	0.05%
2020/05/27	18	42.96	11	43.08	42.80	7	3,904	0.18%
2020/05/26	14	42.34	16	42.06	42.55	-2	3,843	-0.05%
2020/05/25	2	41.38	3	41.93	42.25	-1	3,839	-0.03%
2020/05/22	15	42.13	4	42.50	41.60	11	3,868	0.28%
2020/05/21	4	42.59	5	43.35	41.80	-1	3,876	-0.03%
2020/05/20	10	41.40	10	41.15	41.20	0	3,805	0.00%
2020/05/19	5	41.15	6	41.03	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	1	39.50	39.35	-1	3,856	-0.03%
2020/05/15	2	40.05	4	40.85	40.00	-2	3,860	-0.05%
2020/05/14	2	41.65	0	0.00	40.60	2	3,874	0.05%
2020/05/13	1	42.45	9	42.40	42.40	-8	3,844	-0.21%
2020/05/12	10	42.50	13	42.38	42.75	-3	3,841	-0.08%
2020/05/11	2	42.40	4	42.51	42.40	-2	3,838	-0.05%
2020/05/08	4	41.98	1	42.25	41.85	3	3,837	0.08%
2020/05/07	4	42.09	4	42.21	41.85	0	3,836	0.00%
2020/05/06	1	41.15	4	41.05	41.00	-3	3,807	-0.08%
2020/05/05	4	41.26	2	41.10	41.15	2	3,824	0.05%
2020/05/04	2	41.40	2	40.93	40.90	0	3,857	0.00%
2020/04/30	11	42.19	1	42.30	42.05	10	3,858	0.26%
2020/04/29	8	42.58	3	42.80	42.50	5	3,850	0.13%
2020/04/28	10	42.79	7	42.56	42.45	3	3,845	0.08%
2020/04/27	9	42.69	9	42.68	42.75	0	3,893	0.00%
2020/04/23	4	41.26	4	41.36	41.05	0	3,823	0.00%
2020/04/21	7	40.81	0	0.00	39.80	7	3,766	0.19%
2020/04/20	4	42.05	1	41.65	42.20	3	3,695	0.08%
2020/04/17	17	42.74	11	42.73	41.60	6	3,670	0.16%
2020/04/16	2	41.55	2	41.78	42.35	0	3,527	0.00%
2020/04/15	3	41.53	1	41.05	41.00	2	3,469	0.06%
2020/04/14	8	40.84	2	40.35	41.50	6	3,430	0.17%
2020/04/13	1	39.25	1	38.60	38.85	0	3,288	0.00%
2020/04/10	2	38.63	1	38.45	38.55	1	3,252	0.03%
2020/04/09	4	39.03	4	39.18	38.55	0	3,263	0.00%
2020/04/07	2	36.18	11	36.46	36.50	-9	3,124	-0.29%
2020/04/06	0	0.00	2	35.45	35.55	-2	3,130	-0.06%
2020/04/01	0	0.00	4	34.86	35.30	-4	3,132	-0.13%
2020/03/27	20	36.32	20	34.80	34.80	0	3,074	0.00%
2020/03/26	10	34.95	11	35.18	35.65	-1	3,032	-0.03%
2020/03/25	2	35.88	0	0.00	35.45	2	2,985	0.07%
2020/03/24	0	0.00	1	34.55	34.00	-1	2,911	-0.03%
2020/03/20	1	33.25	4	33.79	34.00	-3	2,908	-0.10%
2020/03/19	4	32.91	2	32.85	31.70	2	2,868	0.07%
2020/03/18	1	35.55	1	36.55	35.20	0	2,785	0.00%
2020/03/17	1.1	35.57	6	36.26	36.00	-5	2,738	-0.18%
2020/03/16	3	38.62	3	37.20	37.00	0	2,702	0.00%
2020/03/13	5	38.64	4	38.39	39.05	1	2,719	0.04%
2020/03/12	5	43.32	4	42.93	42.10	1	2,630	0.04%
2020/03/11	0	0.00	2	45.45	45.00	-2	2,538	-0.08%
2020/03/10	1	44.00	1	44.75	44.80	0	2,521	0.00%
2020/03/09	3	44.42	5	44.24	44.55	-2	2,495	-0.08%
2020/03/06	6	45.74	0	0.00	45.65	6	2,446	0.25%
2020/03/05	1	46.70	1	46.60	46.60	0	2,455	0.00%
2020/03/04	2	46.13	1	46.00	46.00	1	2,458	0.04%
2020/03/03	1	46.30	1	46.80	46.85	0	2,464	0.00%
2020/03/02	4	45.05	3	45.02	45.20	1	2,432	0.04%
2020/02/27	10	45.17	0	0.00	44.85	10	2,427	0.41%
2020/02/26	2	46.75	0	0.00	46.40	2	2,382	0.08%
2020/02/24	4	46.35	0	0.00	46.15	4	2,352	0.17%
2020/02/21	1	47.75	3	47.82	47.65	-2	2,345	-0.09%
2020/02/20	3	48.07	1	48.00	47.80	2	2,337	0.09%
2020/02/19	4	48.74	3	48.58	48.20	1	2,331	0.04%
2020/02/18	4	48.04	0	0.00	48.40	4	2,295	0.17%
2020/02/17	2	48.80	3	48.25	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	47.40	47.45	-1	2,350	-0.04%
2020/02/13	1	47.40	3	47.48	47.00	-2	2,483	-0.08%
2020/02/12	0	0.00	3	46.47	47.40	-3	2,698	-0.11%
2020/02/11	2	46.28	2	46.08	46.35	0	2,854	0.00%
2020/02/10	2	44.53	1	44.50	45.05	1	3,051	0.03%
2020/02/07	4	45.35	0	0.00	45.30	4	3,249	0.12%
2020/02/06	0	0.00	1	46.90	46.75	-1	3,275	-0.03%
2020/02/05	3	46.68	2	47.45	46.10	1	3,350	0.03%
2020/02/04	1	47.30	4	47.09	47.40	-3	3,391	-0.09%
2020/02/03	7	44.34	2	45.03	45.20	5	3,480	0.14%
2020/01/31	3	47.88	0	0.00	47.50	3	3,623	0.08%
2020/01/30	2	48.18	4	48.08	48.00	-2	4,256	-0.05%
2020/01/20	0	0.00	17	53.33	53.30	-17	4,267	-0.40%
2020/01/17	2	54.10	1	53.30	53.30	1	4,296	0.02%
2020/01/16	1	53.20	6	53.73	54.00	-5	4,320	-0.12%
2020/01/15	1	54.20	0	0.00	53.40	1	4,389	0.02%
2020/01/14	1	53.80	0	0.00	54.10	1	4,570	0.02%
2020/01/13	1	53.60	0	0.00	53.80	1	4,624	0.02%
2020/01/09	1	53.20	1	53.10	53.10	0	4,779	0.00%
2020/01/08	2	53.05	12	53.08	52.60	-10	5,326	-0.19%
2020/01/06	1	56.70	2	56.00	55.60	-1	5,675	-0.02%
2020/01/03	5	56.84	0	0.00	56.60	5	5,665	0.09%
2020/01/02	0	0.00	1	57.40	57.70	-1	5,681	-0.02%
2019/12/31	2	56.95	0	0.00	56.80	2	5,674	0.04%
2019/12/30	1	58.00	1	57.70	56.70	0	5,737	0.00%
2019/12/27	0	0.00	1	57.30	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	2	56.80	56.70	-2	5,673	-0.04%
2019/12/24	3	56.10	0	0.00	55.70	3	5,699	0.05%
2019/12/23	0	0.00	1	56.70	56.40	-1	5,716	-0.02%
2019/12/20	1	56.40	1	56.70	56.20	0	5,724	0.00%
2019/12/19	3	56.87	0	0.00	56.50	3	5,743	0.05%
2019/12/18	1	57.30	1	57.60	56.90	0	5,766	0.00%
2019/12/16	0	0.00	1	56.60	56.90	-1	5,898	-0.02%
2019/12/12	2	57.15	1	57.40	57.00	1	5,935	0.02%
2019/12/11	0	0.00	1	57.30	57.10	-1	5,931	-0.02%
2019/12/10	0	0.00	1	57.50	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	1	56.00	1	55.80	55.60	0	5,930	0.00%
2019/12/05	2	55.45	4	55.58	55.50	-2	5,982	-0.03%
2019/12/04	2	55.00	1	54.60	54.60	1	5,992	0.02%
2019/12/02	1	54.90	0	0.00	54.60	1	6,029	0.02%
2019/11/29	9	56.02	0	0.00	55.40	9	6,032	0.15%
2019/11/28	1	55.60	1	56.10	56.10	0	6,059	0.00%
2019/11/27	1	55.50	1	55.70	55.50	0	6,163	0.00%
2019/11/26	2	55.60	1	55.00	55.00	1	6,273	0.02%
2019/11/22	2	55.60	0	0.00	55.40	2	6,591	0.03%
2019/11/21	0	0.00	1	55.20	55.80	-1	6,645	-0.02%
2019/11/20	1	55.50	0	0.00	55.10	1	6,689	0.01%
2019/11/19	2	56.35	0	0.00	56.30	2	6,725	0.03%
2019/11/18	10	56.10	11	55.95	56.10	-1	6,827	-0.01%
2019/11/15	1	55.90	6	56.00	56.00	-5	6,878	-0.07%
2019/11/14	2	55.20	10	56.00	55.00	-8	6,901	-0.12%
2019/11/13	8	56.36	5	56.50	56.10	3	6,916	0.04%
2019/11/12	12	56.40	13	57.23	57.00	-1	6,993	-0.01%
2019/11/11	7	57.34	8	59.18	55.80	-1	7,019	-0.01%
2019/11/08	16	60.51	9	60.36	60.10	7	6,897	0.10%
2019/11/07	12	63.67	11	64.05	62.80	1	6,827	0.01%
2019/11/06	12	69.17	26	67.76	66.30	-14	6,655	-0.21%
2019/11/05	0	0.00	30	67.67	67.20	-30	6,493	-0.46%
2019/11/04	2	68.10	2	67.90	67.70	0	6,517	0.00%
2019/11/01	11	66.93	13	67.23	67.60	-2	6,488	-0.03%
2019/10/31	8	66.30	3	66.40	66.30	5	6,466	0.08%
2019/10/30	39	66.95	30	66.75	67.20	9	6,403	0.14%
2019/10/29	51	67.05	51	67.29	67.70	0	6,323	0.00%
2019/10/28	0	0.00	3	63.73	63.80	-3	5,741	-0.05%
2019/10/25	4	62.60	3	62.57	62.50	1	5,747	0.02%
2019/10/24	15	62.80	17	62.78	63.20	-2	5,844	-0.03%
2019/10/23	1	62.50	4	62.75	62.40	-3	5,862	-0.05%
2019/10/22	6	63.38	12	64.13	63.00	-6	5,810	-0.10%
2019/10/21	3	62.27	7	62.76	62.80	-4	5,646	-0.07%
2019/10/18	8	62.16	2	61.80	62.10	6	5,594	0.11%
2019/10/17	36	61.98	7	62.20	62.10	29	5,546	0.52%
2019/10/16	38	63.80	4	63.65	61.40	34	5,476	0.62%
2019/10/15	8	62.00	19	62.92	64.20	-11	5,053	-0.22%
2019/10/14	0	0.00	9	58.31	58.40	-9	4,701	-0.19%
2019/10/09	1	57.30	0	0.00	57.60	1	4,676	0.02%
2019/10/08	0	0.00	4	58.05	57.80	-4	4,685	-0.09%
2019/10/07	1	57.50	1	57.40	58.00	0	4,676	0.00%
2019/10/04	1	56.70	0	0.00	56.80	1	4,681	0.02%
2019/10/03	2	56.60	1	56.60	56.90	1	4,645	0.02%
2019/10/02	0	0.00	3	57.10	57.10	-3	4,791	-0.06%
2019/10/01	1	56.70	1	56.50	56.60	0	4,833	0.00%
2019/09/27	2	56.10	1	57.20	55.90	1	5,072	0.02%
2019/09/26	6	57.88	5	57.10	57.10	1	5,106	0.02%
2019/09/25	1	58.10	0	0.00	57.80	1	5,178	0.02%
2019/09/24	7	58.74	8	58.45	58.60	-1	5,201	-0.02%
2019/09/20	6	58.38	2	59.30	57.80	4	5,158	0.08%
2019/09/19	0	0.00	2	58.20	58.30	-2	5,046	-0.04%
2019/09/18	1	57.20	3	57.87	57.20	-2	5,058	-0.04%
2019/09/17	0	0.00	1	56.80	56.80	-1	5,021	-0.02%
2019/09/16	3	57.67	1	57.80	57.60	2	5,045	0.04%
2019/09/12	1	57.80	4	58.00	57.80	-3	5,051	-0.06%
2019/09/11	1	57.30	1	57.00	57.00	0	5,020	0.00%
2019/09/10	2	57.05	0	0.00	57.00	2	5,016	0.04%
2019/09/09	10	58.30	1	58.00	57.80	9	5,071	0.18%
2019/09/06	6	57.18	1	57.40	56.90	5	5,046	0.10%
2019/09/05	10	57.40	15	57.03	56.80	-5	5,029	-0.10%
2019/09/04	0	0.00	1	57.40	57.40	-1	5,006	-0.02%
2019/09/03	1	57.20	0	0.00	56.90	1	5,016	0.02%
2019/09/02	0	0.00	5	56.80	57.10	-5	5,012	-0.10%
2019/08/30	14	57.26	11	57.24	56.80	3	5,006	0.06%
2019/08/29	38	58.46	47	58.17	58.00	-9	4,901	-0.18%
2019/08/28	24	59.28	22	58.95	59.20	2	4,787	0.04%
2019/08/27	13	58.25	14	58.44	59.50	-1	4,670	-0.02%
2019/08/26	1	57.00	2	56.85	56.80	-1	4,483	-0.02%
2019/08/23	0	0.00	4	58.00	57.90	-4	4,476	-0.09%
2019/08/22	11	57.55	11	57.15	57.20	0	4,483	0.00%
2019/08/21	13	57.05	18	56.45	57.50	-5	4,433	-0.11%
2019/08/20	10	57.10	11	56.00	55.80	-1	4,345	-0.02%
2019/08/19	7	56.09	10	56.33	56.90	-3	4,309	-0.07%
2019/08/16	53	56.66	34	56.06	56.10	19	4,274	0.44%
2019/08/15	10	55.80	22	55.65	56.30	-12	4,212	-0.28%
2019/08/14	40	56.95	42	55.03	55.20	-2	4,113	-0.05%
2019/08/13	24	55.48	29	55.74	55.90	-5	3,973	-0.13%
2019/08/12	12	54.75	12	55.05	55.30	0	3,906	0.00%
2019/08/08	15	53.30	21	53.45	53.40	-6	3,809	-0.16%
2019/08/07	11	52.75	0	0.00	52.20	11	3,784	0.29%
2019/08/06	1	51.80	3	51.23	52.20	-2	3,783	-0.05%
2019/08/05	1	50.00	1	51.10	50.00	0	3,728	0.00%
2019/08/02	21	52.88	22	52.51	52.30	-1	3,701	-0.03%
2019/08/01	7	54.36	8	54.76	54.40	-1	3,686	-0.03%
2019/07/31	2	55.30	11	55.18	55.60	-9	3,662	-0.25%
2019/07/30	7	54.61	3	54.60	54.20	4	3,576	0.11%
2019/07/29	1	55.40	1	55.20	54.10	0	3,565	0.00%
2019/07/26	3	54.87	7	54.61	55.00	-4	3,490	-0.11%
2019/07/25	0	0.00	2	53.85	53.80	-2	3,391	-0.06%
2019/07/24	2	52.90	1	52.60	52.60	1	3,365	0.03%
2019/07/23	5	52.90	0	0.00	52.40	5	3,432	0.15%
2019/07/22	0	0.00	1	52.50	52.20	-1	3,480	-0.03%
2019/07/19	1	52.20	1	52.40	52.20	0	3,482	0.00%
2019/07/18	1	52.40	5	52.48	52.10	-4	3,514	-0.11%
2019/07/17	3	54.03	2	54.00	53.30	1	3,537	0.03%
2019/07/16	0	0.00	4	53.25	53.30	-4	3,436	-0.12%
2019/07/15	9	52.69	5	52.56	52.70	4	3,432	0.12%
2019/07/11	0	0.00	5	52.92	52.70	-5	3,582	-0.14%
2019/07/10	3	53.00	1	52.90	52.70	2	3,623	0.06%
2019/07/09	2	52.70	2	52.55	52.40	0	4,039	0.00%
2019/07/08	4	53.60	1	53.90	53.00	3	4,095	0.07%
2019/07/05	1	52.40	1	52.50	53.00	0	4,034	0.00%
2019/07/04	19	52.71	31	52.47	52.40	-12	4,054	-0.30%
2019/07/03	2	51.20	2	51.30	51.10	0	3,897	0.00%
2019/07/02	15	51.73	2	51.80	51.90	13	3,988	0.33%
2019/07/01	10	50.70	0	0.00	50.70	10	3,962	0.25%
2019/06/27	0	0.00	3	50.10	50.00	-3	4,130	-0.07%
2019/06/25	6	50.65	4	50.90	50.00	2	4,187	0.05%
2019/06/24	1	49.75	1	49.90	49.80	0	4,178	0.00%
2019/06/21	2	50.75	2	50.80	49.35	0	4,231	0.00%
2019/06/18	0	0.00	3	49.97	49.60	-3	4,492	-0.07%
2019/06/17	4	51.40	2	50.90	50.10	2	4,685	0.04%
2019/06/14	0	0.00	1	49.95	50.70	-1	5,180	-0.02%
2019/06/13	2	49.60	0	0.00	49.25	2	5,243	0.04%
2019/06/12	2	49.60	1	49.70	49.20	1	5,318	0.02%
2019/06/11	2	49.70	2	49.73	49.60	0	5,363	0.00%
2019/06/10	1	48.80	0	0.00	48.70	1	5,361	0.02%
2019/06/05	0	0.00	1	50.30	49.00	-1	5,527	-0.02%
2019/05/30	2	50.95	1	50.00	49.75	1	5,885	0.02%
2019/05/29	0	0.00	2	49.90	50.40	-2	5,846	-0.03%
2019/05/27	0	0.00	7	48.61	49.20	-7	5,793	-0.12%
2019/05/24	16	48.97	11	49.15	47.70	5	5,805	0.09%
2019/05/23	11	49.21	1	48.45	49.00	10	5,822	0.17%
2019/05/22	1	49.90	12	49.92	49.80	-11	6,129	-0.18%
2019/05/21	12	48.98	12	48.34	49.60	0	6,289	0.00%
2019/05/20	1	50.00	0	0.00	48.75	1	6,404	0.02%
2019/05/16	4	50.53	0	0.00	50.20	4	6,457	0.06%
2019/05/15	2	51.70	3	51.73	51.50	-1	6,640	-0.02%
2019/05/14	1	51.50	2	50.45	51.80	-1	6,759	-0.01%
2019/05/13	6	52.00	5	53.00	51.00	1	6,863	0.01%
2019/05/10	0	0.00	2	53.40	52.90	-2	6,886	-0.03%
2019/05/09	5	55.62	6	55.42	53.60	-1	6,898	-0.01%
2019/05/08	11	55.06	12	55.27	55.00	-1	6,883	-0.01%
2019/05/07	10	56.50	1	56.40	56.10	9	6,955	0.13%
2019/05/06	11	55.57	10	56.40	55.90	1	6,964	0.01%
2019/05/03	0	0.00	2	58.15	58.20	-2	6,923	-0.03%
2019/05/02	0.7	57.60	1	57.50	57.60	-0.3	6,905	0.00%
2019/04/30	2	56.10	17	56.08	57.00	-15	6,883	-0.22%
2019/04/29	3	56.20	6	56.85	55.40	-3	6,868	-0.04%
2019/04/26	12	57.42	11	57.48	57.10	1	6,828	0.01%
2019/04/25	2	58.55	1	58.70	58.60	1	6,898	0.01%
2019/04/24	3	59.30	2	59.05	58.70	1	6,943	0.01%
2019/04/23	0	0.00	4	59.85	59.90	-4	6,911	-0.06%
2019/04/22	3	59.47	2	59.30	58.80	1	6,873	0.01%
2019/04/19	6	58.42	1	58.50	58.50	5	6,956	0.07%
2019/04/18	6	58.57	14	58.71	58.10	-8	6,932	-0.12%
2019/04/17	4	60.00	3	60.77	59.60	1	6,917	0.01%
2019/04/16	4	60.30	7	60.63	60.60	-3	6,899	-0.04%
2019/04/15	13	62.00	10	62.48	61.10	3	6,995	0.04%
2019/04/12	1.1	58.53	5	58.92	59.60	-3.9	6,710	-0.06%
2019/04/11	2	58.30	1	58.00	58.00	1	6,682	0.01%
2019/04/10	1	60.50	1	59.50	59.40	0	6,618	0.00%
2019/04/09	5	60.62	1	60.20	60.30	4	6,559	0.06%
2019/04/08	17	62.28	5	62.06	61.70	12	6,502	0.18%
2019/04/03	9	60.14	10	60.16	60.00	-1	6,381	-0.02%
2019/04/02	9	59.84	2	59.70	59.60	7	6,346	0.11%
2019/04/01	2.2	59.12	0	0.00	59.40	2.2	6,285	0.03%
2019/03/29	0	0.00	1	58.20	58.20	-1	6,159	-0.02%
2019/03/28	1	58.10	10	58.20	58.10	-9	6,165	-0.15%
2019/03/26	11	57.62	0	0.00	57.60	11	6,158	0.18%
2019/03/25	2	57.50	0	0.00	57.50	2	6,139	0.03%
2019/03/22	9	60.29	4	60.58	59.10	5	6,089	0.08%
2019/03/21	5	60.62	1	60.20	60.50	4	6,019	0.07%
2019/03/20	5	59.90	0	0.00	60.10	5	5,947	0.08%
2019/03/19	7	59.13	31	59.43	60.10	-24	5,852	-0.41%
2019/03/18	6	56.13	8	55.98	55.50	-2	5,334	-0.04%
2019/03/15	12	55.52	7	56.01	55.30	5	5,433	0.09%
2019/03/13	0	0.00	1	55.10	55.00	-1	5,895	-0.02%
2019/03/12	12	55.28	75	55.22	54.50	-63	5,936	-1.06%
2019/03/11	19	55.60	20	55.36	55.00	-1	6,024	-0.02%
2019/03/08	1	55.20	0	0.00	54.30	1	6,167	0.02%
2019/03/07	0	0.00	1	53.20	53.00	-1	6,259	-0.02%
2019/03/06	19	54.30	4	54.43	54.60	15	6,341	0.24%
2019/03/05	2	53.45	2	53.35	53.80	0	6,336	0.00%
2019/03/04	0	0.00	1	52.80	52.50	-1	6,321	-0.02%
2019/02/27	3	52.73	2	52.50	52.30	1	6,369	0.02%
2019/02/26	0	0.00	1	52.80	52.50	-1	6,482	-0.02%
2019/02/25	1	53.80	0	0.00	53.20	1	6,681	0.01%
2019/02/22	1	53.50	3	53.53	53.50	-2	6,774	-0.03%
2019/02/21	33	55.84	35	55.07	54.40	-2	6,807	-0.03%
2019/02/20	4	54.40	5	54.14	54.30	-1	6,657	-0.02%
2019/02/19	4	53.23	8	53.69	53.70	-4	6,603	-0.06%
2019/02/18	4	52.40	0	0.00	52.00	4	6,641	0.06%
2019/02/15	9	53.01	5	52.42	52.40	4	7,038	0.06%
2019/02/14	20	54.54	7	54.67	53.10	13	7,195	0.18%
2019/02/13	6	52.86	8	53.35	52.20	-2	7,106	-0.03%
2019/02/12	2	52.95	3	53.43	54.20	-1	7,212	-0.01%
2019/02/11	0	0.00	10	51.82	52.00	-10	7,137	-0.14%
2019/01/30	1	52.46	3	51.87	50.90	-2	7,254	-0.03%
2019/01/29	18	51.30	10	50.70	51.80	8	7,308	0.11%
2019/01/28	4	51.58	19	51.78	51.60	-15	7,372	-0.20%
2019/01/25	3	50.33	1	50.30	50.30	2	7,634	0.03%
2019/01/24	4	49.44	0	0.00	49.30	4	7,777	0.05%
2019/01/22	1	49.45	1	49.90	49.40	0	7,930	0.00%
2019/01/21	37	49.76	21	49.80	49.60	16	8,009	0.20%
2019/01/18	0	0.00	5	49.31	49.45	-5	8,180	-0.06%
2019/01/17	17	49.71	0	0.00	49.35	17	8,256	0.21%
2019/01/15	2	51.10	0	0.00	50.70	2	8,293	0.02%
2019/01/11	5	51.94	3	51.33	50.70	2	8,592	0.02%
2019/01/09	3	51.47	17	51.45	51.60	-14	8,609	-0.16%
2019/01/08	4	50.55	7	50.33	50.60	-3	8,576	-0.03%
2019/01/07	33	50.57	26	50.49	50.30	7	8,570	0.08%
2019/01/04	812	47.44	39	47.02	48.50	773	8,513	9.08%	大買/鉅額交易
2019/01/03	15	46.83	20	46.50	46.60	-5	8,602	-0.06%
2019/01/02	2	47.70	0	0.00	47.50	2	8,809	0.02%
2018/12/28	1	48.10	1	48.00	48.30	0	8,878	0.00%
2018/12/27	0	0.00	1	48.65	48.00	-1	9,013	-0.01%
2018/12/26	2	48.75	0	0.00	47.10	2	9,083	0.02%
2018/12/25	0	0.00	12	47.20	48.20	-12	9,276	-0.13%
2018/12/21	10	46.79	1	49.00	49.00	9	9,683	0.09%
2018/12/20	9	47.11	23	47.37	47.00	-14	9,656	-0.14%
2018/12/19	2	48.10	3	48.22	48.10	-1	9,624	-0.01%
2018/12/18	24	48.28	4	48.10	48.00	20	9,619	0.21%
2018/12/17	2	49.15	8	49.22	48.80	-6	9,591	-0.06%
2018/12/14	2	49.55	0	0.00	49.35	2	9,598	0.02%
2018/12/13	0	0.00	15	49.28	49.30	-15	9,544	-0.16%
2018/12/12	20	49.63	18	49.60	49.45	2	9,529	0.02%
2018/12/11	4	48.15	1	48.30	48.30	3	9,458	0.03%
2018/12/10	14	47.01	5	47.06	46.90	9	9,421	0.10%
2018/12/07	25	50.31	800	49.23	49.35	-775	9,252	-8.38%	大賣/鉅額交易
2018/12/06	16	55.48	28	52.70	51.50	-12	8,950	-0.13%
2018/12/05	3	54.83	8	55.03	54.90	-5	8,793	-0.06%
2018/12/04	22	56.19	2	56.40	56.00	20	8,855	0.23%
2018/12/03	34	55.30	37	55.90	56.10	-3	8,835	-0.03%
2018/11/30	25	53.83	65	53.78	52.90	-40	8,718	-0.46%
2018/11/29	56	53.25	27	52.97	52.00	29	8,458	0.34%
2018/11/28	1	50.70	4	51.80	51.90	-3	8,366	-0.04%
2018/11/27	0	0.00	2	50.50	51.00	-2	8,404	-0.02%
2018/11/26	19	49.40	18	49.30	49.40	1	8,372	0.01%
2018/11/23	2	49.43	1	48.70	48.70	1	8,377	0.01%
2018/11/22	11	51.78	6	53.05	50.60	5	8,321	0.06%
2018/11/21	12	53.05	42	52.98	53.10	-30	8,119	-0.37%
2018/11/20	13	52.63	50	52.26	52.70	-37	8,002	-0.46%
2018/11/19	3	53.10	15	53.66	53.40	-12	7,924	-0.15%
2018/11/16	5	52.46	3	52.70	51.60	2	7,764	0.03%
2018/11/15	14	52.25	3	52.03	52.40	11	7,696	0.14%
2018/11/14	23	52.19	31	52.41	52.50	-8	7,556	-0.11%
2018/11/13	111	49.24	25	49.31	49.50	86	7,234	1.19%	大買/
2018/11/12	24	49.00	35	49.00	48.95	-11	7,046	-0.16%
2018/11/09	10	48.62	12	48.42	48.90	-2	6,990	-0.03%
2018/11/08	15	47.94	11	48.07	47.05	4	6,783	0.06%
2018/11/07	8	47.62	3	47.72	47.95	5	6,736	0.07%
2018/11/06	5	47.43	4	48.20	46.30	1	6,684	0.01%
2018/11/05	36	47.35	16	47.13	47.40	20	6,588	0.30%
2018/11/02	19	48.23	13	48.20	48.20	6	6,511	0.09%
2018/11/01	5	49.99	28	50.51	51.30	-23	6,165	-0.37%
2018/10/31	37	49.59	7	49.34	48.00	30	6,075	0.49%
2018/10/30	3	48.40	3	48.40	48.50	0	6,028	0.00%
2018/10/29	13	46.97	34	47.15	47.65	-21	6,022	-0.35%
2018/10/26	2	47.00	55	47.32	46.00	-53	6,001	-0.88%
2018/10/25	10	48.38	11	48.62	48.45	-1	5,967	-0.02%
2018/10/24	33	51.88	25	51.04	50.90	8	5,993	0.13%
2018/10/23	23	53.06	63	51.49	50.70	-40	5,973	-0.67%
2018/10/22	33	52.19	24	52.33	52.30	9	6,050	0.15%
2018/10/19	38	49.79	21	50.09	50.70	17	5,930	0.29%
2018/10/18	6	49.25	8	48.90	48.45	-2	5,829	-0.03%
2018/10/17	1	48.80	3	49.05	48.25	-2	5,994	-0.03%
2018/10/16	1	48.85	1	48.25	48.10	0	6,125	0.00%
2018/10/15	3	47.53	2	47.35	47.40	1	6,159	0.02%
2018/10/11	10	44.00	11	44.79	44.45	-1	6,514	-0.02%
2018/10/09	15	49.71	1	51.70	48.75	14	6,289	0.22%
2018/10/08	2	54.85	9	53.58	53.40	-7	6,050	-0.12%
2018/10/05	4	53.75	9	53.69	53.30	-5	5,974	-0.08%
2018/10/04	3	55.70	3	55.40	56.70	0	5,850	0.00%
2018/10/03	6	57.07	2	57.60	56.10	4	5,789	0.07%
2018/10/02	8	56.09	5	56.60	55.70	3	5,593	0.05%
2018/10/01	10	55.09	9	55.74	57.50	1	5,482	0.02%
2018/09/28	2	52.40	2	52.45	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	2	52.00	0	0.00	51.70	2	5,240	0.04%
2018/09/20	0	0.00	1	50.70	50.20	-1	5,264	-0.02%
2018/09/18	1	49.95	0	0.00	50.30	1	5,259	0.02%
2018/09/13	4	50.88	2	51.10	50.70	2	5,246	0.04%
2018/09/12	0	0.00	2	50.28	51.30	-2	5,242	-0.04%
2018/09/11	2	49.70	0	0.00	50.50	2	5,246	0.04%
2018/09/10	3	51.03	21	49.98	48.20	-18	5,217	-0.35%
2018/09/07	3	52.50	0	0.00	51.40	3	5,124	0.06%
2018/09/06	3	56.30	3	57.17	55.10	0	5,042	0.00%
2018/09/04	0	0.00	1	55.20	54.80	-1	4,947	-0.02%
2018/09/03	6	54.92	4	54.60	54.60	2	4,929	0.04%
2018/08/30	2	59.05	4	58.60	58.50	-2	5,008	-0.04%
2018/08/29	2	56.50	4	58.00	58.40	-2	5,200	-0.04%
2018/08/28	1	56.20	8	56.15	55.50	-7	5,216	-0.13%
2018/08/27	0	0.00	6	55.02	55.20	-6	5,241	-0.11%
2018/08/24	1	53.80	1	54.10	53.40	0	5,258	0.00%
2018/08/23	2	53.90	0	0.00	53.90	2	5,307	0.04%
2018/08/22	6	53.97	10	54.54	54.30	-4	5,357	-0.07%
2018/08/21	3	53.17	0	0.00	53.50	3	5,428	0.06%
2018/08/20	1	55.40	3	54.67	53.30	-2	5,452	-0.04%
2018/08/17	1	57.10	1	57.20	56.90	0	5,360	0.00%
2018/08/16	3	56.37	2	56.05	56.70	1	5,465	0.02%
2018/08/15	1	57.60	10	57.88	57.60	-9	5,472	-0.16%
2018/08/14	3	58.57	1	58.20	58.90	2	5,475	0.04%
2018/08/13	14	59.76	1	59.80	58.20	13	5,609	0.23%
2018/08/09	1	61.90	0	0.00	61.70	1	5,699	0.02%
2018/08/08	2	62.15	1	62.80	62.30	1	5,729	0.02%
2018/08/07	24	63.20	9	63.51	62.30	15	5,763	0.26%
2018/08/06	1	63.10	13	63.14	63.10	-12	5,704	-0.21%
2018/08/03	3	61.70	17	62.19	61.80	-14	5,672	-0.25%
2018/08/02	1	62.10	1	61.10	61.10	0	5,662	0.00%
2018/08/01	23	62.77	13	62.21	62.50	10	5,636	0.18%
2018/07/31	10	61.02	3	61.63	60.60	7	5,546	0.13%
2018/07/30	3	61.07	3	60.77	60.40	0	5,491	0.00%
2018/07/27	7	60.29	7	61.56	62.20	0	5,676	0.00%
2018/07/26	4	60.73	10	61.17	61.00	-6	5,536	-0.11%
2018/07/25	0	0.00	4	61.68	60.80	-4	5,528	-0.07%
2018/07/24	9	60.99	11	61.25	61.10	-2	5,503	-0.04%
2018/07/23	9	65.03	1	65.40	63.60	8	5,308	0.15%
2018/07/20	1	67.10	0	0.00	67.80	1	5,209	0.02%
2018/07/19	11	68.64	13	68.70	66.30	-2	5,284	-0.04%
2018/07/18	2	66.40	8	66.03	67.90	-6	5,321	-0.11%
2018/07/16	1	62.50	0	0.00	62.90	1	5,326	0.02%
2018/07/13	0	0.00	1	62.50	62.40	-1	5,435	-0.02%
2018/07/12	0	0.00	4	61.35	61.70	-4	5,790	-0.07%
2018/07/11	0	0.00	2	60.30	60.50	-2	6,117	-0.03%
2018/07/10	0	0.00	2	59.15	59.40	-2	6,364	-0.03%
2018/07/09	2	61.15	0	0.00	61.00	2	6,770	0.03%
2018/07/06	7	61.47	1	62.30	61.10	6	6,760	0.09%
2018/07/05	0	0.00	4	62.83	61.70	-4	6,752	-0.06%
2018/07/04	2	62.70	2	62.75	62.70	0	6,764	0.00%
2018/07/03	0	0.00	2	63.00	62.20	-2	6,799	-0.03%
2018/07/02	2	63.00	0	0.00	63.00	2	6,841	0.03%
2018/06/29	4	63.88	4	64.10	64.40	0	6,841	0.00%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/26	1	62.60	1	62.70	62.60	0	6,878	0.00%
2018/06/25	1	63.20	2	63.45	63.00	-1	6,880	-0.01%
2018/06/22	14	62.57	1	62.90	62.40	13	6,917	0.19%
2018/06/21	0	0.00	1	64.40	64.00	-1	6,896	-0.01%
2018/06/20	3	63.67	0	0.00	63.30	3	6,947	0.04%
2018/06/19	1	65.90	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	65.80	66.40	-1	6,975	-0.01%
2018/06/14	0	0.00	2	66.80	65.50	-2	6,966	-0.03%
2018/06/13	0	0.00	1	65.50	65.50	-1	7,088	-0.01%
2018/06/12	1	66.00	0	0.00	65.10	1	7,191	0.01%
2018/06/11	2	66.20	0	0.00	66.20	2	7,214	0.03%
2018/06/08	1	66.20	0	0.00	66.70	1	7,249	0.01%
2018/06/07	8	67.39	2	68.30	66.80	6	7,316	0.08%
2018/06/06	30	69.84	10	69.65	69.50	20	7,194	0.28%
2018/06/05	0	0.00	10	66.97	67.30	-10	7,006	-0.14%
2018/06/04	1	66.10	1	66.10	65.70	0	7,034	0.00%
2018/06/01	1	64.60	2	64.30	64.80	-1	7,030	-0.01%
2018/05/31	5	65.28	2	64.30	64.30	3	7,037	0.04%
2018/05/30	6	66.43	4	66.15	65.80	2	7,034	0.03%
2018/05/29	2	66.95	2	67.35	66.00	0	7,029	0.00%
2018/05/28	1	66.10	14	66.27	66.80	-13	6,988	-0.19%
2018/05/25	1	66.40	0	0.00	65.90	1	7,093	0.01%
2018/05/24	1	65.70	9	65.71	66.60	-8	7,119	-0.11%
2018/05/23	8	64.88	2	64.50	65.10	6	7,096	0.08%
2018/05/22	3	65.00	0	0.00	64.50	3	7,150	0.04%
2018/05/21	6	65.83	3	66.13	65.10	3	7,327	0.04%
2018/05/18	2	63.95	0	0.00	64.40	2	7,305	0.03%
2018/05/17	13	65.24	17	65.17	64.20	-4	7,663	-0.05%
2018/05/16	4	62.80	1	63.00	63.00	3	7,943	0.04%
2018/05/15	2	63.85	3	64.07	63.10	-1	8,215	-0.01%
2018/05/14	4	64.53	0	0.00	63.80	4	8,670	0.05%
2018/05/11	1	65.10	11	65.12	64.50	-10	8,955	-0.11%
2018/05/10	3	64.60	4	64.70	64.50	-1	9,567	-0.01%
2018/05/09	2	63.80	2	63.65	63.00	0	9,803	0.00%
2018/05/08	14	63.47	16	63.99	63.80	-2	10,168	-0.02%
2018/05/07	2	62.45	9	62.48	62.70	-7	10,436	-0.07%
2018/05/04	36	60.81	20	61.28	61.20	16	10,847	0.15%
2018/05/03	2	64.55	1	65.00	63.80	1	10,823	0.01%
2018/05/02	2	65.20	2	65.95	65.60	0	11,215	0.00%
2018/04/30	2	64.90	3	64.60	65.20	-1	11,407	-0.01%
2018/04/27	6	64.03	1	65.20	64.20	5	11,456	0.04%
2018/04/26	1	64.80	1	63.50	63.50	0	11,494	0.00%
2018/04/25	2	65.55	4	65.48	65.50	-2	11,423	-0.02%
2018/04/24	31	61.41	21	62.51	62.90	10	11,292	0.09%
2018/04/23	3	67.33	4	65.95	66.00	-1	11,038	-0.01%
2018/04/20	2	68.25	5	68.88	68.10	-3	10,952	-0.03%
2018/04/19	10	67.87	12	68.09	67.80	-2	10,791	-0.02%
2018/04/18	36	68.93	20	68.33	68.50	16	10,695	0.15%
2018/04/17	21	73.05	3	71.77	71.00	18	10,337	0.17%
2018/04/16	12	79.33	8	79.14	78.20	4	10,028	0.04%
2018/04/13	12	77.13	18	78.26	77.50	-6	9,783	-0.06%
2018/04/12	0	0.00	1	72.40	72.60	-1	9,424	-0.01%
2018/04/11	0	0.00	1	71.20	71.70	-1	9,583	-0.01%
2018/04/10	2	71.70	2	71.85	71.70	0	9,573	0.00%
2018/04/09	1	72.50	2	72.00	72.70	-1	9,556	-0.01%
2018/04/03	3	71.13	12	71.80	71.20	-9	9,530	-0.09%
2018/04/02	1	72.70	2	72.95	72.50	-1	9,489	-0.01%
2018/03/30	0	0.00	4	73.50	72.70	-4	9,500	-0.04%
2018/03/29	6	73.10	3	72.57	72.40	3	9,550	0.03%
2018/03/28	4	73.83	2	73.50	72.90	2	9,532	0.02%
2018/03/27	3	73.57	12	73.13	73.10	-9	9,510	-0.09%
2018/03/26	2	71.90	5	71.62	71.40	-3	9,514	-0.03%
2018/03/23	19	70.17	14	70.73	71.10	5	9,584	0.05%
2018/03/22	5	72.74	21	73.23	72.50	-16	9,572	-0.17%
2018/03/21	0	0.00	4	74.58	73.50	-4	9,582	-0.04%
2018/03/20	8	73.50	1	73.40	73.40	7	9,571	0.07%
2018/03/19	9	74.78	33	75.44	74.10	-24	9,578	-0.25%
2018/03/16	5	73.78	31	73.98	73.50	-26	9,445	-0.28%
2018/03/15	17	72.92	9	73.22	72.90	8	9,417	0.08%
2018/03/14	11	72.44	0	0.00	71.90	11	9,447	0.12%
2018/03/13	16	73.28	10	73.49	73.20	6	9,506	0.06%
2018/03/12	10	71.60	14	72.00	71.90	-4	9,604	-0.04%
2018/03/09	9	71.64	2	71.40	70.90	7	9,821	0.07%
2018/03/08	12	73.07	32	72.60	72.10	-20	9,799	-0.20%
2018/03/07	2	70.35	3	70.20	70.20	-1	9,717	-0.01%
2018/03/06	1	70.00	7	69.93	70.00	-6	9,756	-0.06%
2018/03/05	4	71.30	2	70.50	70.00	2	9,774	0.02%
2018/03/02	4	71.15	3	71.23	71.00	1	9,787	0.01%
2018/03/01	10	71.66	2	71.80	71.90	8	9,791	0.08%
2018/02/27	22	73.87	27	74.53	72.60	-5	9,849	-0.05%
2018/02/26	8	73.24	0	0.00	73.20	8	9,747	0.08%
2018/02/23	5	73.06	2	73.65	72.90	3	9,745	0.03%
2018/02/22	11	73.12	2	73.35	72.50	9	9,784	0.09%
2018/02/21	5	74.50	15	73.35	73.70	-10	9,834	-0.10%
2018/02/12	4	69.45	21	69.93	68.90	-17	9,840	-0.17%
2018/02/09	30	67.42	23	68.49	69.80	7	9,841	0.07%
2018/02/08	41	73.87	60	70.88	70.80	-19	9,486	-0.20%
2018/02/07	35	78.77	34	78.21	75.50	1	9,260	0.01%
2018/02/06	54	78.23	14	77.09	76.60	40	9,230	0.43%
2018/02/05	54	85.23	46	85.31	85.00	8	8,934	0.09%
2018/02/02	79	92.70	536	92.75	91.40	-457	8,933	-5.12%	大賣/鉅額交易
2018/02/01	34	101.79	2	102.00	101.50	32	8,656	0.37%
2018/01/31	9	101.51	29	101.95	104.00	-20	8,489	-0.24%
2018/01/30	19	101.16	15	102.15	99.50	4	8,227	0.05%
2018/01/29	10	101.10	32	100.80	100.50	-22	8,091	-0.27%
2018/01/26	520	96.35	50	96.69	96.80	470	7,838	6.00%	大買/鉅額交易
2018/01/25	34	95.95	30	95.52	94.70	4	7,710	0.05%
2018/01/24	18	90.95	11	92.06	92.90	7	7,540	0.09%
2018/01/23	5	89.72	5	89.88	88.30	0	7,405	0.00%
2018/01/22	5	88.96	13	88.35	88.70	-8	7,440	-0.11%
2018/01/19	2	86.85	0	0.00	86.70	2	7,471	0.03%
2018/01/18	0	0.00	4	88.20	86.70	-4	7,480	-0.05%
2018/01/17	9	86.87	0	0.00	87.60	9	7,547	0.12%
2018/01/16	2	88.10	12	87.63	87.60	-10	7,569	-0.13%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	1	85.80	86.10	-1	7,609	-0.01%
2018/01/11	1	84.80	0	0.00	84.70	1	7,656	0.01%
2018/01/10	0	0.00	1	85.70	84.50	-1	7,841	-0.01%
2018/01/09	3	86.23	9	86.44	85.80	-6	7,898	-0.08%
2018/01/08	15	88.07	5	87.34	87.20	10	7,993	0.13%
2018/01/05	3	89.43	10	89.68	87.20	-7	7,976	-0.09%
2018/01/04	12	85.06	2	84.65	85.80	10	7,890	0.13%
2018/01/03	0	0.00	5	84.52	84.40	-5	7,991	-0.06%