TPK-KY (3673)-永豐金-松山券商分點個股進出

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
36.45
漲跌
▲0.45
漲幅
+1.25%
成交量
1,069張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/17	2	37.25	0	0.00	37.00	2	2,582	0.08%
2024/04/16	0	0.00	12	37.75	37.25	-12	2,565	-0.47%
2024/04/12	1	38.90	6	39.05	38.80	-5	2,563	-0.20%
2024/04/11	3	39.83	0	0.00	39.45	3	2,603	0.12%
2024/04/10	0	40.40	12	40.48	40.35	-12	2,595	-0.46%
2024/04/08	0	39.10	0	0.00	38.65	0	2,582	0.00%
2024/04/03	4	39.33	1	39.10	39.10	3	2,546	0.12%
2024/04/01	0	0.00	1	37.50	38.10	-1	2,394	-0.04%
2024/03/28	2	37.15	2	36.95	36.90	0	2,288	0.00%
2024/03/26	0	0.00	1	36.10	35.95	-1	2,181	-0.05%
2024/03/25	2	35.80	2	36.15	36.25	0	2,128	0.00%
2024/03/22	0	0.00	3	35.55	35.65	-3	2,092	-0.14%
2024/03/21	1	35.05	2	34.67	35.10	-1	2,047	-0.05%
2024/03/20	0	34.14	0	0.00	33.90	0	2,021	0.00%
2024/03/19	5	34.15	0	0.00	34.25	5	2,012	0.25%
2024/03/08	1	35.25	0	0.00	34.90	1	1,884	0.05%
2024/03/04	4	35.15	0	0.00	35.00	4	1,724	0.23%
2024/02/29	0	34.95	0	0.00	34.95	0	1,718	0.00%
2024/02/27	0	35.10	1	35.10	35.00	-1	1,737	-0.06%
2024/02/23	9	36.23	0	36.10	35.65	9	1,730	0.52%
2024/02/21	1	36.90	0	0.00	36.65	1	1,699	0.06%
2024/02/20	1	37.30	1	36.60	36.95	0	1,699	0.00%
2024/02/19	1	38.10	0	0.00	37.50	1	1,693	0.06%
2024/02/16	3	37.30	3	37.12	37.35	0	1,662	0.00%
2024/02/15	3	34.80	0	0.00	34.60	3	1,558	0.19%
2024/02/05	5	34.60	0	0.00	34.45	5	1,549	0.32%
2024/02/01	0	0.00	3	35.62	35.50	-3	1,508	-0.20%
2024/01/29	0	0.00	3	36.80	36.90	-3	1,464	-0.20%
2024/01/24	14	36.85	8	37.08	36.70	6	1,352	0.44%
2024/01/23	5	35.20	0	0.00	35.30	5	1,301	0.38%
2024/01/22	3	35.40	0	0.00	35.30	3	1,299	0.23%
2024/01/17	1	35.35	0	0.00	34.80	1	1,249	0.08%
2024/01/15	0	36.20	0	0.00	36.25	0	1,173	0.00%
2024/01/12	1	35.50	14	35.95	35.35	-13	1,165	-1.12%
2024/01/11	0	0.00	2	35.45	36.30	-2	1,146	-0.17%
2024/01/10	5	35.17	0	0.00	35.05	5	1,136	0.44%
2024/01/09	10	36.06	0	0.00	35.80	10	1,132	0.88%
2024/01/08	7	37.00	0	0.00	36.50	7	1,113	0.63%
2024/01/05	1	38.25	1	37.70	37.40	0	1,096	0.00%
2024/01/04	6	37.14	0	0.00	37.05	6	1,012	0.59%
2023/12/29	10	36.53	0	0.00	36.20	10	840	1.19%
2023/12/28	8	36.04	0	0.00	36.50	8	829	0.96%
2023/12/26	0.3	35.70	0	0.00	35.65	0.3	809	0.03%
2023/12/20	2	34.70	0	0.00	34.55	2	791	0.25%
2023/12/19	2	34.48	0	0.00	34.40	2	785	0.25%
2023/12/18	1	35.25	0	0.00	35.05	1	801	0.12%
2023/12/15	3	35.50	0	0.00	35.30	3	808	0.37%
2023/12/14	1	35.00	0	0.00	35.05	1	802	0.12%
2023/12/12	6	35.20	0	0.00	35.15	6	829	0.72%
2023/12/05	5	36.42	0	0.00	36.00	5	842	0.59%
2023/11/29	0	0.00	1	35.60	35.50	-1	854	-0.12%
2023/11/02	0	0.00	7	32.37	32.50	-7	1,106	-0.63%
2023/10/23	0	0.00	10	32.45	32.00	-10	1,233	-0.81%
2023/10/19	10	32.90	0	0.00	32.70	10	1,286	0.78%
2023/10/17	2	33.90	0	0.00	33.75	2	1,329	0.15%
2023/10/03	0.1	34.43	0	0.00	34.35	0.1	1,641	0.00%
2023/09/28	2	33.65	2	33.65	33.65	0	1,796	0.00%
2023/09/21	1	33.30	0	0.00	33.40	1	2,131	0.05%
2023/09/15	2	34.95	0	0.00	34.55	2	2,680	0.07%
2023/09/01	0	35.20	0	0.00	35.20	0	3,496	0.00%
2023/08/31	2	34.73	0	0.00	34.65	2	3,607	0.06%
2023/08/29	0	0.00	1	34.30	34.25	-1	3,756	-0.03%
2023/08/25	1	34.65	0	0.00	34.35	1	4,034	0.02%
2023/08/23	0	34.85	0	0.00	34.30	0	4,130	0.00%
2023/08/21	0	34.80	1	35.05	34.85	-1	4,221	-0.02%
2023/08/18	1	35.00	0	0.00	34.35	1	4,239	0.02%
2023/08/17	2	34.25	0	0.00	34.85	2	4,286	0.05%
2023/08/10	3.2	35.67	0	0.00	35.40	3.2	4,741	0.07%
2023/08/09	0	0.00	0	38.20	38.50	0	4,654	0.00%
2023/07/28	2.1	40.05	0	0.00	39.90	2.1	5,099	0.04%
2023/07/27	0	0.00	1	40.20	40.45	-1	5,096	-0.02%
2023/07/26	1	39.90	0	0.00	39.75	1	5,089	0.02%
2023/07/25	0	0.00	1	39.20	39.60	-1	5,107	-0.02%
2023/07/24	1	39.40	0	0.00	39.40	1	5,107	0.02%
2023/07/19	0	0.00	10	40.25	40.00	-10	5,127	-0.20%
2023/07/18	0	0.00	1	41.15	40.15	-1	5,194	-0.02%
2023/07/14	10	41.55	1.4	41.28	41.25	8.6	5,904	0.15%
2023/07/13	0	0.00	13	42.29	41.50	-13	5,946	-0.22%
2023/07/11	0	0.00	10	42.60	42.10	-10	6,128	-0.16%
2023/07/07	9	43.57	10	43.84	43.10	-1	6,198	-0.02%
2023/07/06	2	45.35	15	45.68	45.30	-13	6,206	-0.21%
2023/07/04	1	45.85	1	45.50	45.55	0	6,114	0.00%
2023/07/03	0	45.35	3	45.00	45.35	-3	6,039	-0.05%
2023/06/30	0	0.00	2	44.25	44.30	-2	5,949	-0.03%
2023/06/29	0	0.00	1	43.50	43.90	-1	5,909	-0.02%
2023/06/28	1	43.30	0	0.00	43.25	1	5,876	0.02%
2023/06/27	1	42.90	0	0.00	43.05	1	5,870	0.02%
2023/06/26	5	44.25	1	45.00	43.95	4	5,812	0.07%
2023/06/21	9	44.98	6	45.50	45.05	3	5,673	0.05%
2023/06/20	4.1	42.83	2	42.40	42.70	2.1	5,357	0.04%
2023/06/19	2	42.13	1	42.50	42.50	1	5,310	0.02%
2023/06/16	1	42.65	11	41.72	41.85	-10	5,255	-0.19%
2023/06/15	0	0.00	8	42.65	42.65	-8	5,181	-0.15%
2023/06/13	4	42.43	0	0.00	42.70	4	5,169	0.08%
2023/06/12	0	0.00	1	42.25	42.80	-1	5,144	-0.02%
2023/06/09	5	43.15	0	0.00	42.75	5	5,135	0.10%
2023/06/08	1	44.70	3	43.97	43.80	-2	5,065	-0.04%
2023/06/07	18	43.43	60	44.52	43.20	-42	4,933	-0.85%
2023/06/06	61.3	43.83	4	43.90	43.95	57.3	4,808	1.19%
2023/06/05	0	0.00	1	42.90	42.90	-1	4,731	-0.02%
2023/06/02	6	42.44	23	42.92	42.35	-17	4,735	-0.36%
2023/06/01	4	43.80	1	43.25	43.25	3	4,749	0.06%
2023/05/31	0	0.00	4	42.35	42.40	-4	4,545	-0.09%
2023/05/30	1	42.00	1	41.70	42.00	0	4,518	0.00%
2023/05/29	1	41.80	0	0.00	41.75	1	4,490	0.02%
2023/05/26	0	0.00	0	40.90	41.00	0	4,527	0.00%
2023/05/25	3	42.02	1	42.00	41.60	2	4,639	0.04%
2023/05/23	0	0.00	0	41.40	41.60	0	4,677	0.00%
2023/05/22	4	41.45	11	41.50	41.60	-7	4,624	-0.15%
2023/05/19	4	40.30	0	0.00	40.30	4	4,515	0.09%
2023/05/18	1	40.40	4	40.85	40.50	-3	4,443	-0.07%
2023/05/17	4	40.79	0	0.00	40.60	4	4,302	0.09%
2023/05/16	0	0.00	7	38.87	38.95	-7	4,083	-0.17%
2023/05/15	0	0.00	6	38.20	38.30	-6	4,023	-0.15%
2023/05/11	2	38.05	51	38.18	37.60	-49	3,987	-1.23%
2023/05/10	1	38.60	7	38.95	38.45	-6	3,927	-0.15%
2023/05/09	8	39.63	0	0.00	39.55	8	3,851	0.21%
2023/05/08	3	38.83	3	39.00	38.75	0	3,758	0.00%
2023/05/05	10	38.36	7	38.37	38.30	3	3,720	0.08%
2023/05/04	5	38.28	0	0.00	38.95	5	3,654	0.14%
2023/05/03	2	37.18	5	37.13	37.05	-3	3,480	-0.09%
2023/05/02	0	0.00	1	37.50	37.50	-1	3,473	-0.03%
2023/04/28	3	37.70	0	0.00	37.35	3	3,468	0.09%
2023/04/27	5	37.00	0	0.00	37.45	5	3,434	0.15%
2023/04/26	2	37.10	2	37.00	37.20	0	3,407	0.00%
2023/04/25	2	37.23	0	0.00	36.90	2	3,382	0.06%
2023/04/24	1	37.60	0	0.00	37.70	1	3,331	0.03%
2023/04/21	25.1	38.14	5	38.25	37.50	20.1	3,281	0.61%
2023/04/20	22	39.41	4	39.73	38.50	18	3,166	0.57%
2023/04/19	27	41.92	41	41.41	41.25	-14	2,923	-0.48%
2023/04/17	21	38.00	1	38.05	37.75	20	2,264	0.88%
2023/04/14	26	37.65	10	37.45	37.90	16	2,165	0.74%
2023/04/13	25	36.89	0	0.00	36.25	25	1,988	1.26%
2023/04/12	12	36.89	15	37.00	36.80	-3	1,947	-0.15%
2023/04/11	5	35.40	5	36.13	36.40	0	1,843	0.00%
2023/04/07	2	34.05	2	34.05	33.95	0	1,695	0.00%
2023/04/06	1	33.80	0	0.00	34.05	1	1,688	0.06%
2023/03/31	3	34.15	0	0.00	34.25	3	1,679	0.18%
2023/03/29	0	34.44	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	34.70	0	0.00	34.30	0	1,666	0.00%
2023/03/24	2	35.53	0	0.00	35.30	2	1,629	0.12%
2023/03/23	2	35.35	0	0.00	35.15	2	1,604	0.12%
2023/03/20	0	35.35	0	0.00	34.75	0	1,534	0.00%
2023/03/16	3	34.67	0	0.00	34.10	3	1,501	0.20%
2023/03/15	1	34.80	1	34.40	34.40	0	1,467	0.00%
2023/03/14	2	35.50	0	0.00	35.00	2	1,453	0.14%
2023/03/10	1	34.85	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	35.85	10	35.65	35.50	-9	1,311	-0.69%
2023/03/08	12	36.18	12	36.07	36.10	0	1,277	0.00%
2023/03/07	3	36.68	0	36.75	36.75	3	1,226	0.24%
2023/03/06	4	35.46	15	36.22	36.50	-11	1,156	-0.95%
2023/03/03	1	34.30	0	0.00	34.10	1	1,046	0.10%
2023/03/02	2	33.90	0	0.00	33.90	2	1,037	0.19%
2023/03/01	1	33.85	0	0.00	33.75	1	1,000	0.10%
2023/02/24	3	34.18	0	34.20	34.20	3	970	0.31%
2023/02/23	13	34.93	1	35.00	35.05	12	888	1.35%
2023/02/21	1	31.85	0	0.00	31.75	1	604	0.17%
2023/02/14	1	30.95	0	0.00	30.85	1	624	0.16%
2023/02/13	0	30.75	1	30.45	30.50	-1	624	-0.16%
2023/02/10	0	30.80	0	0.00	30.70	0	632	0.00%
2023/02/07	0	31.30	0	0.00	31.10	0	638	0.00%
2023/02/02	0	0.00	1	30.70	31.05	-1	627	-0.16%
2023/01/31	1	30.35	0	0.00	30.60	1	665	0.15%
2023/01/30	0.5	30.45	0	0.00	30.05	0.5	674	0.07%
2023/01/17	0	0.00	2	29.50	29.45	-2	673	-0.30%
2023/01/16	2	29.60	0	0.00	29.55	2	677	0.30%
2022/12/21	1	29.70	0	0.00	29.45	1	836	0.12%
2022/12/13	0	0.00	1	30.60	30.50	-1	878	-0.11%
2022/11/17	0	0.00	2	31.15	31.55	-2	1,091	-0.18%
2022/11/16	0	0.00	2	30.75	30.80	-2	1,126	-0.18%
2022/11/09	1	30.45	4	30.55	30.55	-3	1,243	-0.24%
2022/11/07	0	0.00	3	30.10	30.10	-3	1,274	-0.24%
2022/10/31	1	28.80	0	0.00	28.50	1	1,267	0.08%
2022/10/28	1	28.20	0	0.00	28.10	1	1,268	0.08%
2022/10/24	0	30.35	0	0.00	30.05	0	1,214	0.00%
2022/10/14	0	31.65	0	0.00	31.65	0	1,210	0.00%
2022/10/06	10	31.85	0	0.00	31.90	10	1,169	0.86%
2022/09/27	0	0.00	2	31.85	32.25	-2	1,153	-0.17%
2022/09/26	2	32.15	2	32.15	32.15	0	1,153	0.00%
2022/09/15	0	0.00	11	35.40	35.10	-11	1,197	-0.92%
2022/09/08	1	34.95	1	35.25	35.45	0	1,213	0.00%
2022/09/07	0	0.00	2	34.55	34.40	-2	1,216	-0.16%
2022/09/05	0	0.00	2	35.25	34.85	-2	1,213	-0.16%
2022/09/02	5	35.50	0	0.00	35.45	5	1,207	0.41%
2022/09/01	4	35.83	1	35.65	35.60	3	1,206	0.25%
2022/08/30	5	36.35	7	36.30	36.35	-2	1,181	-0.17%
2022/08/26	12	37.60	5	37.59	37.50	7	1,183	0.59%
2022/08/25	3	36.30	0	0.00	36.85	3	1,090	0.28%
2022/08/23	4	36.55	3	36.45	36.40	1	1,050	0.10%
2022/08/22	4	36.80	0	0.00	36.35	4	1,010	0.40%
2022/08/05	0	0.00	2	34.10	34.35	-2	873	-0.23%
2022/07/27	0	34.20	6	34.65	34.70	-6	983	-0.61%
2022/07/21	0	0.00	20	33.65	33.65	-20	1,015	-1.97%
2022/07/20	0	0.00	40	35.24	34.55	-40	1,022	-3.91%
2022/07/19	0	0.00	30	34.80	34.85	-30	1,020	-2.94%
2022/07/18	0	0.00	27	34.59	34.70	-27	1,017	-2.65%
2022/07/14	0	0.00	3	34.45	34.40	-3	1,030	-0.29%
2022/07/01	0	0.00	2	32.65	32.35	-2	1,134	-0.18%
2022/06/29	0	34.77	4	34.40	34.85	-4	1,119	-0.36%
2022/06/28	0	34.98	0	0.00	35.00	0	1,113	0.00%
2022/06/27	2	34.60	0	0.00	35.10	2	1,115	0.18%
2022/06/22	0	33.50	0	0.00	33.00	0	1,095	0.00%
2022/06/20	0	34.60	0	0.00	33.00	0	1,104	0.00%
2022/06/15	0	0.00	1	34.95	34.90	-1	1,101	-0.09%
2022/06/02	1	33.95	0	0.00	34.00	1	1,134	0.09%
2022/05/26	2	33.60	0	0.00	33.50	2	1,203	0.17%
2022/05/18	0.1	33.00	0	0.00	32.90	0.1	1,250	0.00%
2022/05/16	2	32.23	0	0.00	32.15	2	1,263	0.16%
2022/05/13	5	31.35	0	0.00	31.95	5	1,262	0.40%
2022/05/12	0	0.00	1	31.25	30.85	-1	1,262	-0.08%
2022/05/09	26	32.09	0	0.00	31.85	26	1,214	2.14%
2022/05/06	5	33.25	0	0.00	33.30	5	1,180	0.42%
2022/04/29	1	34.60	0	0.00	34.35	1	1,190	0.08%
2022/04/28	3	34.15	0	0.00	34.10	3	1,201	0.25%
2022/04/27	23	33.77	0	0.00	34.05	23	1,193	1.93%
2022/04/26	1	34.85	0	0.00	35.10	1	1,183	0.08%
2022/04/25	8	35.26	0	0.00	35.05	8	1,181	0.68%
2022/04/22	1	36.25	0	0.00	36.35	1	1,166	0.09%
2022/04/20	2	36.58	0	0.00	36.55	2	1,204	0.17%
2022/04/15	0	0.00	31	35.70	35.75	-31	1,295	-2.39%
2022/04/12	12	35.66	0	0.00	35.85	12	1,604	0.75%
2022/04/11	0	36.15	3	36.15	36.10	-3	1,606	-0.18%
2022/04/08	2	35.23	0	0.00	35.15	2	1,578	0.13%
2022/04/07	2	35.25	0	0.00	35.20	2	1,597	0.13%
2022/04/06	1	36.10	0	0.00	36.00	1	1,573	0.06%
2022/04/01	2	37.10	2	37.10	36.65	0	1,567	0.00%
2022/03/31	2	37.30	0	0.00	37.15	2	1,583	0.13%
2022/03/30	0	0.00	6	37.25	37.30	-6	1,591	-0.38%
2022/03/29	10	37.25	0	0.00	37.15	10	1,599	0.63%
2022/03/25	3	37.88	0	0.00	37.70	3	1,623	0.18%
2022/03/23	3	38.15	0	0.00	38.10	3	1,637	0.18%
2022/03/21	0	0.00	1	37.85	38.00	-1	1,671	-0.06%
2022/03/14	10	37.25	0	0.00	37.30	10	1,737	0.58%
2022/03/09	0	0.00	22	35.85	35.85	-22	1,739	-1.26%
2022/03/08	30	35.87	11	35.60	35.55	19	1,740	1.09%
2022/03/07	25	36.95	5.1	37.00	36.90	19.9	1,716	1.16%
2022/03/04	1	37.90	0	0.00	37.80	1	1,706	0.06%
2022/03/03	20	38.25	0	0.00	38.15	20	1,729	1.16%
2022/03/02	1	37.85	0	0.00	37.90	1	1,749	0.06%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/25	2	38.23	30	38.25	38.45	-28	1,758	-1.59%
2022/02/24	4	39.34	0	0.00	39.05	4	1,745	0.23%
2022/02/22	9.1	39.68	0	0.00	39.65	9.1	1,779	0.51%
2022/02/18	1	39.80	0	0.00	39.85	1	1,873	0.05%
2022/02/15	1.3	39.43	0	0.00	39.25	1.3	1,945	0.06%
2022/02/11	0	0.00	2	40.00	40.10	-2	1,984	-0.10%
2022/02/08	0	0.00	3	40.50	40.35	-3	2,030	-0.15%
2022/02/07	2	40.15	0	0.00	40.00	2	2,050	0.10%
2022/01/25	3	39.58	0	0.00	39.45	3	2,196	0.14%
2022/01/21	0	0.00	1	40.25	40.10	-1	2,545	-0.04%
2022/01/17	4	40.99	0	0.00	41.05	4	2,929	0.14%
2022/01/12	2	42.15	0	0.00	41.80	2	2,903	0.07%
2022/01/11	0	0.00	1	42.70	42.65	-1	2,885	-0.03%
2022/01/10	0	0.00	1	42.60	42.70	-1	2,863	-0.03%
2022/01/07	21	44.39	10	44.66	43.70	11	2,813	0.39%
2022/01/06	0	0.00	1	43.65	44.00	-1	2,553	-0.04%
2021/12/30	5	43.85	5	43.60	43.45	0	2,520	0.00%
2021/12/29	1	43.30	1	43.40	43.50	0	2,512	0.00%
2021/12/28	0	0.00	11	43.17	43.30	-11	2,529	-0.43%
2021/12/27	5	43.60	6	43.27	43.10	-1	2,544	-0.04%
2021/12/24	0	0.00	5	42.85	42.80	-5	2,546	-0.20%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/17	24	42.16	0	0.00	42.10	24	2,564	0.94%
2021/12/14	1	41.85	1	41.65	41.60	0	2,646	0.00%
2021/12/13	1	42.90	0	0.00	42.50	1	2,648	0.04%
2021/12/09	0	0.00	7	42.06	41.90	-7	2,626	-0.27%
2021/12/08	5	42.05	16	41.67	41.60	-11	2,602	-0.42%
2021/12/07	5	41.10	0	0.00	41.30	5	2,596	0.19%
2021/12/06	0	0.00	2	40.45	41.40	-2	2,593	-0.08%
2021/12/03	0	0.00	1	40.40	40.55	-1	2,645	-0.04%
2021/11/30	10	40.30	0	0.00	39.50	10	2,641	0.38%
2021/11/29	12	39.98	0	0.00	39.90	12	2,644	0.45%
2021/11/26	6	41.95	1	41.10	40.90	5	2,624	0.19%
2021/11/25	0	0.00	6	41.88	41.90	-6	2,608	-0.23%
2021/11/24	1	42.35	1	42.00	41.95	0	2,581	0.00%
2021/11/23	5	42.10	5	41.95	41.80	0	2,568	0.00%
2021/11/22	1	41.50	21	42.09	42.25	-20	2,566	-0.78%
2021/11/19	16	41.92	6	41.44	41.40	10	2,548	0.39%
2021/11/18	11	41.01	3	41.73	41.35	8	2,535	0.32%
2021/11/17	7	41.21	19	40.70	40.65	-12	2,472	-0.49%
2021/11/16	21	41.63	3	41.25	41.15	18	2,434	0.74%
2021/11/15	1	42.05	0	0.00	41.85	1	2,433	0.04%
2021/11/12	0	0.00	14	41.06	41.30	-14	2,409	-0.58%
2021/11/11	19	41.85	5	40.90	40.80	14	2,417	0.58%
2021/11/10	5	41.10	5	40.70	40.70	0	2,409	0.00%
2021/11/05	9	40.45	9	40.46	40.40	0	2,501	0.00%
2021/11/04	23	41.66	34	41.39	41.05	-11	2,504	-0.44%
2021/11/02	13	42.77	2	41.80	40.75	11	2,478	0.44%
2021/11/01	48	43.69	17	43.20	43.20	31	2,378	1.30%
2021/10/29	22	42.74	10	42.98	42.50	12	2,209	0.54%
2021/10/28	2	41.30	17	43.28	44.30	-15	2,034	-0.74%
2021/10/27	2	39.70	0	0.00	40.30	2	1,858	0.11%
2021/10/26	0	0.00	0	40.35	39.95	0	1,849	0.00%
2021/10/25	10	40.70	0	0.00	41.05	10	1,805	0.55%
2021/10/22	1	38.00	0	0.00	38.25	1	1,700	0.06%
2021/10/21	2	38.50	0	0.00	37.90	2	1,724	0.12%
2021/10/20	10	37.95	0	0.00	37.95	10	1,724	0.58%
2021/10/06	0	0.00	20	38.10	37.75	-20	1,851	-1.08%
2021/10/01	20	38.80	0	0.00	38.45	20	1,908	1.05%
2021/09/30	0	38.40	1	38.45	38.95	-1	1,909	-0.05%
2021/09/28	0	0.00	3	37.55	37.85	-3	1,893	-0.16%
2021/09/27	3	37.73	2	37.85	37.90	1	1,906	0.05%
2021/09/24	0	0.00	12	37.52	37.30	-12	1,926	-0.62%
2021/09/23	11	37.56	0	0.00	37.35	11	1,968	0.56%
2021/09/22	2	37.20	2	37.20	37.20	0	2,133	0.00%
2021/09/17	0	0.00	1	39.00	38.75	-1	2,113	-0.05%
2021/09/16	1	38.10	0	0.00	38.40	1	2,034	0.05%
2021/09/15	4	37.99	0	0.00	38.00	4	2,029	0.20%
2021/09/14	0	0.00	6	38.24	38.05	-6	2,032	-0.30%
2021/09/10	4.1	38.35	1	38.40	38.10	3.1	2,081	0.15%
2021/09/09	2.1	37.20	0	0.00	37.20	2.1	2,086	0.10%
2021/09/08	0.1	38.35	1	38.25	36.85	-0.9	2,092	-0.04%
2021/09/07	0	0.00	13	39.10	38.90	-13	2,062	-0.63%
2021/09/06	0.1	39.15	0	0.00	39.00	0.1	2,083	0.00%
2021/09/02	13.1	40.10	0	0.00	39.05	13.1	2,134	0.61%
2021/08/27	0	0.00	3	39.85	39.80	-3	2,189	-0.14%
2021/08/24	3	39.25	0	0.00	39.05	3	2,275	0.13%
2021/08/17	0.1	39.10	0	0.00	38.70	0.1	2,442	0.00%
2021/08/16	0.1	39.60	0	0.00	39.60	0.1	2,447	0.00%
2021/08/13	1.1	39.03	1	39.25	39.10	0.1	2,458	0.00%
2021/08/11	0.1	40.70	3	39.77	39.80	-3	2,508	-0.12%
2021/08/10	0.2	42.03	0	0.00	41.50	0.2	2,514	0.01%
2021/08/09	0.1	42.85	0	0.00	42.35	0.1	2,621	0.00%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/08/05	0	0.00	1	43.25	42.85	-1	2,900	-0.03%
2021/08/03	1	42.45	0	0.00	42.45	1	3,432	0.03%
2021/07/27	6	44.08	1	43.75	43.65	5	4,514	0.11%
2021/07/13	3	44.93	0	0.00	44.95	3	6,548	0.05%
2021/07/09	2	44.55	1	44.50	44.65	1	6,681	0.01%
2021/07/08	0	0.00	4	45.29	45.30	-4	6,699	-0.06%
2021/07/05	2	46.95	0	0.00	46.80	2	6,838	0.03%
2021/07/02	0	0.00	1	46.15	46.15	-1	6,923	-0.01%
2021/07/01	1	47.00	3	46.68	46.15	-2	6,973	-0.03%
2021/06/29	0	0.00	16	47.54	46.95	-16	6,981	-0.23%
2021/06/28	0	0.00	13	46.55	46.25	-13	6,865	-0.19%
2021/06/23	0	0.00	2	46.60	46.60	-2	7,087	-0.03%
2021/06/22	1	45.45	2	45.43	45.25	-1	7,092	-0.01%
2021/06/21	0	0.00	2	46.00	45.15	-2	7,091	-0.03%
2021/06/18	0	0.00	2	46.45	46.25	-2	7,147	-0.03%
2021/06/17	1	45.65	1	46.30	46.30	0	7,169	0.00%
2021/06/15	1	46.15	1	46.10	46.10	0	7,209	0.00%
2021/06/11	10	46.35	0	0.00	46.10	10	7,259	0.14%
2021/06/09	5	45.45	0	0.00	45.75	5	7,290	0.07%
2021/06/08	3	46.22	0	0.00	45.90	3	7,324	0.04%
2021/06/07	4	45.53	0	0.00	45.95	4	7,389	0.05%
2021/06/03	0	0.00	2	47.10	47.10	-2	7,645	-0.03%
2021/06/02	0	0.00	5	47.09	46.65	-5	7,765	-0.06%
2021/06/01	2	47.55	0	0.00	47.30	2	7,887	0.03%
2021/05/28	6	45.73	0	0.00	46.20	6	8,104	0.07%
2021/05/26	0	0.00	1	45.30	45.10	-1	9,360	-0.01%
2021/05/25	5	45.50	1	45.25	45.35	4	9,336	0.04%
2021/05/24	3	44.88	1	45.25	45.35	2	9,303	0.02%
2021/05/21	2	44.65	4	45.00	44.65	-2	9,294	-0.02%
2021/05/20	0.1	46.40	0	0.00	44.20	0.1	9,300	0.00%
2021/05/19	0	0.00	1	45.30	45.55	-1	9,265	-0.01%
2021/05/18	7	45.08	7	44.11	45.30	0	9,254	0.00%
2021/05/17	7	43.64	10	43.55	43.40	-3	9,214	-0.03%
2021/05/14	2	48.15	2	49.30	48.20	0	9,147	0.00%
2021/05/13	9	49.71	3	48.82	48.70	6	9,073	0.07%
2021/05/12	8	50.65	4	50.63	50.20	4	8,880	0.05%
2021/05/11	10	51.00	18	51.49	51.00	-8	8,570	-0.09%
2021/05/10	5	52.50	17	52.43	52.10	-12	8,381	-0.14%
2021/05/07	6	51.27	4	51.68	51.80	2	8,306	0.02%
2021/05/06	0	0.00	6	49.67	49.55	-6	8,117	-0.07%
2021/05/05	7	50.14	18	49.91	49.10	-11	8,057	-0.14%
2021/05/04	25	52.52	40	50.28	49.45	-15	7,886	-0.19%
2021/05/03	9	55.48	38	53.03	54.30	-29	7,340	-0.40%
2021/04/29	46	55.32	12	55.78	54.20	34	7,002	0.49%
2021/04/28	100	55.61	100	57.64	55.40	0	6,796	0.00%
2021/04/27	65	55.21	18	55.65	56.70	47	6,320	0.74%
2021/04/26	0	0.00	1	52.20	51.60	-1	5,953	-0.02%
2021/04/23	1	50.00	23	50.70	50.70	-22	5,875	-0.37%
2021/04/22	3	50.17	14	50.63	49.50	-11	5,964	-0.18%
2021/04/21	3	51.60	0	0.00	50.60	3	5,941	0.05%
2021/04/19	11	51.12	10	51.65	51.10	1	5,832	0.02%
2021/04/16	15	49.91	5	50.41	49.85	10	5,667	0.18%
2021/04/15	0	0.00	1	50.00	49.55	-1	5,648	-0.02%
2021/04/14	3	47.97	1	47.75	47.75	2	5,601	0.04%
2021/04/13	1	49.35	1	49.05	48.65	0	5,604	0.00%
2021/04/12	0	0.00	7	49.45	49.35	-7	5,568	-0.13%
2021/04/09	4	50.33	3	50.53	49.50	1	5,567	0.02%
2021/04/08	6	52.33	4	52.40	52.20	2	5,458	0.04%
2021/04/07	2	51.40	2	51.20	51.50	0	5,365	0.00%
2021/04/01	0	0.00	1	50.30	50.40	-1	5,304	-0.02%
2021/03/31	2	50.35	0	0.00	50.20	2	5,278	0.04%
2021/03/30	4.5	50.74	8	51.23	50.90	-3.5	5,252	-0.07%
2021/03/29	1	49.90	0	0.00	50.30	1	5,092	0.02%
2021/03/25	1	50.20	1	50.00	50.10	0	5,086	0.00%
2021/03/24	1	49.65	0	0.00	49.95	1	5,116	0.02%
2021/03/23	1	50.90	1	49.70	49.70	0	5,191	0.00%
2021/03/22	1	49.40	1	50.50	50.50	0	5,131	0.00%
2021/03/15	1	50.50	1	49.60	49.60	0	5,225	0.00%
2021/03/11	0	0.00	16	50.02	50.70	-16	5,268	-0.30%
2021/03/10	8	50.80	0	0.00	50.30	8	5,244	0.15%
2021/03/09	20	51.13	5	51.46	51.30	15	5,193	0.29%
2021/03/05	1	49.90	2	49.65	49.15	-1	5,033	-0.02%
2021/03/03	0	0.00	4	49.00	49.10	-4	4,795	-0.08%
2021/03/02	97	48.63	107	50.73	48.10	-10	4,671	-0.21%	大賣/
2021/02/26	8	49.26	7	49.79	50.20	1	4,017	0.02%
2021/02/25	0	0.00	3	45.52	45.65	-3	3,412	-0.09%
2021/02/23	4	45.54	2	45.80	45.80	2	3,434	0.06%
2021/02/22	1	45.30	1	45.50	45.80	0	3,448	0.00%
2021/02/19	3	44.13	3	44.28	44.65	0	3,433	0.00%
2021/02/18	0	0.00	13	44.02	44.55	-13	3,467	-0.37%
2021/02/17	10	43.86	1	43.75	43.60	9	3,462	0.26%
2021/02/05	0	0.00	3	43.83	43.70	-3	3,442	-0.09%
2021/02/04	2	42.35	0	0.00	41.90	2	3,449	0.06%
2021/02/03	1	42.90	1	42.65	42.65	0	3,446	0.00%
2021/02/01	2	42.05	2	41.65	41.65	0	3,650	0.00%
2021/01/28	5	43.24	0	0.00	42.80	5	3,810	0.13%
2021/01/27	1	43.70	0	0.00	43.80	1	3,789	0.03%
2021/01/26	5	43.48	9	43.44	43.15	-4	3,780	-0.11%
2021/01/25	1	43.55	1	43.45	43.55	0	3,784	0.00%
2021/01/21	4	43.75	4	43.76	42.60	0	3,768	0.00%
2021/01/20	1	44.10	6	44.20	43.45	-5	3,747	-0.13%
2021/01/19	3	46.07	2	45.50	45.50	1	3,658	0.03%
2021/01/18	1	45.50	9	45.92	46.20	-8	3,642	-0.22%
2021/01/15	25	46.43	0	0.00	45.65	25	3,672	0.68%
2021/01/14	12	45.54	4	46.15	46.15	8	3,537	0.23%
2021/01/13	0	0.00	1	45.20	44.65	-1	3,498	-0.03%
2021/01/12	0	0.00	1	44.60	44.15	-1	3,495	-0.03%
2021/01/11	1	45.25	6	45.07	45.25	-5	3,491	-0.14%
2021/01/08	3	44.47	0	0.00	44.30	3	3,529	0.08%
2021/01/07	3	45.37	2	45.50	45.15	1	3,554	0.03%
2021/01/06	2	47.35	4	45.59	45.55	-2	3,535	-0.06%
2021/01/04	0	0.00	9	46.40	47.00	-9	3,511	-0.26%
2020/12/31	0	0.00	1	46.50	46.30	-1	3,479	-0.03%
2020/12/28	1	46.55	1	46.70	46.60	0	3,419	0.00%
2020/12/24	0	0.00	4	46.00	45.65	-4	3,385	-0.12%
2020/12/23	8	45.60	0	0.00	45.00	8	3,362	0.24%
2020/12/22	10	46.37	10	46.65	45.60	0	3,377	0.00%
2020/12/21	22	46.68	21	46.98	46.60	1	3,399	0.03%
2020/12/18	2	45.98	4	46.48	46.50	-2	3,378	-0.06%
2020/12/17	0	0.00	17	45.85	45.85	-17	3,335	-0.51%
2020/12/15	1	44.20	0	0.00	43.90	1	3,294	0.03%
2020/12/14	1	44.85	0	0.00	44.70	1	3,329	0.03%
2020/12/11	9	45.41	1	45.25	44.20	8	3,371	0.24%
2020/12/10	12	47.44	0	0.00	46.55	12	3,273	0.37%
2020/12/09	0	0.00	7	47.95	47.95	-7	3,236	-0.22%
2020/12/08	2	48.15	3	47.73	47.65	-1	3,227	-0.03%
2020/12/07	11	48.16	6	48.07	48.10	5	3,192	0.16%
2020/12/04	0	0.00	7	48.09	47.50	-7	3,174	-0.22%
2020/12/03	5	47.60	0	0.00	47.30	5	3,190	0.16%
2020/12/02	12	48.13	8	48.19	48.00	4	3,185	0.13%
2020/12/01	1	47.20	1	47.55	47.45	0	3,154	0.00%
2020/11/26	2	46.20	0	0.00	46.45	2	3,661	0.05%
2020/11/20	1	46.15	1	46.20	46.20	0	3,695	0.00%
2020/11/19	1	45.85	0	0.00	46.15	1	3,696	0.03%
2020/11/17	5	45.85	0	0.00	45.75	5	3,721	0.13%
2020/11/12	10	45.85	1	45.55	45.55	9	3,977	0.23%
2020/11/11	2	46.33	0	0.00	46.55	2	3,953	0.05%
2020/11/09	7	47.70	0	0.00	46.35	7	4,039	0.17%
2020/11/06	5	48.64	6	48.17	48.20	-1	3,974	-0.03%
2020/11/05	0	0.00	3	50.83	50.90	-3	3,849	-0.08%
2020/11/04	0	0.00	1	50.40	49.95	-1	3,935	-0.03%
2020/10/29	0	0.00	2	48.80	50.20	-2	5,013	-0.04%
2020/10/28	2	49.70	20	50.00	49.60	-18	5,864	-0.31%
2020/10/22	1	51.80	2	52.05	52.10	-1	6,157	-0.02%
2020/10/20	0	0.00	2	51.40	51.60	-2	6,186	-0.03%
2020/10/19	2	52.00	3	51.60	51.90	-1	6,246	-0.02%
2020/10/16	18	52.12	1	51.90	51.10	17	6,416	0.26%
2020/10/15	5	52.70	6	52.50	52.50	-1	6,494	-0.02%
2020/10/13	1	50.60	0	0.00	50.50	1	6,414	0.02%
2020/10/05	0	0.00	1	49.50	49.40	-1	6,471	-0.02%
2020/09/25	5	47.90	0	0.00	47.65	5	6,644	0.08%
2020/09/24	7	49.64	0	0.00	49.05	7	6,633	0.11%
2020/09/22	1	50.80	2	51.15	51.00	-1	6,726	-0.01%
2020/09/21	6	52.43	22	51.94	51.90	-16	6,730	-0.24%
2020/09/18	2	52.60	7	52.74	53.00	-5	6,713	-0.07%
2020/09/17	8	52.90	0	0.00	52.30	8	6,733	0.12%
2020/09/16	2	52.35	2	51.80	51.80	0	6,734	0.00%
2020/09/15	2	52.75	0	0.00	52.80	2	6,707	0.03%
2020/09/14	1	50.60	1	50.40	50.40	0	6,698	0.00%
2020/09/11	0	0.00	10	49.90	49.70	-10	6,744	-0.15%
2020/09/09	1	50.50	0	0.00	50.60	1	6,774	0.01%
2020/09/08	0	0.00	4	51.00	50.00	-4	6,791	-0.06%
2020/09/07	10	51.80	17	51.71	51.00	-7	6,866	-0.10%
2020/09/04	6	52.60	4	52.53	52.60	2	7,056	0.03%
2020/09/03	3	53.70	11	53.41	53.30	-8	7,034	-0.11%
2020/09/02	44	54.34	36	53.91	53.60	8	6,995	0.11%
2020/09/01	1	53.40	9	53.19	54.10	-8	6,747	-0.12%
2020/08/31	10	49.22	11	49.30	49.20	-1	6,630	-0.02%
2020/08/28	1	50.60	3	50.13	50.30	-2	6,630	-0.03%
2020/08/27	6	50.40	16	50.13	49.90	-10	6,667	-0.15%
2020/08/26	6	49.88	0	0.00	50.10	6	6,812	0.09%
2020/08/25	0	0.00	10	50.72	50.90	-10	6,813	-0.15%
2020/08/24	2	50.40	0	0.00	50.40	2	6,799	0.03%
2020/08/21	11	50.79	0	0.00	51.00	11	6,832	0.16%
2020/08/20	53	50.49	42	50.27	50.00	11	6,892	0.16%
2020/08/19	10	53.73	6	54.57	53.20	4	6,765	0.06%
2020/08/18	9	53.79	4	54.33	53.70	5	6,689	0.07%
2020/08/17	0	0.00	4	54.18	53.50	-4	6,637	-0.06%
2020/08/14	14	53.29	5	54.18	53.90	9	6,688	0.13%
2020/08/13	13	52.64	5	53.20	53.00	8	6,593	0.12%
2020/08/12	37	53.64	46	54.02	53.30	-9	6,543	-0.14%
2020/08/11	7	55.00	3	55.13	55.30	4	6,474	0.06%
2020/08/10	2	55.35	15	55.37	54.70	-13	6,424	-0.20%
2020/08/07	39	57.16	7	57.69	55.10	32	6,362	0.50%
2020/08/06	5	57.40	8	57.44	58.40	-3	6,139	-0.05%
2020/08/05	121	57.01	114	57.77	58.00	7	6,004	0.12%	大買/大賣/
2020/08/04	49	57.68	35	57.33	57.50	14	5,790	0.24%
2020/08/03	53	54.54	16	55.18	56.20	37	5,322	0.70%
2020/07/31	1	51.90	10	51.90	51.90	-9	4,519	-0.20%
2020/07/30	11	47.02	0	0.00	47.20	11	4,277	0.26%
2020/07/28	0	0.00	1	44.50	44.50	-1	4,215	-0.02%
2020/07/27	5	45.80	1	45.45	45.15	4	4,237	0.09%
2020/07/24	15	47.28	1	47.35	46.05	14	4,246	0.33%
2020/07/23	1	47.30	3	48.03	47.15	-2	4,253	-0.05%
2020/07/22	3	48.08	0	0.00	47.80	3	4,254	0.07%
2020/07/21	12	46.87	11	46.65	47.70	1	4,074	0.02%
2020/07/20	0	0.00	10	45.35	45.85	-10	3,959	-0.25%
2020/07/16	1	45.00	1	44.95	45.00	0	4,052	0.00%
2020/07/15	2	45.35	0	0.00	44.80	2	4,078	0.05%
2020/07/14	10	45.25	5	45.00	45.00	5	4,213	0.12%
2020/07/10	0	0.00	2	45.40	44.85	-2	4,348	-0.05%
2020/07/09	1	46.90	4	46.60	46.60	-3	4,459	-0.07%
2020/07/08	1	46.95	0	0.00	46.85	1	4,491	0.02%
2020/07/07	0	0.00	1	47.20	46.80	-1	4,490	-0.02%
2020/07/06	5	47.45	17	47.95	47.75	-12	4,560	-0.26%
2020/07/03	1	46.85	0	0.00	46.90	1	4,534	0.02%
2020/07/01	5	47.42	3	47.75	47.30	2	4,521	0.04%
2020/06/30	5	46.70	5	46.75	46.45	0	4,446	0.00%
2020/06/29	0	0.00	2	46.10	46.05	-2	4,461	-0.04%
2020/06/24	0	0.00	1	47.00	46.80	-1	4,460	-0.02%
2020/06/23	20	46.56	5	46.00	45.90	15	4,455	0.34%
2020/06/22	2	46.75	23	46.80	46.60	-21	4,438	-0.47%
2020/06/19	0	0.00	8	46.00	46.00	-8	4,461	-0.18%
2020/06/18	7	45.10	0	0.00	45.10	7	4,426	0.16%
2020/06/16	12	45.48	1	45.60	45.60	11	4,417	0.25%
2020/06/15	21	46.18	0	0.00	45.00	21	4,478	0.47%
2020/06/12	25	45.77	12	46.43	46.50	13	4,474	0.29%
2020/06/11	26	47.61	34	46.36	46.30	-8	4,393	-0.18%
2020/06/10	17	45.29	5	45.50	45.30	12	4,204	0.29%
2020/06/09	22	44.86	21	45.17	44.85	1	4,267	0.02%
2020/06/05	29	44.00	44	44.65	45.85	-15	4,260	-0.35%
2020/06/04	5	44.05	3	44.20	44.20	2	4,175	0.05%
2020/06/03	1	44.60	10	44.60	44.65	-9	4,185	-0.22%
2020/06/02	11	45.14	1	44.00	45.00	10	4,107	0.24%
2020/06/01	0	0.00	1	43.00	43.45	-1	3,947	-0.03%
2020/05/29	1	42.00	0	0.00	42.40	1	3,925	0.03%
2020/05/28	19	43.46	17	42.43	42.15	2	3,943	0.05%
2020/05/27	1	42.85	3	43.03	42.80	-2	3,904	-0.05%
2020/05/26	1	42.00	5	41.90	42.55	-4	3,843	-0.10%
2020/05/22	0	0.00	1	42.35	41.60	-1	3,868	-0.03%
2020/05/21	2	42.10	2	42.50	41.80	0	3,876	0.00%
2020/05/20	5	41.30	0	0.00	41.20	5	3,805	0.13%
2020/05/19	0	0.00	1	41.00	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	25	40.29	39.35	-25	3,856	-0.65%
2020/05/15	1	40.00	8	40.40	40.00	-7	3,860	-0.18%
2020/05/14	9	41.68	0	0.00	40.60	9	3,874	0.23%
2020/05/13	2	42.35	1	42.45	42.40	1	3,844	0.03%
2020/05/08	12	42.20	1	42.20	41.85	11	3,837	0.29%
2020/05/07	14	42.04	1	42.00	41.85	13	3,836	0.34%
2020/05/04	2	41.00	0	0.00	40.90	2	3,857	0.05%
2020/04/30	6	42.58	6	42.21	42.05	0	3,858	0.00%
2020/04/28	0	0.00	2	43.00	42.45	-2	3,845	-0.05%
2020/04/27	1	42.35	1	42.65	42.75	0	3,893	0.00%
2020/04/24	2	41.20	0	0.00	41.30	2	3,820	0.05%
2020/04/22	2	40.80	2	40.80	41.25	0	3,804	0.00%
2020/04/21	2	40.50	2	40.90	39.80	0	3,766	0.00%
2020/04/17	7	42.49	10	42.30	41.60	-3	3,670	-0.08%
2020/04/16	1	40.65	7	41.14	42.35	-6	3,527	-0.17%
2020/04/15	0	0.00	2	41.30	41.00	-2	3,469	-0.06%
2020/04/14	5	40.57	2	40.08	41.50	3	3,430	0.09%
2020/04/13	1	38.80	2	39.20	38.85	-1	3,288	-0.03%
2020/04/10	1	38.50	0	0.00	38.55	1	3,252	0.03%
2020/04/09	11	39.53	3	39.40	38.55	8	3,263	0.25%
2020/04/08	0	0.00	1	37.70	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	1	36.70	36.50	-1	3,124	-0.03%
2020/04/06	0	0.00	1	35.70	35.55	-1	3,130	-0.03%
2020/03/31	1	34.80	1	35.70	34.65	0	3,111	0.00%
2020/03/30	2	33.90	1	34.70	35.00	1	3,082	0.03%
2020/03/27	1	35.25	17	35.06	34.80	-16	3,074	-0.52%
2020/03/26	25	35.56	9	34.79	35.65	16	3,032	0.53%
2020/03/25	0	0.00	1	35.70	35.45	-1	2,985	-0.03%
2020/03/24	0	0.00	2	34.25	34.00	-2	2,911	-0.07%
2020/03/23	1	32.00	0	0.00	32.65	1	2,919	0.03%
2020/03/20	0	0.00	5	33.68	34.00	-5	2,908	-0.17%
2020/03/19	3	35.10	0	0.00	31.70	3	2,868	0.10%
2020/03/18	2	35.53	5	36.24	35.20	-3	2,785	-0.11%
2020/03/17	2	36.23	2	36.53	36.00	0	2,738	0.00%
2020/03/16	2	38.45	12	37.28	37.00	-10	2,702	-0.37%
2020/03/13	4	38.30	3	38.67	39.05	1	2,719	0.04%
2020/03/12	5	43.56	5	43.01	42.10	0	2,630	0.00%
2020/03/11	3	45.13	1	46.00	45.00	2	2,538	0.08%
2020/03/10	2	44.23	1	45.00	44.80	1	2,521	0.04%
2020/03/09	2	44.73	0	0.00	44.55	2	2,495	0.08%
2020/03/06	1	46.00	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.85	1	47.00	46.60	0	2,455	0.00%
2020/03/04	2	46.05	0	0.00	46.00	2	2,458	0.08%
2020/03/03	0	0.00	2	46.50	46.85	-2	2,464	-0.08%
2020/03/02	7	44.30	0	0.00	45.20	7	2,432	0.29%
2020/02/27	4	45.60	12	45.03	44.85	-8	2,427	-0.33%
2020/02/25	2	46.33	1	47.00	46.90	1	2,365	0.04%
2020/02/24	2	46.80	0	0.00	46.15	2	2,352	0.09%
2020/02/21	1	47.50	0	0.00	47.65	1	2,345	0.04%
2020/02/20	2	47.90	1	48.00	47.80	1	2,337	0.04%
2020/02/19	14	48.92	3	48.70	48.20	11	2,331	0.47%
2020/02/18	1	48.15	0	0.00	48.40	1	2,295	0.04%
2020/02/17	1	48.25	4	48.20	48.30	-3	2,334	-0.13%
2020/02/13	1	47.00	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	1	47.00	47.40	-1	2,698	-0.04%
2020/02/11	1	45.65	1	46.00	46.35	0	2,854	0.00%
2020/02/10	2	44.20	0	0.00	45.05	2	3,051	0.07%
2020/02/05	3	46.13	1	46.30	46.10	2	3,350	0.06%
2020/02/04	0	0.00	4	46.85	47.40	-4	3,391	-0.12%
2020/02/03	4	44.31	1	45.00	45.20	3	3,480	0.09%
2020/01/31	2	48.30	4	48.00	47.50	-2	3,623	-0.06%
2020/01/30	12	48.29	0	0.00	48.00	12	4,256	0.28%
2020/01/20	0	0.00	1	53.30	53.30	-1	4,267	-0.02%
2020/01/16	0	0.00	1	53.80	54.00	-1	4,320	-0.02%
2020/01/14	0	0.00	1	54.00	54.10	-1	4,570	-0.02%
2020/01/13	1	53.70	8	53.63	53.80	-7	4,624	-0.15%
2020/01/09	0	0.00	5	53.30	53.10	-5	4,779	-0.10%
2020/01/08	3	53.10	31	52.78	52.60	-28	5,326	-0.53%
2020/01/07	6	54.92	12	54.93	54.70	-6	5,663	-0.11%
2020/01/06	1	56.00	6	55.60	55.60	-5	5,675	-0.09%
2020/01/03	2	57.50	7	56.79	56.60	-5	5,665	-0.09%
2020/01/02	1	57.50	1	57.70	57.70	0	5,681	0.00%
2019/12/30	2	57.05	1	58.00	56.70	1	5,737	0.02%
2019/12/27	1	57.10	5	57.20	57.10	-4	5,690	-0.07%
2019/12/26	0	0.00	1	57.00	56.70	-1	5,673	-0.02%
2019/12/25	1	56.20	1	56.50	56.50	0	5,675	0.00%
2019/12/24	2	55.80	1	56.00	55.70	1	5,699	0.02%
2019/12/19	5	56.40	0	0.00	56.50	5	5,743	0.09%
2019/12/18	1	56.90	2	57.55	56.90	-1	5,766	-0.02%
2019/12/16	0	0.00	1	57.00	56.90	-1	5,898	-0.02%
2019/12/13	1	56.40	0	0.00	56.00	1	5,931	0.02%
2019/12/12	0	0.00	2	56.80	57.00	-2	5,935	-0.03%
2019/12/11	0	0.00	2	57.30	57.10	-2	5,931	-0.03%
2019/12/10	1	57.60	2	56.80	57.60	-1	5,945	-0.02%
2019/12/06	1	55.80	1	56.00	55.60	0	5,930	0.00%
2019/12/02	1	55.00	1	54.60	54.60	0	6,029	0.00%
2019/11/29	0	0.00	2	55.30	55.40	-2	6,032	-0.03%
2019/11/26	0	0.00	7	55.80	55.00	-7	6,273	-0.11%
2019/11/25	0	0.00	1	56.00	55.70	-1	6,379	-0.02%
2019/11/22	0	0.00	1	55.40	55.40	-1	6,591	-0.02%
2019/11/21	0	0.00	2	54.85	55.80	-2	6,645	-0.03%
2019/11/20	4	55.00	0	0.00	55.10	4	6,689	0.06%
2019/11/19	1	56.10	5	56.36	56.30	-4	6,725	-0.06%
2019/11/18	1	56.30	1	56.00	56.10	0	6,827	0.00%
2019/11/15	1	55.80	2	55.85	56.00	-1	6,878	-0.01%
2019/11/14	27	55.31	0	0.00	55.00	27	6,901	0.39%
2019/11/13	3	56.17	0	0.00	56.10	3	6,916	0.04%
2019/11/12	6	56.60	4	56.98	57.00	2	6,993	0.03%
2019/11/11	5	58.00	5	58.22	55.80	0	7,019	0.00%
2019/11/08	5	60.78	1	61.00	60.10	4	6,897	0.06%
2019/11/07	38	63.41	15	64.50	62.80	23	6,827	0.34%
2019/11/06	7	67.20	9	66.76	66.30	-2	6,655	-0.03%
2019/11/05	2	68.10	15	68.01	67.20	-13	6,493	-0.20%
2019/11/04	1	67.90	9	68.04	67.70	-8	6,517	-0.12%
2019/11/01	42	67.60	41	66.97	67.60	1	6,488	0.02%
2019/10/31	70	66.28	67	66.70	66.30	3	6,466	0.05%
2019/10/30	22	66.96	11	66.89	67.20	11	6,403	0.17%
2019/10/29	37	67.94	35	66.72	67.70	2	6,323	0.03%
2019/10/28	2	64.10	2	64.00	63.80	0	5,741	0.00%
2019/10/25	0	0.00	30	62.72	62.50	-30	5,747	-0.52%
2019/10/24	0	0.00	2	62.95	63.20	-2	5,844	-0.03%
2019/10/23	3	62.33	6	63.17	62.40	-3	5,862	-0.05%
2019/10/22	18	63.66	4	63.23	63.00	14	5,810	0.24%
2019/10/21	1	62.90	0	0.00	62.80	1	5,646	0.02%
2019/10/18	30	61.82	0	0.00	62.10	30	5,594	0.54%
2019/10/17	2	61.90	28	62.03	62.10	-26	5,546	-0.47%
2019/10/16	54	64.88	64	62.72	61.40	-10	5,476	-0.18%
2019/10/15	2	62.80	17	62.59	64.20	-15	5,053	-0.30%
2019/10/14	1	58.50	2	58.45	58.40	-1	4,701	-0.02%
2019/10/09	0	0.00	2	57.80	57.60	-2	4,676	-0.04%
2019/10/08	10	58.30	0	0.00	57.80	10	4,685	0.21%
2019/10/04	1	57.20	0	0.00	56.80	1	4,681	0.02%
2019/10/01	0	0.00	1	56.80	56.60	-1	4,833	-0.02%
2019/09/27	1	56.10	1	56.90	55.90	0	5,072	0.00%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/23	0	0.00	2	58.30	58.90	-2	5,188	-0.04%
2019/09/20	1	57.90	1	59.10	57.80	0	5,158	0.00%
2019/09/19	0	0.00	2	58.55	58.30	-2	5,046	-0.04%
2019/09/18	2	57.55	1	57.80	57.20	1	5,058	0.02%
2019/09/17	0	0.00	1	57.00	56.80	-1	5,021	-0.02%
2019/09/16	2	58.20	2	58.20	57.60	0	5,045	0.00%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/10	1	57.40	16	57.09	57.00	-15	5,016	-0.30%
2019/09/09	37	58.12	0	0.00	57.80	37	5,071	0.73%
2019/09/05	2	56.85	0	0.00	56.80	2	5,029	0.04%
2019/09/04	0	0.00	2	57.40	57.40	-2	5,006	-0.04%
2019/09/02	2	57.00	3	57.07	57.10	-1	5,012	-0.02%
2019/08/30	7	57.01	0	0.00	56.80	7	5,006	0.14%
2019/08/29	5	58.24	14	58.30	58.00	-9	4,901	-0.18%
2019/08/28	6	59.28	16	59.05	59.20	-10	4,787	-0.21%
2019/08/27	10	59.09	18	59.33	59.50	-8	4,670	-0.17%
2019/08/22	15	57.52	5	57.34	57.20	10	4,483	0.22%
2019/08/21	0	0.00	2	56.90	57.50	-2	4,433	-0.05%
2019/08/20	2	56.05	1	56.30	55.80	1	4,345	0.02%
2019/08/19	5	56.40	11	56.63	56.90	-6	4,309	-0.14%
2019/08/16	18	56.51	16	56.20	56.10	2	4,274	0.05%
2019/08/15	7	55.67	5	55.94	56.30	2	4,212	0.05%
2019/08/14	10	56.61	4	55.80	55.20	6	4,113	0.15%
2019/08/13	1	55.30	25	55.42	55.90	-24	3,973	-0.60%
2019/08/12	1	55.30	1	54.40	55.30	0	3,906	0.00%
2019/08/08	0	0.00	1	53.60	53.40	-1	3,809	-0.03%
2019/08/06	10	50.10	10	51.74	52.20	0	3,783	0.00%
2019/08/05	1	50.30	0	0.00	50.00	1	3,728	0.03%
2019/08/02	0	0.00	2	52.60	52.30	-2	3,701	-0.05%
2019/08/01	7	54.74	136	54.68	54.40	-129	3,686	-3.50%	大賣/鉅額交易
2019/07/31	14	55.10	4	55.15	55.60	10	3,662	0.27%
2019/07/30	4	54.13	5	54.44	54.20	-1	3,576	-0.03%
2019/07/29	7	55.03	7	55.01	54.10	0	3,565	0.00%
2019/07/26	5	54.24	4	54.18	55.00	1	3,490	0.03%
2019/07/25	1	53.00	3	53.77	53.80	-2	3,391	-0.06%
2019/07/22	0	0.00	1	52.60	52.20	-1	3,480	-0.03%
2019/07/19	0	0.00	2	52.45	52.20	-2	3,482	-0.06%
2019/07/18	3	53.00	1.1	52.58	52.10	1.9	3,514	0.06%
2019/07/17	1	54.20	0	0.00	53.30	1	3,537	0.03%
2019/07/16	0	0.00	3	53.30	53.30	-3	3,436	-0.09%
2019/07/12	3	52.83	1	52.70	52.70	2	3,525	0.06%
2019/07/11	0	0.00	1	53.40	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	2	52.85	52.70	-2	3,623	-0.06%
2019/07/09	0	0.00	1	52.50	52.40	-1	4,039	-0.02%
2019/07/08	15	53.46	14	53.26	53.00	1	4,095	0.02%
2019/07/05	0	0.00	1	52.40	53.00	-1	4,034	-0.02%
2019/07/04	10	52.69	0	0.00	52.40	10	4,054	0.25%
2019/07/03	40	52.20	42	51.23	51.10	-2	3,897	-0.05%
2019/07/02	8	51.70	7	51.63	51.90	1	3,988	0.03%
2019/07/01	0	0.00	2	50.65	50.70	-2	3,962	-0.05%
2019/06/28	0	0.00	1	49.60	49.55	-1	4,010	-0.02%
2019/06/25	4	51.08	1	50.90	50.00	3	4,187	0.07%
2019/06/21	1	49.90	0	0.00	49.35	1	4,231	0.02%
2019/06/18	0	0.00	1	50.00	49.60	-1	4,492	-0.02%
2019/06/17	1	50.10	0	0.00	50.10	1	4,685	0.02%
2019/06/06	1	49.15	1	47.95	48.00	0	5,424	0.00%
2019/06/05	1	50.20	1	49.40	49.00	0	5,527	0.00%
2019/05/30	5	50.92	5	50.30	49.75	0	5,885	0.00%
2019/05/27	0	0.00	2	48.90	49.20	-2	5,793	-0.03%
2019/05/24	1	48.40	0	0.00	47.70	1	5,805	0.02%
2019/05/23	1	48.20	1	48.55	49.00	0	5,822	0.00%
2019/05/14	2	49.28	6	50.03	51.80	-4	6,759	-0.06%
2019/05/10	3	53.50	0	0.00	52.90	3	6,886	0.04%
2019/05/06	1	55.80	30	56.20	55.90	-29	6,964	-0.42%
2019/04/30	1	57.00	1	56.10	57.00	0	6,883	0.00%
2019/04/29	0	0.00	3	55.50	55.40	-3	6,868	-0.04%
2019/04/26	2	57.50	0	0.00	57.10	2	6,828	0.03%
2019/04/24	3	59.47	6	58.93	58.70	-3	6,943	-0.04%
2019/04/23	2	59.70	3	59.87	59.90	-1	6,911	-0.01%
2019/04/19	1	58.20	1	58.80	58.50	0	6,956	0.00%
2019/04/16	1	60.80	2	60.70	60.60	-1	6,899	-0.01%
2019/04/15	37	61.95	3	61.10	61.10	34	6,995	0.49%
2019/04/12	1	58.70	1	59.40	59.60	0	6,710	0.00%
2019/04/11	3	59.67	0	0.00	58.00	3	6,682	0.04%
2019/04/10	2	59.80	0	0.00	59.40	2	6,618	0.03%
2019/04/09	0	0.00	10	60.00	60.30	-10	6,559	-0.15%
2019/04/08	10	62.18	0	0.00	61.70	10	6,502	0.15%
2019/04/03	0	0.00	1	60.50	60.00	-1	6,381	-0.02%
2019/04/02	1	59.70	4	60.15	59.60	-3	6,346	-0.05%
2019/04/01	4	59.35	3	58.67	59.40	1	6,285	0.02%
2019/03/29	2	58.20	1	58.10	58.20	1	6,159	0.02%
2019/03/28	1	57.80	2	58.10	58.10	-1	6,165	-0.02%
2019/03/27	1	57.20	2	58.00	58.10	-1	6,192	-0.02%
2019/03/26	1	57.70	2	57.70	57.60	-1	6,158	-0.02%
2019/03/25	3	57.60	6	57.50	57.50	-3	6,139	-0.05%
2019/03/22	4	60.25	3	59.00	59.10	1	6,089	0.02%
2019/03/21	6	60.77	8	60.55	60.50	-2	6,019	-0.03%
2019/03/20	3	59.90	0	0.00	60.10	3	5,947	0.05%
2019/03/19	7	58.97	9	60.06	60.10	-2	5,852	-0.03%
2019/03/18	2	56.05	2	55.80	55.50	0	5,334	0.00%
2019/03/15	3	55.30	0	0.00	55.30	3	5,433	0.06%
2019/03/14	0	0.00	7	55.36	54.90	-7	5,714	-0.12%
2019/03/13	1	54.50	1	54.80	55.00	0	5,895	0.00%
2019/03/11	3	55.07	1	55.30	55.00	2	6,024	0.03%
2019/03/08	6	54.05	6	53.70	54.30	0	6,167	0.00%
2019/03/07	3	54.33	0	0.00	53.00	3	6,259	0.05%
2019/03/06	0	0.00	10	54.50	54.60	-10	6,341	-0.16%
2019/02/27	2	52.35	0	0.00	52.30	2	6,369	0.03%
2019/02/26	0	0.00	1	53.40	52.50	-1	6,482	-0.02%
2019/02/25	10	53.10	0	0.00	53.20	10	6,681	0.15%
2019/02/21	20	56.60	22	55.44	54.40	-2	6,807	-0.03%
2019/02/20	0	0.00	1	54.20	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	24	53.71	53.70	-24	6,603	-0.36%
2019/02/18	23	52.40	2	52.25	52.00	21	6,641	0.32%
2019/02/15	2	52.25	2	53.05	52.40	0	7,038	0.00%
2019/02/14	3	54.53	1	53.70	53.10	2	7,195	0.03%
2019/02/13	2	53.90	2	52.50	52.20	0	7,106	0.00%
2019/02/12	0	0.00	1	52.10	54.20	-1	7,212	-0.01%
2019/02/11	0	0.00	2	51.50	52.00	-2	7,137	-0.03%
2019/01/30	1	52.20	0	0.00	50.90	1	7,254	0.01%
2019/01/29	1	50.70	1	51.00	51.80	0	7,308	0.00%
2019/01/28	2	51.45	2	51.70	51.60	0	7,372	0.00%
2019/01/21	0	0.00	5	50.00	49.60	-5	8,009	-0.06%
2019/01/18	1	49.50	0	0.00	49.45	1	8,180	0.01%
2019/01/17	4	49.78	6	50.28	49.35	-2	8,256	-0.02%
2019/01/15	1	51.50	1	50.80	50.70	0	8,293	0.00%
2019/01/11	7	51.93	114	51.04	50.70	-107	8,592	-1.25%	大賣/鉅額交易
2019/01/10	2	51.00	2	51.30	51.20	0	8,559	0.00%
2019/01/09	0	0.00	20	51.42	51.60	-20	8,609	-0.23%
2019/01/07	5	50.86	4	50.53	50.30	1	8,570	0.01%
2019/01/04	2	45.60	6	47.08	48.50	-4	8,513	-0.05%
2018/12/27	0	0.00	10	48.40	48.00	-10	9,013	-0.11%
2018/12/26	10	47.20	1	48.90	47.10	9	9,083	0.10%
2018/12/25	0	0.00	3	47.00	48.20	-3	9,276	-0.03%
2018/12/24	2	47.75	0	0.00	47.85	2	9,394	0.02%
2018/12/22	1	48.60	0	0.00	48.30	1	9,637	0.01%
2018/12/21	1	46.80	1	47.05	49.00	0	9,683	0.00%
2018/12/19	0	0.00	1	48.15	48.10	-1	9,624	-0.01%
2018/12/18	27	48.57	1	48.70	48.00	26	9,619	0.27%
2018/12/13	1	49.25	0	0.00	49.30	1	9,544	0.01%
2018/12/12	0	0.00	1	49.80	49.45	-1	9,529	-0.01%
2018/12/11	104	47.85	1	47.85	48.30	103	9,458	1.09%	大買/鉅額交易
2018/12/10	1	47.70	1	46.70	46.90	0	9,421	0.00%
2018/12/07	7	50.04	3	49.83	49.35	4	9,252	0.04%
2018/12/06	4	54.20	0	0.00	51.50	4	8,950	0.04%
2018/12/05	1	54.50	1	55.00	54.90	0	8,793	0.00%
2018/12/04	2	56.05	6	56.23	56.00	-4	8,855	-0.05%
2018/12/03	3	54.93	8	55.79	56.10	-5	8,835	-0.06%
2018/11/30	12	53.87	11	53.89	52.90	1	8,718	0.01%
2018/11/29	2	52.85	9	52.98	52.00	-7	8,458	-0.08%
2018/11/28	3	51.63	8	51.49	51.90	-5	8,366	-0.06%
2018/11/27	8	50.16	1	50.60	51.00	7	8,404	0.08%
2018/11/26	2	49.30	2	49.33	49.40	0	8,372	0.00%
2018/11/23	1	48.70	1	49.55	48.70	0	8,377	0.00%
2018/11/22	3	51.70	2	53.90	50.60	1	8,321	0.01%
2018/11/21	13	53.08	12	53.28	53.10	1	8,119	0.01%
2018/11/20	9	52.54	3	52.63	52.70	6	8,002	0.07%
2018/11/19	4	52.70	6	53.67	53.40	-2	7,924	-0.03%
2018/11/16	6	53.07	6	53.17	51.60	0	7,764	0.00%
2018/11/15	2	52.25	1	52.70	52.40	1	7,696	0.01%
2018/11/14	3	52.70	8	52.39	52.50	-5	7,556	-0.07%
2018/11/12	4	48.74	1	49.15	48.95	3	7,046	0.04%
2018/11/09	6	48.82	10	48.76	48.90	-4	6,990	-0.06%
2018/11/08	1	47.20	1	48.30	47.05	0	6,783	0.00%
2018/11/07	2	46.95	3	47.97	47.95	-1	6,736	-0.01%
2018/11/06	1	47.00	4	48.54	46.30	-3	6,684	-0.04%
2018/11/05	5	47.40	2	47.20	47.40	3	6,588	0.05%
2018/11/02	7	48.29	0	0.00	48.20	7	6,511	0.11%
2018/11/01	10	50.13	3	50.17	51.30	7	6,165	0.11%
2018/10/31	10	49.32	9	49.00	48.00	1	6,075	0.02%
2018/10/30	2	48.43	6	48.48	48.50	-4	6,028	-0.07%
2018/10/29	0	0.00	10	47.35	47.65	-10	6,022	-0.17%
2018/10/26	7	46.53	3	46.97	46.00	4	6,001	0.07%
2018/10/25	0	0.00	11	48.15	48.45	-11	5,967	-0.18%
2018/10/24	12	51.59	6	51.85	50.90	6	5,993	0.10%
2018/10/23	9	51.76	7	51.79	50.70	2	5,973	0.03%
2018/10/22	12	52.42	6	52.13	52.30	6	6,050	0.10%
2018/10/19	6	49.48	8	49.62	50.70	-2	5,930	-0.03%
2018/10/18	0	0.00	9	49.69	48.45	-9	5,829	-0.15%
2018/10/17	7	49.31	6	48.73	48.25	1	5,994	0.02%
2018/10/16	0	0.00	1	48.25	48.10	-1	6,125	-0.02%
2018/10/15	1	45.70	2	46.65	47.40	-1	6,159	-0.02%
2018/10/12	1	43.95	5	46.02	47.00	-4	6,344	-0.06%
2018/10/11	2	44.53	9	44.66	44.45	-7	6,514	-0.11%
2018/10/09	37	49.94	51	50.03	48.75	-14	6,289	-0.22%
2018/10/08	2	53.90	24	53.47	53.40	-22	6,050	-0.36%
2018/10/05	5	54.96	1	55.10	53.30	4	5,974	0.07%
2018/10/04	23	55.30	29	55.53	56.70	-6	5,850	-0.10%
2018/10/03	25	57.66	5	57.32	56.10	20	5,789	0.35%
2018/10/02	7	56.63	27	56.59	55.70	-20	5,593	-0.36%
2018/10/01	27	54.53	1	56.90	57.50	26	5,482	0.47%
2018/09/28	0	0.00	3	52.47	52.40	-3	5,263	-0.06%
2018/09/27	1	51.60	1	51.30	51.30	0	5,242	0.00%
2018/09/26	2	52.20	2	52.05	51.70	0	5,240	0.00%
2018/09/25	0	0.00	1	51.50	51.50	-1	5,224	-0.02%
2018/09/21	1	51.00	2	51.00	51.40	-1	5,236	-0.02%
2018/09/20	6	51.20	6	50.40	50.20	0	5,264	0.00%
2018/09/18	1	50.80	5	50.00	50.30	-4	5,259	-0.08%
2018/09/17	10	51.46	8	51.53	51.40	2	5,256	0.04%
2018/09/14	1	52.20	0	0.00	52.00	1	5,238	0.02%
2018/09/13	3	51.43	1	51.10	50.70	2	5,246	0.04%
2018/09/12	2	50.05	1	50.70	51.30	1	5,242	0.02%
2018/09/11	10	49.10	14	49.21	50.50	-4	5,246	-0.08%
2018/09/10	3	49.25	3	49.57	48.20	0	5,217	0.00%
2018/09/07	7	51.54	76	53.18	51.40	-69	5,124	-1.35%
2018/09/06	16	56.65	6	56.77	55.10	10	5,042	0.20%
2018/09/04	6	54.65	26	54.39	54.80	-20	4,947	-0.40%
2018/09/03	15	54.53	12	55.98	54.60	3	4,929	0.06%
2018/08/30	31	57.95	13	58.02	58.50	18	5,008	0.36%
2018/08/29	0	0.00	1	58.20	58.40	-1	5,200	-0.02%
2018/08/28	1	56.00	3	56.07	55.50	-2	5,216	-0.04%
2018/08/24	11	53.61	0	0.00	53.40	11	5,258	0.21%
2018/08/23	2	54.20	1	53.80	53.90	1	5,307	0.02%
2018/08/22	40	53.93	1	54.50	54.30	39	5,357	0.73%
2018/08/21	1	53.50	1	53.10	53.50	0	5,428	0.00%
2018/08/20	3	53.53	2	53.15	53.30	1	5,452	0.02%
2018/08/17	1	57.00	0	0.00	56.90	1	5,360	0.02%
2018/08/16	1	55.80	1	57.20	56.70	0	5,465	0.00%
2018/08/13	1	60.00	2	59.90	58.20	-1	5,609	-0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/07	4	63.08	0	0.00	62.30	4	5,763	0.07%
2018/08/06	0	0.00	2	63.00	63.10	-2	5,704	-0.04%
2018/08/03	10	62.26	5	61.80	61.80	5	5,672	0.09%
2018/08/02	1	61.80	2	62.00	61.10	-1	5,662	-0.02%
2018/08/01	6	62.97	5	62.54	62.50	1	5,636	0.02%
2018/07/31	3	61.03	2	62.15	60.60	1	5,546	0.02%
2018/07/30	0	0.00	2	60.60	60.40	-2	5,491	-0.04%
2018/07/27	1	61.30	1	62.10	62.20	0	5,676	0.00%
2018/07/26	1	61.20	0	0.00	61.00	1	5,536	0.02%
2018/07/25	0	0.00	1	61.10	60.80	-1	5,528	-0.02%
2018/07/24	2	60.70	3	61.47	61.10	-1	5,503	-0.02%
2018/07/23	4	65.48	3	65.17	63.60	1	5,308	0.02%
2018/07/20	2	67.10	0	0.00	67.80	2	5,209	0.04%
2018/07/19	3	68.63	4	67.05	66.30	-1	5,284	-0.02%
2018/07/18	19	66.66	13	66.59	67.90	6	5,321	0.11%
2018/07/17	0	0.00	1	62.70	62.30	-1	5,165	-0.02%
2018/07/13	3	62.80	0	0.00	62.40	3	5,435	0.06%
2018/07/12	0	0.00	2	61.35	61.70	-2	5,790	-0.03%
2018/07/11	2	60.65	0	0.00	60.50	2	6,117	0.03%
2018/07/06	0	0.00	1	61.80	61.10	-1	6,760	-0.01%
2018/07/05	0	0.00	19	63.05	61.70	-19	6,752	-0.28%
2018/07/04	2	62.70	0	0.00	62.70	2	6,764	0.03%
2018/06/29	19	64.00	0	0.00	64.40	19	6,841	0.28%
2018/06/26	0	0.00	4	62.20	62.60	-4	6,878	-0.06%
2018/06/22	5	62.92	5	62.88	62.40	0	6,917	0.00%
2018/06/15	1	66.00	0	0.00	66.40	1	6,975	0.01%
2018/06/14	1	67.00	1	67.10	65.50	0	6,966	0.00%
2018/06/13	2	65.40	0	0.00	65.50	2	7,088	0.03%
2018/06/12	1	65.10	20	65.45	65.10	-19	7,191	-0.26%
2018/06/11	10	67.05	1	66.60	66.20	9	7,214	0.12%
2018/06/08	3	66.33	5	66.72	66.70	-2	7,249	-0.03%
2018/06/07	2	68.20	0	0.00	66.80	2	7,316	0.03%
2018/06/06	10	69.17	10	69.86	69.50	0	7,194	0.00%
2018/06/05	1	67.30	3	66.20	67.30	-2	7,006	-0.03%
2018/06/04	6	65.83	5	65.90	65.70	1	7,034	0.01%
2018/05/31	1	66.50	1	65.20	64.30	0	7,037	0.00%
2018/05/30	2	66.10	1	66.00	65.80	1	7,034	0.01%
2018/05/28	1	66.50	1	65.90	66.80	0	6,988	0.00%
2018/05/24	3	65.83	4	66.45	66.60	-1	7,119	-0.01%
2018/05/23	1	64.90	4	64.93	65.10	-3	7,096	-0.04%
2018/05/21	2	66.25	3	65.67	65.10	-1	7,327	-0.01%
2018/05/18	3	64.47	0	0.00	64.40	3	7,305	0.04%
2018/05/17	2	64.90	5	64.92	64.20	-3	7,663	-0.04%
2018/05/16	3	62.87	1	62.70	63.00	2	7,943	0.03%
2018/05/15	0	0.00	6	64.12	63.10	-6	8,215	-0.07%
2018/05/14	2	64.65	3	64.50	63.80	-1	8,670	-0.01%
2018/05/11	5	65.10	2	65.30	64.50	3	8,955	0.03%
2018/05/10	0	0.00	2	64.65	64.50	-2	9,567	-0.02%
2018/05/09	1	64.00	6	63.77	63.00	-5	9,803	-0.05%
2018/05/08	1	63.50	1	64.20	63.80	0	10,168	0.00%
2018/05/04	6	61.20	5	61.12	61.20	1	10,847	0.01%
2018/05/03	0	0.00	1	65.20	63.80	-1	10,823	-0.01%
2018/05/02	1	65.70	0	0.00	65.60	1	11,215	0.01%
2018/04/30	0	0.00	1	64.80	65.20	-1	11,407	-0.01%
2018/04/27	3	64.20	2	64.40	64.20	1	11,456	0.01%
2018/04/26	2	64.65	2	66.00	63.50	0	11,494	0.00%
2018/04/25	3	65.10	2	65.30	65.50	1	11,423	0.01%
2018/04/24	4	64.08	9	61.83	62.90	-5	11,292	-0.04%
2018/04/23	9	67.36	6	66.93	66.00	3	11,038	0.03%
2018/04/20	9	68.42	8	68.64	68.10	1	10,952	0.01%
2018/04/19	3	68.30	1	67.90	67.80	2	10,791	0.02%
2018/04/18	8	68.63	32	69.31	68.50	-24	10,695	-0.22%
2018/04/17	10	75.91	4	74.80	71.00	6	10,337	0.06%
2018/04/16	7	79.47	2	78.90	78.20	5	10,028	0.05%
2018/04/13	8	77.68	10	78.96	77.50	-2	9,783	-0.02%
2018/04/12	0	0.00	2	72.30	72.60	-2	9,424	-0.02%
2018/04/11	3	72.27	4	71.35	71.70	-1	9,583	-0.01%
2018/04/10	3	71.90	5	71.70	71.70	-2	9,573	-0.02%
2018/04/09	3	71.97	2	71.90	72.70	1	9,556	0.01%
2018/04/03	7	71.61	7	70.90	71.20	0	9,530	0.00%
2018/03/30	4	74.08	4	73.10	72.70	0	9,500	0.00%
2018/03/29	3	73.27	0	0.00	72.40	3	9,550	0.03%
2018/03/28	0	0.00	6	73.55	72.90	-6	9,532	-0.06%
2018/03/27	0	0.00	1	74.30	73.10	-1	9,510	-0.01%
2018/03/23	10	70.75	1	70.70	71.10	9	9,584	0.09%
2018/03/22	0	0.00	10	74.30	72.50	-10	9,572	-0.10%
2018/03/21	1	73.90	0	0.00	73.50	1	9,582	0.01%
2018/03/20	1	73.70	0	0.00	73.40	1	9,571	0.01%
2018/03/19	1	75.90	3	75.50	74.10	-2	9,578	-0.02%
2018/03/16	0	0.00	11	73.89	73.50	-11	9,445	-0.12%
2018/03/15	1	73.10	0	0.00	72.90	1	9,417	0.01%
2018/03/14	10	72.25	0	0.00	71.90	10	9,447	0.11%
2018/03/13	4	73.53	6	73.33	73.20	-2	9,506	-0.02%
2018/03/12	5	71.90	3	71.63	71.90	2	9,604	0.02%
2018/03/09	3	72.43	4	71.40	70.90	-1	9,821	-0.01%
2018/03/08	3	72.10	12	73.10	72.10	-9	9,799	-0.09%
2018/03/07	3	70.37	2	70.05	70.20	1	9,717	0.01%
2018/03/06	5	70.52	3	69.90	70.00	2	9,756	0.02%
2018/03/05	1	71.50	0	0.00	70.00	1	9,774	0.01%
2018/03/02	3	71.00	3	71.13	71.00	0	9,787	0.00%
2018/03/01	0	0.00	6	71.67	71.90	-6	9,791	-0.06%
2018/02/27	6	74.33	2	75.10	72.60	4	9,849	0.04%
2018/02/26	1	73.50	9	72.63	73.20	-8	9,747	-0.08%
2018/02/23	17	73.73	16	72.76	72.90	1	9,745	0.01%
2018/02/22	20	73.29	0	0.00	72.50	20	9,784	0.20%
2018/02/21	12	73.86	4	73.40	73.70	8	9,834	0.08%
2018/02/12	17	69.78	5	69.56	68.90	12	9,840	0.12%
2018/02/09	4	67.03	9	66.77	69.80	-5	9,841	-0.05%
2018/02/08	13	71.50	10	72.80	70.80	3	9,486	0.03%
2018/02/07	9	78.42	2	79.20	75.50	7	9,260	0.08%
2018/02/06	18	77.32	24	81.01	76.60	-6	9,230	-0.07%
2018/02/05	15	85.55	7	85.37	85.00	8	8,934	0.09%
2018/02/02	51	93.14	41	92.19	91.40	10	8,933	0.11%
2018/02/01	26	102.96	12	101.88	101.50	14	8,656	0.16%
2018/01/31	7	104.07	8	103.06	104.00	-1	8,489	-0.01%
2018/01/30	20	102.33	9	102.37	99.50	11	8,227	0.13%
2018/01/29	1	101.00	17	101.32	100.50	-16	8,091	-0.20%
2018/01/26	5	96.78	16	96.58	96.80	-11	7,838	-0.14%
2018/01/25	21	95.53	10	95.74	94.70	11	7,710	0.14%
2018/01/24	1	88.70	2	88.60	92.90	-1	7,540	-0.01%
2018/01/23	10	89.79	1	90.30	88.30	9	7,405	0.12%
2018/01/22	6	89.00	18	87.18	88.70	-12	7,440	-0.16%
2018/01/19	2	86.50	0	0.00	86.70	2	7,471	0.03%
2018/01/18	0	0.00	1	87.90	86.70	-1	7,480	-0.01%
2018/01/16	17	87.70	11	87.67	87.60	6	7,569	0.08%
2018/01/15	2	86.65	0	0.00	86.40	2	7,571	0.03%
2018/01/10	8	85.80	11	85.54	84.50	-3	7,841	-0.04%
2018/01/09	2	86.00	1	85.90	85.80	1	7,898	0.01%
2018/01/08	3	88.60	0	0.00	87.20	3	7,993	0.04%
2018/01/05	4	88.55	2	88.45	87.20	2	7,976	0.03%
2018/01/04	8	85.00	1	84.20	85.80	7	7,890	0.09%
2018/01/03	1	84.60	0	0.00	84.40	1	7,991	0.01%