TPK-KY (3673)-永豐金-苓雅券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	41.50	41.55	-1	4,048	-0.02%
2024/12/02	0	0.00	2	41.60	41.60	-2	4,103	-0.05%
2024/11/29	1	41.45	0	0.00	41.45	1	4,286	0.02%
2024/11/28	0	0.00	4	40.30	40.45	-4	4,462	-0.09%
2024/11/27	1	40.65	0	0.00	40.40	1	4,549	0.02%
2024/11/26	1	41.85	1	42.00	41.20	0	4,755	0.00%
2024/11/25	0.5	41.50	0	0.00	41.40	0.5	4,898	0.01%
2024/11/22	5	40.63	3	40.53	40.35	2	5,084	0.04%
2024/11/21	3	39.13	1	39.75	39.40	2	5,100	0.04%
2024/11/20	0	0.00	3	39.80	39.25	-3	5,122	-0.06%
2024/11/18	3	39.77	0	0.00	39.60	3	5,220	0.06%
2024/11/15	3	40.28	0	0.00	40.10	3	5,279	0.06%
2024/11/14	2	40.38	1	40.20	40.20	1	5,422	0.02%
2024/11/13	1	40.30	2	40.10	40.15	-1	5,616	-0.02%
2024/11/12	4	39.90	0	0.00	39.75	4	5,647	0.07%
2024/11/11	2	41.10	1	41.05	41.05	1	5,644	0.02%
2024/11/08	7	42.71	5	42.22	41.90	2	5,664	0.04%
2024/11/07	2	43.48	4	43.53	43.40	-2	5,707	-0.04%
2024/11/06	1	41.60	1	41.35	41.35	0	5,714	0.00%
2024/11/05	1	41.75	1	41.10	41.10	0	5,780	0.00%
2024/11/04	3	41.70	1	41.50	41.50	2	5,873	0.03%
2024/11/01	3	41.92	1	42.45	42.30	2	5,939	0.03%
2024/10/30	1	42.55	1	42.30	42.30	0	6,006	0.00%
2024/10/29	1	43.10	1	42.60	42.60	0	6,102	0.00%
2024/10/28	2	43.63	1	43.60	43.60	1	6,135	0.02%
2024/10/25	14	44.08	7	43.74	44.00	7	6,191	0.11%
2024/10/24	2	43.93	7	43.88	43.75	-5	6,239	-0.08%
2024/10/23	1	43.95	3	44.52	44.55	-2	6,305	-0.03%
2024/10/22	2	43.20	1	43.20	43.20	1	6,373	0.02%
2024/10/18	5	41.76	4	43.10	41.75	1	6,791	0.01%
2024/10/17	0	0.00	2	42.50	42.80	-2	6,949	-0.03%
2024/10/16	4	40.90	4	41.25	40.90	0	7,482	0.00%
2024/10/15	2	41.35	1	41.40	40.95	1	7,933	0.01%
2024/10/14	2	41.00	1	41.69	41.65	1	8,105	0.01%
2024/10/11	1	41.40	4	41.70	41.15	-3	8,349	-0.04%
2024/10/09	7	42.62	0	0.00	41.90	7	8,545	0.08%
2024/10/08	1	44.35	16	44.50	43.10	-15	8,966	-0.17%
2024/10/07	16	44.75	1	44.70	44.75	15	10,023	0.15%
2024/10/01	5	44.60	3	44.92	44.90	2	10,596	0.02%
2024/09/30	1	45.05	2	44.25	44.10	-1	10,739	-0.01%
2024/09/27	6	44.77	6	44.68	44.85	0	10,981	0.00%
2024/09/26	23.5	45.92	18.5	45.48	44.25	5	10,979	0.05%
2024/09/25	24	47.31	15	46.52	46.20	9	10,653	0.08%
2024/09/24	81	47.00	85	46.46	47.15	-4	10,545	-0.04%
2024/09/23	3	45.20	4	45.48	45.55	-1	10,257	-0.01%
2024/09/20	23	45.48	7.1	45.19	44.50	15.9	10,317	0.15%
2024/09/19	8	45.13	5	45.02	45.30	3	10,291	0.03%
2024/09/18	4	44.61	3	44.77	44.40	1	10,302	0.01%
2024/09/13	17	44.80	19	44.79	44.80	-2	10,515	-0.02%
2024/09/12	32	44.74	38	44.17	44.80	-6	10,838	-0.06%
2024/09/11	6.5	43.56	4	43.13	43.00	2.5	10,932	0.02%
2024/09/10	12	44.34	11	45.23	43.80	1	10,881	0.01%
2024/09/09	4	43.40	8	43.83	44.45	-4	10,676	-0.04%
2024/09/06	8	43.88	4	43.35	44.05	4	10,580	0.04%
2024/09/05	3	42.10	4	42.10	41.30	-1	10,445	-0.01%
2024/09/04	4	41.05	1	40.95	40.80	3	10,382	0.03%
2024/09/03	7	43.63	5	43.39	43.10	2	10,305	0.02%
2024/09/02	10	45.14	38.1	45.42	43.90	-28.1	10,247	-0.27%
2024/08/30	30.1	45.06	27	44.40	45.20	3.1	10,061	0.03%
2024/08/29	5	43.89	7	43.64	44.10	-2	9,874	-0.02%
2024/08/28	11	44.43	13	44.05	43.95	-2	9,786	-0.02%
2024/08/27	12	42.75	14	42.21	42.80	-2	9,578	-0.02%
2024/08/26	5	42.49	5	41.99	42.35	0	9,446	0.00%
2024/08/23	3	39.55	0	0.00	40.05	3	9,270	0.03%
2024/08/22	4	40.48	0	0.00	40.25	4	9,330	0.04%
2024/08/21	2	40.85	0	0.00	40.75	2	9,298	0.02%
2024/08/20	0	0.00	3	40.60	40.85	-3	9,202	-0.03%
2024/08/19	24	40.86	21	41.42	40.85	3	9,193	0.03%
2024/08/16	6	41.23	12	40.94	41.35	-6	9,174	-0.07%
2024/08/15	15	39.91	12	40.00	39.70	3	9,047	0.03%
2024/08/13	1	38.10	3	38.02	38.10	-2	8,812	-0.02%
2024/08/12	1	38.40	2	38.15	38.35	-1	8,784	-0.01%
2024/08/09	6	39.03	1	39.25	38.00	5	8,759	0.06%
2024/08/08	1	38.20	4	38.08	38.40	-3	8,682	-0.03%
2024/08/07	2	39.58	1	40.00	39.35	1	8,632	0.01%
2024/08/06	3	37.17	6	37.18	37.65	-3	8,561	-0.04%
2024/08/05	7	40.03	0.4	39.10	39.05	6.6	8,450	0.08%
2024/08/02	3	44.30	11	44.54	43.35	-8	8,364	-0.10%
2024/08/01	5	45.88	3	45.95	45.90	2	8,303	0.02%
2024/07/31	6	44.32	4	44.41	44.20	2	8,205	0.02%
2024/07/30	4	43.61	3	42.95	43.60	1	8,162	0.01%
2024/07/29	28	43.32	31	44.34	43.05	-3	8,101	-0.04%
2024/07/26	8	44.57	5	44.68	44.20	3	8,037	0.04%
2024/07/23	13	47.28	7.1	46.85	46.35	5.9	7,975	0.07%
2024/07/22	17	47.34	12.5	49.14	47.05	4.5	7,856	0.06%
2024/07/19	55	50.28	51	51.82	49.80	4	7,632	0.05%
2024/07/18	19	52.35	26	52.01	51.90	-7	7,394	-0.09%
2024/07/17	48	53.84	28	53.91	53.30	20	7,207	0.28%
2024/07/16	32	52.88	139	53.14	53.90	-107	6,615	-1.62%	大賣/鉅額交易
2024/07/15	35	49.19	38	50.01	49.00	-3	6,148	-0.05%
2024/07/12	26	49.70	14	49.81	49.85	12	5,947	0.20%
2024/07/11	23.5	49.36	71	49.77	48.80	-47.5	5,698	-0.83%
2024/07/10	14.4	50.09	18	49.42	48.80	-3.6	5,491	-0.07%
2024/07/09	37	50.26	39.2	50.88	48.55	-2.2	5,037	-0.04%
2024/07/08	5	48.23	18	48.50	49.05	-13	3,958	-0.33%
2024/07/05	20.1	44.33	63	44.73	44.60	-42.9	3,625	-1.18%
2024/07/04	30	43.04	19	42.73	43.60	11	3,482	0.32%
2024/07/03	27	42.43	46	42.00	42.70	-19	3,317	-0.57%
2024/07/02	4	40.25	4	40.55	40.65	0	3,086	0.00%
2024/07/01	5	40.67	5	40.40	40.00	0	3,111	0.00%
2024/06/28	3.1	40.70	2	40.68	40.35	1.1	3,136	0.04%
2024/06/27	8	40.49	18	40.52	40.45	-10	3,188	-0.31%
2024/06/26	21	40.86	3	40.67	40.25	18	3,157	0.57%
2024/06/25	16	39.25	37.1	39.79	40.90	-21.1	3,101	-0.68%
2024/06/24	29	39.45	8	39.71	39.25	21	3,048	0.69%
2024/06/21	13	40.89	30	41.65	40.40	-17	3,045	-0.56%
2024/06/20	10	40.96	45.5	41.28	40.85	-35.5	2,940	-1.21%
2024/06/19	6	40.23	20	39.94	40.15	-14	2,757	-0.51%
2024/06/18	8	39.40	25	38.33	39.40	-17	2,410	-0.71%
2024/06/17	0	0.00	1	37.50	37.35	-1	2,200	-0.05%
2024/06/13	1	36.80	0	0.00	36.70	1	2,184	0.05%
2024/06/12	2	36.28	0	0.00	36.30	2	2,200	0.09%
2024/06/11	1	36.90	0	0.00	36.50	1	2,208	0.05%
2024/06/07	2	37.10	0	0.00	37.05	2	2,209	0.09%
2024/06/06	11	37.18	0	0.00	37.00	11	2,236	0.49%
2024/06/05	8	37.34	5	37.85	37.30	3	2,283	0.13%
2024/06/04	27	37.75	0	0.00	37.65	27	2,318	1.16%
2024/06/03	2	38.70	0	0.00	38.25	2	2,333	0.09%
2024/05/30	1	38.50	0	0.00	38.25	1	2,402	0.04%
2024/05/28	100	39.19	20	39.37	39.45	80	2,358	3.39%
2024/05/27	0	0.00	2	37.38	37.55	-2	2,278	-0.09%
2024/05/24	6	36.76	5	37.10	37.05	1	2,275	0.04%
2024/05/23	1	37.60	0	0.00	37.15	1	2,281	0.04%
2024/05/22	1	38.75	3	38.63	38.30	-2	2,286	-0.09%
2024/05/21	0	0.00	6	38.36	37.50	-6	2,258	-0.27%
2024/05/20	0	0.00	6	37.64	37.75	-6	2,239	-0.27%
2024/05/17	2	36.75	0	0.00	37.10	2	2,250	0.09%
2024/05/15	2	37.20	0	0.00	36.65	2	2,385	0.08%
2024/05/13	1	36.50	0	0.00	36.60	1	2,391	0.04%
2024/05/09	0	0.00	5	37.50	36.95	-5	2,411	-0.21%
2024/05/07	11	36.64	1	37.10	36.80	10	2,439	0.41%
2024/05/03	5	37.65	0	0.00	37.40	5	2,498	0.20%
2024/05/02	1	37.95	0	0.00	38.20	1	2,502	0.04%
2024/04/30	5	38.30	1	39.00	38.30	4	2,543	0.16%
2024/04/29	0	0.00	16	38.64	38.95	-16	2,535	-0.63%
2024/04/26	0	0.00	17	37.94	37.75	-17	2,507	-0.68%
2024/04/25	0.1	36.90	0	0.00	36.70	0.1	2,507	0.00%
2024/04/24	0	0.00	25	37.12	37.15	-25	2,521	-0.99%
2024/04/23	0.1	36.60	0	0.00	36.45	0.1	2,542	0.00%
2024/04/19	35	36.23	9	36.18	36.30	26	2,585	1.01%
2024/04/17	1	37.00	0.1	37.20	37.00	1	2,582	0.04%
2024/04/16	32	37.29	11	37.62	37.25	21	2,565	0.82%
2024/04/15	11.1	38.24	0	0.00	38.05	11.1	2,557	0.43%
2024/04/12	21	39.14	0	0.00	38.80	21	2,563	0.82%
2024/04/11	0	0.00	1	39.85	39.45	-1	2,603	-0.04%
2024/04/10	1	40.50	53	39.99	40.35	-52	2,595	-2.00%
2024/04/09	21	38.38	21	38.94	38.60	0	2,554	0.00%
2024/04/08	0	0.00	4	38.60	38.65	-4	2,582	-0.15%
2024/04/03	1.1	39.50	28	39.56	39.10	-26.9	2,546	-1.06%
2024/04/02	0	0.00	100	38.90	38.60	-100	2,462	-4.06%
2024/04/01	1	38.79	4	37.94	38.10	-3	2,394	-0.12%
2024/03/28	5	37.00	1	37.00	36.90	4	2,288	0.17%
2024/03/26	1	36.30	1	37.00	35.95	0	2,181	0.00%
2024/03/25	0	0.00	1	36.60	36.25	-1	2,128	-0.05%
2024/03/21	0	35.10	1	34.85	35.10	-1	2,047	-0.05%
2024/03/19	0	0.00	0.2	34.15	34.25	-0.2	2,012	-0.01%
2024/03/12	0.1	34.85	0	0.00	35.05	0.1	1,957	0.00%
2024/03/11	2	34.03	0	0.00	33.85	2	1,933	0.10%
2024/03/07	0	0.00	1	35.10	34.85	-1	1,843	-0.05%
2024/03/06	100	34.85	0	0.00	34.85	100	1,813	5.51%
2024/03/05	0.1	35.45	0	0.00	35.05	0.1	1,745	0.01%
2024/03/04	1	35.00	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	1	35.25	35.15	-1	1,712	-0.06%
2024/02/27	1	35.00	0	0.00	35.00	1	1,737	0.06%
2024/02/23	1	35.80	1	36.45	35.65	0	1,730	0.00%
2024/02/22	0	0.00	1	36.55	36.70	-1	1,706	-0.06%
2024/02/21	1	36.80	2	36.95	36.65	-1	1,699	-0.06%
2024/02/20	2	36.65	3	37.18	36.95	-1	1,699	-0.06%
2024/02/19	3	37.55	5	37.56	37.50	-2	1,693	-0.12%
2024/02/16	3	36.97	90.2	37.35	37.35	-87.2	1,662	-5.24%
2024/02/15	0	0.00	0	35.10	34.60	0	1,558	0.00%
2024/02/05	89	34.35	0	0.00	34.45	89	1,549	5.74%
2024/01/30	1	36.15	1	37.15	36.15	0	1,491	0.00%
2024/01/26	0	0.00	1	37.55	36.35	-1	1,447	-0.07%
2024/01/25	4	36.59	3	36.85	36.50	1	1,376	0.07%
2024/01/24	3	36.70	0	0.00	36.70	3	1,352	0.22%
2024/01/17	1.1	36.33	0	0.00	34.80	1.1	1,249	0.09%
2024/01/16	6	36.10	6	36.50	36.10	0	1,219	0.00%
2024/01/12	0	0.00	5	35.50	35.35	-5	1,165	-0.43%
2024/01/11	3	36.02	2	35.95	36.30	1	1,146	0.09%
2024/01/10	0	35.80	5	35.30	35.05	-5	1,136	-0.44%
2024/01/05	1	37.60	1	38.20	37.40	0	1,096	0.00%
2024/01/04	1	37.15	6	37.45	37.05	-5	1,012	-0.49%
2024/01/03	2.4	37.56	1	38.60	37.25	1.4	972	0.14%
2024/01/02	1	38.15	3	37.78	38.10	-2	907	-0.22%
2023/12/29	3	36.53	0	0.00	36.20	3	840	0.36%
2023/12/28	6	36.48	0	0.00	36.50	6	829	0.72%
2023/12/22	0.1	34.55	0	0.00	34.30	0.1	789	0.01%
2023/12/18	3	35.40	0	0.00	35.05	3	801	0.37%
2023/12/06	0	0.00	2	35.70	35.50	-2	843	-0.24%
2023/12/05	2	36.20	0	0.00	36.00	2	842	0.24%
2023/12/04	0.1	35.70	0	0.00	35.85	0.1	834	0.01%
2023/12/01	0.3	35.70	0	0.00	35.50	0.3	838	0.04%
2023/11/27	0	0.00	2	35.90	35.05	-2	872	-0.23%
2023/11/24	2	36.05	25	36.33	36.05	-23	867	-2.65%
2023/11/22	0.1	35.15	0.1	34.90	35.05	0	825	0.00%
2023/11/17	1	35.20	0	0.00	35.20	1	834	0.12%
2023/11/16	0	0.00	1	34.75	34.85	-1	842	-0.12%
2023/11/15	0	0.00	1	33.70	33.95	-1	832	-0.12%
2023/11/09	2	33.00	0	0.00	32.85	2	885	0.23%
2023/11/02	0	0.00	1	32.45	32.50	-1	1,106	-0.09%
2023/10/27	0	0.00	3	32.30	31.95	-3	1,160	-0.26%
2023/10/23	2	32.00	0	0.00	32.00	2	1,233	0.16%
2023/10/13	0	0.00	0.2	35.00	34.90	-0.2	1,439	-0.01%
2023/10/12	0	34.60	0	0.00	34.50	0	1,457	0.00%
2023/09/26	0	33.85	0.1	33.85	33.75	-0.1	1,952	0.00%
2023/09/25	0	33.90	0	0.00	34.20	0	2,043	0.00%
2023/09/22	1	33.15	0	0.00	33.70	1	2,088	0.05%
2023/09/21	0	0.00	0.5	33.45	33.40	-0.5	2,131	-0.02%
2023/09/11	0	0.00	0.2	35.15	34.55	-0.2	2,926	-0.01%
2023/09/06	0	0.00	35	35.24	35.15	-35	3,042	-1.15%
2023/09/04	35	35.35	1	35.40	35.50	34	3,339	1.02%
2023/08/31	2	34.70	3	34.60	34.65	-1	3,607	-0.03%
2023/08/30	0	0.00	1	34.55	34.70	-1	3,667	-0.03%
2023/08/25	1	34.10	0	0.00	34.35	1	4,034	0.02%
2023/08/22	4	34.45	0	0.00	34.15	4	4,187	0.10%
2023/08/21	0.1	34.80	0	0.00	34.85	0.1	4,221	0.00%
2023/08/16	0.1	34.50	0	0.00	34.50	0.1	4,380	0.00%
2023/08/14	1.1	34.49	0	0.00	34.45	1.1	4,550	0.02%
2023/08/10	56.2	35.84	5	35.55	35.40	51.2	4,741	1.08%
2023/08/09	2.1	38.25	1	38.25	38.50	1.1	4,654	0.02%
2023/08/08	1	38.80	0	0.00	38.10	1	4,665	0.02%
2023/08/02	80	38.75	0	0.00	38.35	80	4,876	1.64%
2023/08/01	2	39.10	0	0.00	39.15	2	4,892	0.04%
2023/07/31	3	39.27	0	39.20	39.15	3	4,954	0.06%
2023/07/28	0.5	40.07	1	40.15	39.90	-0.5	5,099	-0.01%
2023/07/27	0.3	40.40	2	40.38	40.45	-1.7	5,096	-0.03%
2023/07/25	2.3	39.63	10	39.65	39.60	-7.7	5,107	-0.15%
2023/07/24	1.7	39.06	10	39.20	39.40	-8.3	5,107	-0.16%
2023/07/20	1	40.80	6	41.00	40.80	-5	5,113	-0.10%
2023/07/19	2	40.15	0	0.00	40.00	2	5,127	0.04%
2023/07/18	77	41.10	25	40.81	40.15	52	5,194	1.00%
2023/07/17	28	40.90	52	41.77	41.80	-24	5,365	-0.45%
2023/07/14	28.3	41.22	3	41.58	41.25	25.3	5,904	0.43%
2023/07/13	1.1	42.54	1	41.50	41.50	0.1	5,946	0.00%
2023/07/12	51	41.74	51	42.30	42.05	0	5,992	0.00%
2023/07/11	1.3	42.51	1	42.10	42.10	0.3	6,128	0.00%
2023/07/10	8.1	42.84	1	42.45	42.45	7.1	6,131	0.11%
2023/07/07	4.2	43.36	6	43.33	43.10	-1.8	6,198	-0.03%
2023/07/06	3	45.60	2	45.30	45.30	1	6,206	0.02%
2023/07/05	1	45.75	6	45.93	45.55	-5	6,179	-0.08%
2023/07/04	9	45.77	4.3	45.62	45.55	4.7	6,114	0.08%
2023/07/03	29.5	45.50	8	45.60	45.35	21.5	6,039	0.36%
2023/06/30	30	43.99	2	44.33	44.30	28	5,949	0.47%
2023/06/29	109	43.64	3	44.07	43.90	106	5,909	1.79%	大買/鉅額交易
2023/06/28	6	43.12	6	43.58	43.25	0	5,876	0.00%
2023/06/27	5.2	43.35	2	43.12	43.05	3.2	5,870	0.05%
2023/06/26	4.1	45.10	2	43.95	43.95	2.1	5,812	0.04%
2023/06/21	10.1	44.79	12	45.05	45.05	-1.9	5,673	-0.03%
2023/06/20	1	42.60	0	0.00	42.70	1	5,357	0.02%
2023/06/19	0	42.20	1	42.05	42.50	-1	5,310	-0.02%
2023/06/16	0	0.00	3	41.83	41.85	-3	5,255	-0.06%
2023/06/15	1	42.65	0	0.00	42.65	1	5,181	0.02%
2023/06/14	0	0.00	1	43.10	42.40	-1	5,159	-0.02%
2023/06/13	1	42.50	2	42.50	42.70	-1	5,169	-0.02%
2023/06/12	0	0.00	3	42.50	42.80	-3	5,144	-0.06%
2023/06/09	1	42.80	0	0.00	42.75	1	5,135	0.02%
2023/06/08	3.5	44.54	4	44.28	43.80	-0.5	5,065	-0.01%
2023/06/07	19	43.41	17	44.04	43.20	2	4,933	0.04%
2023/06/06	1	43.85	1.1	43.75	43.95	-0.1	4,808	0.00%
2023/06/05	2.1	43.10	2	43.00	42.90	0.1	4,731	0.00%
2023/06/02	6	43.42	5	42.35	42.35	1	4,735	0.02%
2023/06/01	21	43.78	24	43.70	43.25	-3	4,749	-0.06%
2023/05/31	17	42.45	2	42.40	42.40	15	4,545	0.33%
2023/05/30	5	41.99	0	0.00	42.00	5	4,518	0.11%
2023/05/29	25	41.61	1	41.55	41.75	24	4,490	0.53%
2023/05/26	10	41.10	0	0.00	41.00	10	4,527	0.22%
2023/05/25	0	0.00	1.2	41.77	41.60	-1.2	4,639	-0.03%
2023/05/24	0	0.00	15	41.47	41.55	-15	4,706	-0.32%
2023/05/23	17	41.39	8	41.92	41.60	9	4,677	0.19%
2023/05/22	40	41.52	27	41.41	41.60	13	4,624	0.28%
2023/05/19	0	0.00	2	39.90	40.30	-2	4,515	-0.04%
2023/05/18	30	40.80	2	40.70	40.50	28	4,443	0.63%
2023/05/17	24	40.63	49	40.13	40.60	-25	4,302	-0.58%
2023/05/16	2	38.93	23	39.08	38.95	-21	4,083	-0.51%
2023/05/15	20	38.38	34	38.23	38.30	-14	4,023	-0.35%
2023/05/12	3	38.02	5	38.08	38.10	-2	4,004	-0.05%
2023/05/11	1	38.85	0	0.00	37.60	1	3,987	0.03%
2023/05/10	14	38.45	21	39.08	38.45	-7	3,927	-0.18%
2023/05/09	29	39.46	48	39.23	39.55	-19	3,851	-0.49%
2023/05/08	3	38.85	2	38.93	38.75	1	3,758	0.03%
2023/05/04	0	0.00	14	38.05	38.95	-14	3,654	-0.38%
2023/04/25	12	37.55	40	36.88	36.90	-28	3,382	-0.83%
2023/04/24	2	38.05	0	0.00	37.70	2	3,331	0.06%
2023/04/21	40.1	37.58	100	37.74	37.50	-60	3,281	-1.83%
2023/04/20	3.1	38.85	7	38.91	38.50	-4	3,166	-0.12%
2023/04/19	125.5	42.60	10	41.32	41.25	115.5	2,923	3.95%	大買/鉅額交易
2023/04/17	17	38.24	0	0.00	37.75	17	2,264	0.75%
2023/04/14	2	37.75	3	37.80	37.90	-1	2,165	-0.05%
2023/04/13	5	36.80	5	36.25	36.25	0	1,988	0.00%
2023/04/12	0	0.00	2	36.88	36.80	-2	1,947	-0.10%
2023/04/10	1	34.70	0	0.00	34.60	1	1,719	0.06%
2023/03/31	0	34.30	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	34.10	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	0.00	10	34.66	34.65	-10	1,665	-0.60%
2023/03/27	0	35.42	0	0.00	35.00	0	1,634	0.00%
2023/03/23	0	0.00	0	35.20	35.15	0	1,604	0.00%
2023/03/22	10	35.30	11.1	35.34	35.30	-1.1	1,593	-0.07%
2023/03/20	0	35.35	1	34.40	34.75	-1	1,534	-0.06%
2023/03/14	9	35.17	6	35.25	35.00	3	1,453	0.21%
2023/03/13	0	0.00	6	35.60	35.60	-6	1,411	-0.43%
2023/03/10	3	34.68	4	34.55	34.50	-1	1,357	-0.07%
2023/03/09	3	35.82	0	0.00	35.50	3	1,311	0.23%
2023/03/08	1	35.85	0	0.00	36.10	1	1,277	0.08%
2023/03/07	12	36.74	11	36.57	36.75	1	1,226	0.08%
2023/03/06	12	35.78	31	36.51	36.50	-19	1,156	-1.64%
2023/03/03	1	34.30	0	0.00	34.10	1	1,046	0.10%
2023/03/02	0	0.00	50	33.95	33.90	-50	1,037	-4.82%
2023/03/01	11	33.70	0	0.00	33.75	11	1,000	1.10%
2023/02/24	16	34.21	5	34.50	34.20	11	970	1.13%
2023/02/23	33	35.20	0	0.00	35.05	33	888	3.71%
2023/02/22	3	33.37	3	32.95	33.95	0	712	0.00%
2023/02/20	0	0.00	1	32.05	31.95	-1	605	-0.17%
2023/02/07	1	31.10	1	31.20	31.10	0	638	0.00%
2023/02/03	0	31.10	0	0.00	31.35	0	634	0.01%
2023/01/30	1	29.65	1	30.05	30.05	0	674	0.00%
2023/01/03	0	29.35	0	0.00	29.50	0	765	0.00%
2022/12/22	1	29.80	0	0.00	29.80	1	815	0.12%
2022/12/09	1	30.65	1	30.40	30.40	0	885	0.00%
2022/12/07	1	30.25	1	30.60	30.45	0	897	0.00%
2022/12/06	1	31.55	0	0.00	30.80	1	891	0.11%
2022/11/24	0	0.00	1	31.65	31.45	-1	923	-0.11%
2022/11/23	1	31.40	1	31.10	31.15	0	923	0.00%
2022/11/17	0	0.00	2	31.25	31.55	-2	1,091	-0.18%
2022/11/11	2	30.78	0	0.00	30.60	2	1,247	0.16%
2022/11/10	3	30.50	3	30.30	30.35	0	1,242	0.00%
2022/11/04	4	29.90	5	29.80	29.90	-1	1,279	-0.08%
2022/10/28	9	28.35	9	28.26	28.10	0	1,268	0.00%
2022/10/26	1	29.40	0	0.00	29.30	1	1,229	0.08%
2022/10/18	1	31.30	1	31.65	31.60	0	1,208	0.00%
2022/10/13	2	29.93	0	0.00	29.80	2	1,219	0.16%
2022/10/11	3	31.02	0	0.00	30.95	3	1,208	0.25%
2022/10/07	0	0.00	1	32.70	32.60	-1	1,189	-0.08%
2022/10/05	1	31.90	0	0.00	31.85	1	1,172	0.09%
2022/09/30	1	31.00	0	0.00	31.55	1	1,174	0.09%
2022/09/29	0	0.00	0.2	31.00	30.90	-0.2	1,169	-0.01%
2022/09/28	2	31.48	2	30.60	30.60	0	1,169	0.00%
2022/09/27	2	31.68	2	32.00	32.25	0	1,153	0.00%
2022/09/26	4	32.36	3	32.15	32.15	1	1,153	0.09%
2022/09/22	1	34.10	2	34.30	34.30	-1	1,171	-0.09%
2022/09/21	1	34.95	0	0.00	34.90	1	1,165	0.09%
2022/09/20	1	35.00	0	0.00	35.20	1	1,164	0.09%
2022/09/15	0	0.00	2	35.55	35.10	-2	1,197	-0.17%
2022/09/14	1	34.90	0	0.00	35.00	1	1,201	0.08%
2022/09/06	0	0.00	1	34.50	34.55	-1	1,214	-0.08%
2022/09/02	1	35.50	1	35.55	35.45	0	1,207	0.00%
2022/09/01	3	35.85	1	35.50	35.60	2	1,206	0.17%
2022/08/30	3	36.38	0	0.00	36.35	3	1,181	0.25%
2022/08/29	0	0.00	1	36.40	36.05	-1	1,214	-0.08%
2022/08/26	8	37.56	28	37.69	37.50	-20	1,183	-1.69%
2022/08/25	0	0.00	1	36.50	36.85	-1	1,090	-0.09%
2022/08/24	1	36.50	0	0.00	36.00	1	1,069	0.09%
2022/08/23	6	36.40	9	36.59	36.40	-3	1,050	-0.29%
2022/08/22	2	36.48	1	37.45	36.35	1	1,010	0.10%
2022/08/19	4	35.83	0	0.00	36.10	4	934	0.43%
2022/08/17	2	33.80	0	0.00	33.80	2	873	0.23%
2022/08/12	1	34.10	0	0.00	34.10	1	880	0.11%
2022/08/11	1	35.30	0	0.00	35.35	1	859	0.12%
2022/08/10	5	34.77	0	0.00	34.80	5	852	0.59%
2022/08/09	1	34.60	0	0.00	34.45	1	852	0.12%
2022/08/05	3	34.30	0	0.00	34.35	3	873	0.34%
2022/08/02	0	0.00	1	34.25	34.10	-1	931	-0.11%
2022/08/01	1	34.70	0	0.00	34.75	1	963	0.10%
2022/07/29	0	0.00	2	34.28	34.30	-2	982	-0.20%
2022/07/26	0	0.00	1	33.90	33.85	-1	978	-0.10%
2022/07/25	0	0.00	1	33.85	33.80	-1	983	-0.10%
2022/07/22	0	0.00	6	33.73	33.60	-6	994	-0.60%
2022/07/20	7	34.64	0	0.00	34.55	7	1,022	0.68%
2022/07/18	1	34.30	0	0.00	34.70	1	1,017	0.10%
2022/07/12	1	33.40	0	0.00	33.20	1	1,040	0.10%
2022/07/08	0	0.00	3	33.95	34.05	-3	1,040	-0.29%
2022/07/07	0	0.00	1	33.00	33.30	-1	1,042	-0.10%
2022/07/05	1	32.45	0	0.00	33.15	1	1,100	0.09%
2022/07/04	0	0.00	1	32.60	32.20	-1	1,106	-0.09%
2022/07/01	7	32.92	3	32.35	32.35	4	1,134	0.35%
2022/06/30	0	0.00	1	35.05	34.65	-1	1,123	-0.09%
2022/06/24	0	0.00	5	33.65	33.50	-5	1,097	-0.46%
2022/06/20	5	33.23	5	33.00	33.00	0	1,104	0.00%
2022/06/16	1	34.75	0	0.00	34.25	1	1,090	0.09%
2022/06/08	1	34.65	0	0.00	34.75	1	1,140	0.09%
2022/06/07	1	35.85	5	35.81	35.20	-4	1,149	-0.35%
2022/05/24	1	33.60	0	0.00	33.00	1	1,248	0.08%
2022/05/12	1	30.95	2	30.90	30.85	-1	1,262	-0.08%
2022/05/11	3	31.70	0	0.00	31.75	3	1,235	0.24%
2022/05/10	0	31.95	0	0.00	31.90	0	1,230	0.00%
2022/05/09	0.2	32.23	36	32.66	31.85	-35.8	1,214	-2.95%
2022/05/06	4.1	33.21	0	0.00	33.30	4.1	1,180	0.35%
2022/05/04	0.1	34.00	0	0.00	34.20	0.1	1,164	0.01%
2022/05/03	1.1	34.15	0	0.00	34.20	1.1	1,177	0.09%
2022/04/29	1	34.40	0	0.00	34.35	1	1,190	0.08%
2022/04/25	1	35.20	0	0.00	35.05	1	1,181	0.08%
2022/04/18	0	0.00	1	36.15	36.15	-1	1,246	-0.08%
2022/04/12	0	0.00	2	35.58	35.85	-2	1,604	-0.12%
2022/04/08	0	35.00	0	0.00	35.15	0	1,578	0.00%
2022/04/07	1	35.20	0	0.00	35.20	1	1,597	0.06%
2022/03/28	1	37.10	0	0.00	37.35	1	1,607	0.06%
2022/03/25	0	0.00	11	38.08	37.70	-11	1,623	-0.68%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/18	0	0.00	11	37.78	37.75	-11	1,685	-0.65%
2022/03/17	0	0.00	5	37.55	37.45	-5	1,717	-0.29%
2022/03/16	4	36.10	0	0.00	36.35	4	1,713	0.23%
2022/03/15	2	36.65	0	0.00	36.60	2	1,721	0.12%
2022/03/11	1	37.45	0	0.00	37.40	1	1,744	0.06%
2022/03/10	0	0.00	4	36.88	37.00	-4	1,752	-0.23%
2022/03/08	4.1	36.01	0	0.00	35.55	4.1	1,740	0.24%
2022/03/07	4.1	36.95	0	0.00	36.90	4.1	1,716	0.24%
2022/03/04	1	38.00	0	0.00	37.80	1	1,706	0.06%
2022/03/03	2	38.10	0	0.00	38.15	2	1,729	0.12%
2022/03/01	10	38.30	0	0.00	38.40	10	1,756	0.57%
2022/02/25	1	38.95	0	0.00	38.45	1	1,758	0.06%
2022/02/24	4	39.20	0	0.00	39.05	4	1,745	0.23%
2022/02/23	0	0.00	1	40.10	40.15	-1	1,758	-0.06%
2022/02/21	2	40.35	0	0.00	40.45	2	1,839	0.11%
2022/02/09	0	0.00	4	40.70	40.85	-4	2,000	-0.20%
2022/01/24	4	39.65	0	0.00	40.25	4	2,360	0.17%
2022/01/21	1	40.60	1	40.50	40.10	0	2,545	0.00%
2022/01/20	0	0.00	1	40.95	41.00	-1	2,711	-0.04%
2022/01/19	1	40.90	0	0.00	40.90	1	2,743	0.04%
2022/01/17	1	41.00	1	41.10	41.05	0	2,929	0.00%
2022/01/14	3	40.75	1	41.00	40.70	2	2,925	0.07%
2022/01/13	1	41.95	1	41.85	41.80	0	2,904	0.00%
2022/01/12	4	42.60	5	41.82	41.80	-1	2,903	-0.03%
2022/01/11	1	42.70	0	0.00	42.65	1	2,885	0.03%
2022/01/10	1	43.00	1	43.05	42.70	0	2,863	0.00%
2022/01/07	6	44.84	1	44.60	43.70	5	2,813	0.18%
2022/01/03	0	0.00	1	42.75	42.70	-1	2,526	-0.04%
2021/12/29	0	0.00	1	43.45	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	1.1	43.44	7	43.45	43.10	-5.9	2,544	-0.23%
2021/12/24	1	42.95	2	42.85	42.80	-1	2,546	-0.04%
2021/12/23	1	42.90	2	43.40	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	1	43.00	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	4	43.05	42.75	-4	2,579	-0.16%
2021/12/20	0	0.00	1	43.00	42.55	-1	2,570	-0.04%
2021/12/14	0	0.00	2	41.75	41.60	-2	2,646	-0.08%
2021/12/10	1	42.10	0	0.00	41.85	1	2,631	0.04%
2021/12/08	2	41.98	0	0.00	41.60	2	2,602	0.08%
2021/12/07	0.1	41.00	0	0.00	41.30	0.1	2,596	0.00%
2021/12/01	0.1	40.40	0	0.00	40.45	0.1	2,639	0.00%
2021/11/30	0.1	39.90	0	0.00	39.50	0.1	2,641	0.00%
2021/11/29	0.2	39.90	0	0.00	39.90	0.2	2,644	0.01%
2021/11/24	0	0.00	1	42.00	41.95	-1	2,581	-0.04%
2021/11/23	0.6	41.96	1	42.10	41.80	-0.4	2,568	-0.02%
2021/11/22	2.4	42.08	0	0.00	42.25	2.4	2,566	0.09%
2021/11/19	0.1	41.50	0	0.00	41.40	0.1	2,548	0.00%
2021/11/18	0	0.00	25	41.77	41.35	-25	2,535	-0.99%
2021/11/17	102	40.80	1	41.14	40.65	101	2,472	4.08%	大買/
2021/11/16	6	41.22	0	0.00	41.15	6	2,434	0.25%
2021/11/15	0	41.85	1	42.00	41.85	-1	2,433	-0.04%
2021/11/12	0	40.70	5	41.40	41.30	-5	2,409	-0.21%
2021/11/11	7.4	41.00	6	41.83	40.80	1.4	2,417	0.06%
2021/11/10	2	40.75	4	40.95	40.70	-2	2,409	-0.08%
2021/11/09	4	41.01	0	0.00	40.85	4	2,422	0.17%
2021/11/08	5	40.77	7	40.62	40.75	-2	2,433	-0.08%
2021/11/05	3.3	40.45	2	40.43	40.40	1.3	2,501	0.05%
2021/11/04	0.2	41.50	0	0.00	41.05	0.2	2,504	0.01%
2021/11/02	14.5	41.86	5	40.95	40.75	9.5	2,478	0.38%
2021/11/01	30	43.65	6	43.70	43.20	24	2,378	1.01%
2021/10/29	10.1	43.14	5	42.50	42.50	5.1	2,209	0.23%
2021/10/28	0	0.00	21	44.27	44.30	-21	2,034	-1.03%
2021/10/27	1	39.60	0	0.00	40.30	1	1,858	0.05%
2021/10/26	5	39.70	17	39.95	39.95	-12	1,849	-0.65%
2021/10/25	4	40.70	5	41.39	41.05	-1	1,805	-0.06%
2021/10/20	3	37.95	0	0.00	37.95	3	1,724	0.17%
2021/10/06	2	38.25	0	0.00	37.75	2	1,851	0.11%
2021/10/05	2	38.60	0	0.00	38.60	2	1,845	0.11%
2021/10/04	2	38.65	1	38.85	39.00	1	1,870	0.05%
2021/10/01	5	38.30	0	0.00	38.45	5	1,908	0.26%
2021/09/30	1	38.40	11	38.42	38.95	-10	1,909	-0.52%
2021/09/29	2	37.20	1	37.20	37.40	1	1,875	0.05%
2021/09/24	0	0.00	2	37.70	37.30	-2	1,926	-0.10%
2021/09/23	4	37.45	0	0.00	37.35	4	1,968	0.20%
2021/09/22	6	37.58	0	0.00	37.20	6	2,133	0.28%
2021/09/17	0	0.00	5	39.15	38.75	-5	2,113	-0.24%
2021/09/16	5	38.12	0	0.00	38.40	5	2,034	0.25%
2021/09/15	1	38.05	2	38.25	38.00	-1	2,029	-0.05%
2021/09/10	2	38.38	0	0.00	38.10	2	2,081	0.10%
2021/09/08	10	38.26	16	38.27	36.85	-6	2,092	-0.29%
2021/09/03	0	0.00	1	39.60	39.75	-1	2,104	-0.05%
2021/08/31	1	39.45	0	0.00	39.40	1	2,149	0.05%
2021/08/26	1	39.80	0	0.00	39.50	1	2,203	0.05%
2021/08/25	1	40.15	0	0.00	40.20	1	2,230	0.04%
2021/08/24	0	0.00	1	39.40	39.05	-1	2,275	-0.04%
2021/08/23	1	39.10	0	0.00	39.35	1	2,314	0.04%
2021/08/20	1	38.70	0	0.00	38.30	1	2,358	0.04%
2021/08/19	1	38.85	1	38.85	38.60	0	2,385	0.00%
2021/08/18	0	0.00	2	38.90	39.25	-2	2,402	-0.08%
2021/08/12	5	40.06	0	0.00	39.90	5	2,487	0.20%
2021/08/11	5	39.80	0	0.00	39.80	5	2,508	0.20%
2021/08/10	1	41.70	3	41.75	41.50	-2	2,514	-0.08%
2021/08/09	5	42.44	0	0.00	42.35	5	2,621	0.19%
2021/08/06	5	42.88	0	0.00	42.85	5	2,716	0.18%
2021/08/05	9	43.29	0	0.00	42.85	9	2,900	0.31%
2021/08/04	3	42.97	1	43.15	43.00	2	3,226	0.06%
2021/08/03	2	42.50	1	42.45	42.45	1	3,432	0.03%
2021/07/30	1	43.00	0	0.00	42.90	1	3,725	0.03%
2021/07/29	0	0.00	3	43.20	43.00	-3	3,796	-0.08%
2021/07/28	1	42.90	0	0.00	42.85	1	3,976	0.03%
2021/07/27	0	0.00	2	44.03	43.65	-2	4,514	-0.04%
2021/07/26	0	0.00	4	44.15	44.00	-4	4,858	-0.08%
2021/07/23	5	44.86	1	44.75	44.80	4	5,104	0.08%
2021/07/21	0	0.00	6	44.08	43.70	-6	6,053	-0.10%
2021/07/20	0	0.00	6	44.60	44.35	-6	6,129	-0.10%
2021/07/19	2	45.55	1	45.05	44.95	1	6,169	0.02%
2021/07/16	1	45.30	8	45.34	45.40	-7	6,246	-0.11%
2021/07/15	0	0.00	2	45.10	45.10	-2	6,322	-0.03%
2021/07/14	6	45.53	3	45.50	45.30	3	6,380	0.05%
2021/07/13	3	45.15	25	45.60	44.95	-22	6,548	-0.34%
2021/07/09	27	44.45	1	44.60	44.65	26	6,681	0.39%
2021/07/08	3	45.38	0	0.00	45.30	3	6,699	0.04%
2021/07/07	0	0.00	2	46.20	46.20	-2	6,695	-0.03%
2021/07/06	0	0.00	2	46.33	46.50	-2	6,703	-0.03%
2021/07/05	12	46.88	2	46.83	46.80	10	6,838	0.15%
2021/07/02	1	46.35	5	46.35	46.15	-4	6,923	-0.06%
2021/07/01	3	46.62	5	46.60	46.15	-2	6,973	-0.03%
2021/06/30	3	46.48	0	0.00	46.60	3	6,982	0.04%
2021/06/29	5	48.21	2	48.35	46.95	3	6,981	0.04%
2021/06/25	4	46.66	4	46.45	46.45	0	7,048	0.00%
2021/06/24	5	46.38	0	0.00	46.35	5	7,075	0.07%
2021/06/23	0	0.00	6	46.30	46.60	-6	7,087	-0.08%
2021/06/22	1	45.60	0	0.00	45.25	1	7,092	0.01%
2021/06/21	3	45.28	1	45.20	45.15	2	7,091	0.03%
2021/06/18	0	0.00	6	46.63	46.25	-6	7,147	-0.08%
2021/06/16	3	45.88	0	0.00	45.60	3	7,202	0.04%
2021/06/11	0	0.00	1	46.50	46.10	-1	7,259	-0.01%
2021/06/09	2	45.50	1	45.80	45.75	1	7,290	0.01%
2021/06/07	1	45.25	1	46.05	45.95	0	7,389	0.00%
2021/06/04	5	46.39	0	0.00	46.25	5	7,465	0.07%
2021/06/03	0	0.00	3	47.15	47.10	-3	7,645	-0.04%
2021/06/02	23.1	46.64	1	47.20	46.65	22.1	7,765	0.28%
2021/06/01	0	0.00	18	47.49	47.30	-18	7,887	-0.23%
2021/05/31	16	46.69	5	46.60	46.10	11	7,998	0.14%
2021/05/28	17	46.18	22	46.17	46.20	-5	8,104	-0.06%
2021/05/27	5	45.00	0	0.00	44.85	5	8,750	0.06%
2021/05/26	1	45.30	0	0.00	45.10	1	9,360	0.01%
2021/05/25	3	45.48	3	45.35	45.35	0	9,336	0.00%
2021/05/24	6	45.30	5	45.17	45.35	1	9,303	0.01%
2021/05/21	14	44.98	6	45.28	44.65	8	9,294	0.09%
2021/05/20	6	45.14	11	45.22	44.20	-5	9,300	-0.05%
2021/05/19	7	45.04	0	0.00	45.55	7	9,265	0.08%
2021/05/18	8	44.60	14	44.59	45.30	-6	9,254	-0.06%
2021/05/17	38	43.89	31	45.03	43.40	7	9,214	0.08%
2021/05/14	11	49.65	17	48.90	48.20	-6	9,147	-0.07%
2021/05/13	31	49.88	11	49.37	48.70	20	9,073	0.22%
2021/05/12	7	51.71	37	50.26	50.20	-30	8,880	-0.34%
2021/05/11	16	51.60	13	51.52	51.00	3	8,570	0.04%
2021/05/10	11	52.74	29	52.38	52.10	-18	8,381	-0.21%
2021/05/07	5	51.30	2	51.80	51.80	3	8,306	0.04%
2021/05/06	7	49.51	27	50.06	49.55	-20	8,117	-0.25%
2021/05/05	35	49.21	6	50.15	49.10	29	8,057	0.36%
2021/05/04	22	51.44	3	49.28	49.45	19	7,886	0.24%
2021/05/03	8	55.29	35	54.22	54.30	-27	7,340	-0.37%
2021/04/29	3	55.00	2.1	55.01	54.20	0.9	7,002	0.01%
2021/04/28	49.1	54.92	34	57.16	55.40	15.1	6,796	0.22%
2021/04/27	0	0.00	24	55.98	56.70	-24	6,320	-0.38%
2021/04/26	2	51.15	9	51.78	51.60	-7	5,953	-0.12%
2021/04/23	10	50.80	25	50.44	50.70	-15	5,875	-0.26%
2021/04/22	11	50.51	3	50.20	49.50	8	5,964	0.13%
2021/04/21	5	51.90	35	51.20	50.60	-30	5,941	-0.50%
2021/04/20	13	51.28	0	0.00	51.50	13	5,881	0.22%
2021/04/19	15	51.37	25	51.38	51.10	-10	5,832	-0.17%
2021/04/16	14	50.20	13	49.92	49.85	1	5,667	0.02%
2021/04/15	0	0.00	2	49.05	49.55	-2	5,648	-0.04%
2021/04/14	7	47.39	0	0.00	47.75	7	5,601	0.12%
2021/04/13	4	50.03	0	0.00	48.65	4	5,604	0.07%
2021/04/12	30	49.57	6	49.55	49.35	24	5,568	0.43%
2021/04/09	29	49.97	2	50.80	49.50	27	5,567	0.48%
2021/04/08	4	52.20	2	52.20	52.20	2	5,458	0.04%
2021/04/07	1	51.40	2	51.30	51.50	-1	5,365	-0.02%
2021/04/06	1	50.90	1	50.80	50.80	0	5,325	0.00%
2021/04/01	11	50.45	17	50.36	50.40	-6	5,304	-0.11%
2021/03/31	4	50.55	1	50.20	50.20	3	5,278	0.06%
2021/03/30	12	50.82	8	50.84	50.90	4	5,252	0.08%
2021/03/29	1	50.00	1	50.30	50.30	0	5,092	0.00%
2021/03/26	2	49.95	2	49.70	49.70	0	5,076	0.00%
2021/03/25	2	50.00	2	50.10	50.10	0	5,086	0.00%
2021/03/24	1	49.70	1	49.95	49.95	0	5,116	0.00%
2021/03/23	7	50.96	5	50.12	49.70	2	5,191	0.04%
2021/03/22	3	49.83	4	50.35	50.50	-1	5,131	-0.02%
2021/03/19	3	49.60	23	49.51	49.55	-20	5,117	-0.39%
2021/03/18	3	49.92	1	49.60	49.60	2	5,131	0.04%
2021/03/17	5	49.94	6	49.58	49.20	-1	5,263	-0.02%
2021/03/16	0	0.00	1	49.30	49.30	-1	5,242	-0.02%
2021/03/15	6	50.06	7	49.66	49.60	-1	5,225	-0.02%
2021/03/12	5	50.80	8	50.40	50.30	-3	5,247	-0.06%
2021/03/11	9	49.97	6	50.54	50.70	3	5,268	0.06%
2021/03/10	7	50.80	7	50.53	50.30	0	5,244	0.00%
2021/03/09	12	50.90	10	51.31	51.30	2	5,193	0.04%
2021/03/08	14	50.56	25	50.16	49.85	-11	5,083	-0.22%
2021/03/05	12	49.95	11	49.26	49.15	1	5,033	0.02%
2021/03/04	2	49.18	5	50.13	50.20	-3	4,909	-0.06%
2021/03/03	72	48.60	67	48.72	49.10	5	4,795	0.10%
2021/03/02	38	49.84	59	49.91	48.10	-21	4,671	-0.45%
2021/02/26	15	48.89	36	49.04	50.20	-21	4,017	-0.52%
2021/02/24	0	0.00	2	45.15	45.10	-2	3,427	-0.06%
2021/02/22	0	0.00	1	45.30	45.80	-1	3,448	-0.03%
2021/02/19	0	0.00	8	44.29	44.65	-8	3,433	-0.23%
2021/02/18	2	44.50	2	44.55	44.55	0	3,467	0.00%
2021/02/05	0	0.00	3	43.50	43.70	-3	3,442	-0.09%
2021/02/04	4	42.80	0	0.00	41.90	4	3,449	0.12%
2021/01/29	0	0.00	1	42.50	42.60	-1	3,822	-0.03%
2021/01/28	6	43.35	0	0.00	42.80	6	3,810	0.16%
2021/01/27	0	0.00	5	44.05	43.80	-5	3,789	-0.13%
2021/01/22	1	42.75	1	42.75	43.15	0	3,775	0.00%
2021/01/21	0	0.00	3	42.90	42.60	-3	3,768	-0.08%
2021/01/20	4	43.73	0	0.00	43.45	4	3,747	0.11%
2021/01/19	0	0.00	1	45.75	45.50	-1	3,658	-0.03%
2021/01/18	3	45.70	3	45.55	46.20	0	3,642	0.00%
2021/01/15	8	46.65	1	46.85	45.65	7	3,672	0.19%
2021/01/14	1	45.80	10	46.14	46.15	-9	3,537	-0.25%
2021/01/08	3	44.28	3	44.45	44.30	0	3,529	0.00%
2021/01/07	2	45.68	2	45.33	45.15	0	3,554	0.00%
2021/01/06	4	46.30	3	46.85	45.55	1	3,535	0.03%
2021/01/05	2	47.00	2	46.88	46.75	0	3,511	0.00%
2021/01/04	1	46.80	4	46.68	47.00	-3	3,511	-0.09%
2020/12/31	3	46.42	0	0.00	46.30	3	3,479	0.09%
2020/12/30	0	0.00	1	46.55	46.50	-1	3,450	-0.03%
2020/12/29	1	46.10	0	0.00	46.10	1	3,439	0.03%
2020/12/28	0	0.00	1	46.90	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	2	46.30	46.45	-2	3,405	-0.06%
2020/12/24	1	45.90	2	46.08	45.65	-1	3,385	-0.03%
2020/12/23	2	45.48	0	0.00	45.00	2	3,362	0.06%
2020/12/22	0	0.00	1	46.40	45.60	-1	3,377	-0.03%
2020/12/21	1	46.70	4	46.79	46.60	-3	3,399	-0.09%
2020/12/18	1	46.65	2	46.40	46.50	-1	3,378	-0.03%
2020/12/17	2	45.48	11	45.59	45.85	-9	3,335	-0.27%
2020/12/16	1	44.25	0	0.00	44.35	1	3,283	0.03%
2020/12/15	7	43.92	2	44.83	43.90	5	3,294	0.15%
2020/12/11	8	45.28	2	44.28	44.20	6	3,371	0.18%
2020/12/10	4	46.80	0	0.00	46.55	4	3,273	0.12%
2020/12/09	1	47.65	0	0.00	47.95	1	3,236	0.03%
2020/12/08	1	48.60	2	47.83	47.65	-1	3,227	-0.03%
2020/12/07	6	48.13	6	47.98	48.10	0	3,192	0.00%
2020/12/04	1	48.15	2	47.93	47.50	-1	3,174	-0.03%
2020/12/03	5	47.63	1	47.55	47.30	4	3,190	0.13%
2020/12/02	4	48.05	6	47.98	48.00	-2	3,185	-0.06%
2020/12/01	5	47.29	17	47.06	47.45	-12	3,154	-0.38%
2020/11/30	0	0.00	3	46.40	46.80	-3	3,153	-0.10%
2020/11/27	0	0.00	8	46.75	46.70	-8	3,468	-0.23%
2020/11/26	0	0.00	20	46.13	46.45	-20	3,661	-0.55%
2020/11/25	11	46.59	5	46.65	46.10	6	3,683	0.16%
2020/11/24	2	46.45	0	0.00	45.90	2	3,694	0.05%
2020/11/23	2	46.35	0	0.00	46.30	2	3,682	0.05%
2020/11/20	1	46.35	0	0.00	46.20	1	3,695	0.03%
2020/11/18	2	46.30	1	45.90	46.00	1	3,700	0.03%
2020/11/17	2	46.03	1	46.60	45.75	1	3,721	0.03%
2020/11/16	0	0.00	6	46.40	46.30	-6	3,831	-0.16%
2020/11/12	19	45.88	3	45.60	45.55	16	3,977	0.40%
2020/11/11	0	0.00	5	46.70	46.55	-5	3,953	-0.13%
2020/11/10	16	46.30	0	0.00	46.10	16	4,035	0.40%
2020/11/09	3	46.45	0	0.00	46.35	3	4,039	0.07%
2020/11/06	47	48.52	7	48.31	48.20	40	3,974	1.01%
2020/11/05	1	50.50	0	0.00	50.90	1	3,849	0.03%
2020/11/04	1	50.20	0	0.00	49.95	1	3,935	0.03%
2020/11/03	3	50.73	1	50.20	50.20	2	4,172	0.05%
2020/11/02	0	0.00	1	50.00	49.05	-1	4,324	-0.02%
2020/10/29	5	48.45	5	49.20	50.20	0	5,013	0.00%
2020/10/28	1	49.85	1	49.75	49.60	0	5,864	0.00%
2020/10/27	0	0.00	1	51.00	50.90	-1	6,091	-0.02%
2020/10/26	0	0.00	3	51.37	51.30	-3	6,158	-0.05%
2020/10/23	1	53.50	3	52.67	52.30	-2	6,175	-0.03%
2020/10/22	0	0.00	0.6	51.90	52.10	-0.6	6,157	-0.01%
2020/10/20	2	51.60	0	51.40	51.60	2	6,186	0.03%
2020/10/19	9	52.23	11	51.74	51.90	-2	6,246	-0.03%
2020/10/16	2	52.25	1	51.10	51.10	1	6,416	0.02%
2020/10/15	0	0.00	5	52.70	52.50	-5	6,494	-0.08%
2020/10/14	0	50.60	0	0.00	50.50	0	6,415	0.00%
2020/10/13	0	0.00	10	50.24	50.50	-10	6,414	-0.16%
2020/10/12	5	49.20	0	0.00	49.00	5	6,383	0.08%
2020/10/08	1	50.10	2	49.95	49.85	-1	6,384	-0.02%
2020/10/06	1	50.00	1	50.00	50.00	0	6,421	0.00%
2020/09/30	0	0.00	5	49.30	49.10	-5	6,500	-0.08%
2020/09/28	0	0.00	2	48.30	48.70	-2	6,576	-0.03%
2020/09/25	8	48.79	6	47.85	47.65	2	6,644	0.03%
2020/09/24	3	49.43	0	0.00	49.05	3	6,633	0.05%
2020/09/23	4	51.00	5	50.92	50.80	-1	6,633	-0.02%
2020/09/22	4	51.33	4	51.08	51.00	0	6,726	0.00%
2020/09/21	5	52.60	6	52.13	51.90	-1	6,730	-0.01%
2020/09/18	2	52.55	1	53.00	53.00	1	6,713	0.01%
2020/09/17	12	53.00	6	52.88	52.30	6	6,733	0.09%
2020/09/16	5	52.16	2	51.80	51.80	3	6,734	0.04%
2020/09/15	0	0.00	6	51.68	52.80	-6	6,707	-0.09%
2020/09/14	3	50.20	0	0.00	50.40	3	6,698	0.04%
2020/09/10	2	50.15	0	0.00	50.00	2	6,757	0.03%
2020/09/09	0	0.00	25	50.16	50.60	-25	6,774	-0.37%
2020/09/08	9	50.16	1	50.00	50.00	8	6,791	0.12%
2020/09/07	7	52.71	2	51.75	51.00	5	6,866	0.07%
2020/09/04	2	52.10	2	52.50	52.60	0	7,056	0.00%
2020/09/03	9	53.92	9	53.40	53.30	0	7,034	0.00%
2020/09/02	41	54.57	9	53.86	53.60	32	6,995	0.46%
2020/09/01	1	53.80	15	52.53	54.10	-14	6,747	-0.21%
2020/08/31	7	49.61	10	49.28	49.20	-3	6,630	-0.05%
2020/08/28	9	49.80	2	50.30	50.30	7	6,630	0.11%
2020/08/27	1	50.30	0	0.00	49.90	1	6,667	0.01%
2020/08/26	2	50.10	0	0.00	50.10	2	6,812	0.03%
2020/08/24	3	50.90	0	0.00	50.40	3	6,799	0.04%
2020/08/21	1	51.20	0.1	51.90	51.00	0.9	6,832	0.01%
2020/08/20	6	51.97	4	50.60	50.00	2	6,892	0.03%
2020/08/19	8	54.29	6	54.17	53.20	2	6,765	0.03%
2020/08/18	8	53.99	2	53.70	53.70	6	6,689	0.09%
2020/08/17	45	54.18	3	53.80	53.50	42	6,637	0.63%
2020/08/14	6	53.80	4	53.90	53.90	2	6,688	0.03%
2020/08/13	27	53.15	27	53.10	53.00	0	6,593	0.00%
2020/08/12	46	53.78	19	54.23	53.30	27	6,543	0.41%
2020/08/11	2	55.30	5	55.26	55.30	-3	6,474	-0.05%
2020/08/10	50	55.00	23	56.03	54.70	27	6,424	0.42%
2020/08/07	23	57.13	9	55.24	55.10	14	6,362	0.22%
2020/08/06	25	57.52	6	57.95	58.40	19	6,139	0.31%
2020/08/05	24	57.27	12	57.43	58.00	12	6,004	0.20%
2020/08/04	14	57.53	45	57.51	57.50	-31	5,790	-0.54%
2020/08/03	58	53.34	34	54.52	56.20	24	5,322	0.45%
2020/07/31	0	0.00	8	51.90	51.90	-8	4,519	-0.18%
2020/07/30	5	47.36	1	47.20	47.20	4	4,277	0.09%
2020/07/29	1	46.15	3	46.27	46.25	-2	4,222	-0.05%
2020/07/28	2	45.58	1	44.50	44.50	1	4,215	0.02%
2020/07/27	3	45.95	2	45.65	45.15	1	4,237	0.02%
2020/07/24	1	47.05	4	46.56	46.05	-3	4,246	-0.07%
2020/07/23	2	48.03	2	47.15	47.15	0	4,253	0.00%
2020/07/22	8	48.08	10	48.04	47.80	-2	4,254	-0.05%
2020/07/21	3	46.80	14	47.38	47.70	-11	4,074	-0.27%
2020/07/20	0	0.00	6	45.42	45.85	-6	3,959	-0.15%
2020/07/17	0	0.00	1	45.60	44.40	-1	3,981	-0.03%
2020/07/16	1	45.10	1	45.05	45.00	0	4,052	0.00%
2020/07/15	0	0.00	2	45.33	44.80	-2	4,078	-0.05%
2020/07/13	11	46.10	1	45.90	45.90	10	4,265	0.23%
2020/07/10	2	45.63	0	0.00	44.85	2	4,348	0.05%
2020/07/09	2	46.90	4	47.01	46.60	-2	4,459	-0.04%
2020/07/08	1	47.00	1	46.85	46.85	0	4,491	0.00%
2020/07/07	8	47.09	3	47.35	46.80	5	4,490	0.11%
2020/07/06	3	47.85	8	48.02	47.75	-5	4,560	-0.11%
2020/07/03	18	46.93	2	47.20	46.90	16	4,534	0.35%
2020/07/02	0	0.00	1	47.35	47.35	-1	4,543	-0.02%
2020/07/01	4	47.80	3	47.32	47.30	1	4,521	0.02%
2020/06/30	1	46.65	0	0.00	46.45	1	4,446	0.02%
2020/06/29	2	46.10	6	46.13	46.05	-4	4,461	-0.09%
2020/06/24	0	0.00	16	46.76	46.80	-16	4,460	-0.36%
2020/06/23	12	46.14	0	0.00	45.90	12	4,455	0.27%
2020/06/22	12	46.60	17	46.41	46.60	-5	4,438	-0.11%
2020/06/19	2	45.53	10	45.87	46.00	-8	4,461	-0.18%
2020/06/18	10	45.09	8	45.08	45.10	2	4,426	0.05%
2020/06/17	7	45.41	4	45.40	45.05	3	4,391	0.07%
2020/06/16	5	45.39	2	45.70	45.60	3	4,417	0.07%
2020/06/15	18	45.33	3	45.00	45.00	15	4,478	0.33%
2020/06/12	27	45.89	30	45.95	46.50	-3	4,474	-0.07%
2020/06/11	5	46.47	17	46.78	46.30	-12	4,393	-0.27%
2020/06/10	1	45.35	4	45.43	45.30	-3	4,204	-0.07%
2020/06/09	1	45.10	5	45.10	44.85	-4	4,267	-0.09%
2020/06/08	24	45.39	0	0.00	45.30	24	4,328	0.55%
2020/06/05	16	45.06	40	45.30	45.85	-24	4,260	-0.56%
2020/06/04	6	44.09	0	0.00	44.20	6	4,175	0.14%
2020/06/03	6.1	44.88	6	44.81	44.65	0.1	4,185	0.00%
2020/06/02	8	44.76	11	44.83	45.00	-3	4,107	-0.07%
2020/06/01	0	0.00	1	43.35	43.45	-1	3,947	-0.03%
2020/05/29	3	42.55	0	0.00	42.40	3	3,925	0.08%
2020/05/28	6	42.53	2	43.53	42.15	4	3,943	0.10%
2020/05/27	2	43.30	2	42.75	42.80	0	3,904	0.00%
2020/05/26	2	42.03	6	42.28	42.55	-4	3,843	-0.10%
2020/05/25	3	41.60	3	41.95	42.25	0	3,839	0.00%
2020/05/22	3	42.05	9	42.10	41.60	-6	3,868	-0.16%
2020/05/21	8	42.83	1	43.00	41.80	7	3,876	0.18%
2020/05/19	0	0.00	1	40.20	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	1	39.30	39.35	-1	3,856	-0.03%
2020/05/15	1	41.15	0	0.00	40.00	1	3,860	0.03%
2020/05/14	5	40.65	0	0.00	40.60	5	3,874	0.13%
2020/05/13	4	42.65	0	0.00	42.40	4	3,844	0.10%
2020/05/12	3	42.45	1	42.80	42.75	2	3,841	0.05%
2020/05/11	0	0.00	1	42.40	42.40	-1	3,838	-0.03%
2020/05/08	0	0.00	2.3	42.26	41.85	-2.3	3,837	-0.06%
2020/05/07	9	41.89	8	41.99	41.85	1	3,836	0.03%
2020/05/06	3	41.13	2	41.30	41.00	1	3,807	0.03%
2020/05/05	1	41.10	1	41.65	41.15	0	3,824	0.00%
2020/05/04	3	41.12	0	0.00	40.90	3	3,857	0.08%
2020/04/30	1	42.05	1	42.85	42.05	0	3,858	0.00%
2020/04/29	0	0.00	4	42.91	42.50	-4	3,850	-0.10%
2020/04/27	3	42.62	4	42.44	42.75	-1	3,893	-0.03%
2020/04/22	0	0.00	20	39.85	41.25	-20	3,804	-0.53%
2020/04/21	4	40.93	2	41.95	39.80	2	3,766	0.05%
2020/04/20	0	0.00	1	42.15	42.20	-1	3,695	-0.03%
2020/04/17	17	42.91	1	42.60	41.60	16	3,670	0.44%
2020/04/16	1	40.50	1	41.25	42.35	0	3,527	0.00%
2020/04/15	16	41.45	3	40.93	41.00	13	3,469	0.37%
2020/04/14	5	41.25	3	39.93	41.50	2	3,430	0.06%
2020/04/09	14	39.46	0	0.00	38.55	14	3,263	0.43%
2020/04/08	1	36.85	1	36.10	37.50	0	3,168	0.00%
2020/04/07	0	0.00	4	36.45	36.50	-4	3,124	-0.13%
2020/04/06	4	35.58	0	0.00	35.55	4	3,130	0.13%
2020/04/01	0	0.00	18	35.09	35.30	-18	3,132	-0.57%
2020/03/27	9	35.63	4	35.38	34.80	5	3,074	0.16%
2020/03/26	0	0.00	1	35.25	35.65	-1	3,032	-0.03%
2020/03/25	1	35.90	0	0.00	35.45	1	2,985	0.03%
2020/03/24	2	34.10	0	0.00	34.00	2	2,911	0.07%
2020/03/23	1	33.05	0	0.00	32.65	1	2,919	0.03%
2020/03/19	3	34.60	1	31.70	31.70	2	2,868	0.07%
2020/03/17	2	36.95	10	37.00	36.00	-8	2,738	-0.29%
2020/03/13	16	38.50	0	0.00	39.05	16	2,719	0.59%
2020/03/12	2	42.55	8	41.88	42.10	-6	2,630	-0.23%
2020/03/11	0	0.00	3	45.25	45.00	-3	2,538	-0.12%
2020/03/10	3	43.88	2	44.20	44.80	1	2,521	0.04%
2020/03/09	2	44.53	0	0.00	44.55	2	2,495	0.08%
2020/03/05	2	46.63	1	46.80	46.60	1	2,455	0.04%
2020/03/04	6	46.26	0	0.00	46.00	6	2,458	0.24%
2020/03/03	0	0.00	3	46.50	46.85	-3	2,464	-0.12%
2020/03/02	1	44.80	4	44.60	45.20	-3	2,432	-0.12%
2020/02/27	2	45.23	0	0.00	44.85	2	2,427	0.08%
2020/02/25	0	0.00	20	47.00	46.90	-20	2,365	-0.85%
2020/02/24	1	47.00	0	0.00	46.15	1	2,352	0.04%
2020/02/21	0	0.00	2	47.60	47.65	-2	2,345	-0.09%
2020/02/20	3	47.97	0	0.00	47.80	3	2,337	0.13%
2020/02/19	2	48.65	0	0.00	48.20	2	2,331	0.09%
2020/02/18	0	0.00	1	48.00	48.40	-1	2,295	-0.04%
2020/02/17	1	48.25	0	0.00	48.30	1	2,334	0.04%
2020/02/12	4	47.20	5	46.55	47.40	-1	2,698	-0.04%
2020/02/11	6	45.63	1	46.20	46.35	5	2,854	0.18%
2020/02/10	0	0.00	16	44.90	45.05	-16	3,051	-0.52%
2020/02/06	1	46.55	0	0.00	46.75	1	3,275	0.03%
2020/02/04	8	47.40	0	0.00	47.40	8	3,391	0.24%
2020/02/03	66	44.68	69	44.94	45.20	-3	3,480	-0.09%
2020/01/31	0	0.00	7	48.00	47.50	-7	3,623	-0.19%
2020/01/30	11	48.38	5	48.21	48.00	6	4,256	0.14%
2020/01/15	16	53.80	0	0.00	53.40	16	4,389	0.36%
2020/01/14	0	0.00	4	54.10	54.10	-4	4,570	-0.09%
2020/01/09	0	0.00	26	53.02	53.10	-26	4,779	-0.54%
2020/01/08	1	52.70	0	0.00	52.60	1	5,326	0.02%
2020/01/06	1	55.50	1	55.60	55.60	0	5,675	0.00%
2020/01/03	4	57.28	2	56.70	56.60	2	5,665	0.04%
2020/01/02	16	57.60	3	57.47	57.70	13	5,681	0.23%
2019/12/27	2	57.20	1	57.10	57.10	1	5,690	0.02%
2019/12/26	1	56.90	1	56.70	56.70	0	5,673	0.00%
2019/12/23	0	0.00	17	56.30	56.40	-17	5,716	-0.30%
2019/12/20	0	0.00	13	56.32	56.20	-13	5,724	-0.23%
2019/12/18	3	57.50	7	56.97	56.90	-4	5,766	-0.07%
2019/12/16	2	56.70	2	56.90	56.90	0	5,898	0.00%
2019/12/11	1	57.10	0	0.00	57.10	1	5,931	0.02%
2019/12/10	12	56.95	13	57.57	57.60	-1	5,945	-0.02%
2019/12/06	0	0.00	5	55.80	55.60	-5	5,930	-0.08%
2019/12/05	3	55.50	0	0.00	55.50	3	5,982	0.05%
2019/12/04	6	54.63	0	0.00	54.60	6	5,992	0.10%
2019/12/02	0	0.00	3	54.30	54.60	-3	6,029	-0.05%
2019/11/28	2	55.85	1	56.10	56.10	1	6,059	0.02%
2019/11/27	0	0.00	1	55.70	55.50	-1	6,163	-0.02%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/22	2	55.65	25	55.90	55.40	-23	6,591	-0.35%
2019/11/20	25	55.30	0	0.00	55.10	25	6,689	0.37%
2019/11/19	1	56.40	11	56.50	56.30	-10	6,725	-0.15%
2019/11/18	1	56.10	16	56.46	56.10	-15	6,827	-0.22%
2019/11/15	2	56.00	2	55.95	56.00	0	6,878	0.00%
2019/11/14	34	55.76	2	55.15	55.00	32	6,901	0.46%
2019/11/13	2	56.25	6	56.27	56.10	-4	6,916	-0.06%
2019/11/12	3	56.20	31	57.20	57.00	-28	6,993	-0.40%
2019/11/11	57	57.77	1	57.00	55.80	56	7,019	0.80%
2019/11/08	16	60.63	4	60.93	60.10	12	6,897	0.17%
2019/11/07	6	63.38	0	0.00	62.80	6	6,827	0.09%
2019/11/06	3	67.70	22	68.93	66.30	-19	6,655	-0.29%
2019/11/05	8	67.45	3	67.27	67.20	5	6,493	0.08%
2019/11/04	7	67.94	10	68.07	67.70	-3	6,517	-0.05%
2019/11/01	2	66.65	3	67.40	67.60	-1	6,488	-0.02%
2019/10/31	6	66.55	6	66.25	66.30	0	6,466	0.00%
2019/10/30	40	67.14	11	67.00	67.20	29	6,403	0.45%
2019/10/29	31	67.76	92	67.21	67.70	-61	6,323	-0.96%
2019/10/28	1	64.00	18	63.51	63.80	-17	5,741	-0.30%
2019/10/25	5	62.80	10	62.59	62.50	-5	5,747	-0.09%
2019/10/24	5	62.90	2	63.00	63.20	3	5,844	0.05%
2019/10/23	0	0.00	4	62.80	62.40	-4	5,862	-0.07%
2019/10/22	42	63.69	3	63.90	63.00	39	5,810	0.67%
2019/10/21	9	62.34	5	62.16	62.80	4	5,646	0.07%
2019/10/18	7	62.03	17	61.72	62.10	-10	5,594	-0.18%
2019/10/17	30	62.15	3	62.10	62.10	27	5,546	0.49%
2019/10/16	69	64.18	66	62.85	61.40	3	5,476	0.05%
2019/10/15	5	61.72	23	62.85	64.20	-18	5,053	-0.36%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	0	0.00	1	57.20	57.60	-1	4,676	-0.02%
2019/10/07	0	0.00	3	57.67	58.00	-3	4,676	-0.06%
2019/10/04	17	57.58	1	57.60	56.80	16	4,681	0.34%
2019/10/03	1	56.70	1	56.90	56.90	0	4,645	0.00%
2019/10/02	0	0.00	2	56.80	57.10	-2	4,791	-0.04%
2019/10/01	2	56.65	0	0.00	56.60	2	4,833	0.04%
2019/09/27	1	56.30	3	56.90	55.90	-2	5,072	-0.04%
2019/09/26	0	0.00	2	57.10	57.10	-2	5,106	-0.04%
2019/09/25	1	58.30	0	0.00	57.80	1	5,178	0.02%
2019/09/24	2	58.60	0	0.00	58.60	2	5,201	0.04%
2019/09/23	3	58.33	2	58.35	58.90	1	5,188	0.02%
2019/09/20	13	59.17	9	58.36	57.80	4	5,158	0.08%
2019/09/19	2	58.20	5	58.16	58.30	-3	5,046	-0.06%
2019/09/18	1	57.70	2	57.85	57.20	-1	5,058	-0.02%
2019/09/17	2	57.25	0	0.00	56.80	2	5,021	0.04%
2019/09/16	1	57.80	0	0.00	57.60	1	5,045	0.02%
2019/09/12	7	58.13	2	57.80	57.80	5	5,051	0.10%
2019/09/11	0	0.00	1	57.10	57.00	-1	5,020	-0.02%
2019/09/10	1	57.40	0	0.00	57.00	1	5,016	0.02%
2019/09/09	5	58.30	10	58.09	57.80	-5	5,071	-0.10%
2019/09/06	2	57.30	0	0.00	56.90	2	5,046	0.04%
2019/09/05	4	57.38	2	57.10	56.80	2	5,029	0.04%
2019/09/04	2	57.00	0	0.00	57.40	2	5,006	0.04%
2019/09/03	2	57.20	0	0.00	56.90	2	5,016	0.04%
2019/09/02	19	56.95	12	57.00	57.10	7	5,012	0.14%
2019/08/30	3	57.20	3	57.30	56.80	0	5,006	0.00%
2019/08/29	5	58.58	0	0.00	58.00	5	4,901	0.10%
2019/08/28	3	59.20	3	59.67	59.20	0	4,787	0.00%
2019/08/27	20	58.55	11	59.11	59.50	9	4,670	0.19%
2019/08/26	7	56.64	4	56.78	56.80	3	4,483	0.07%
2019/08/23	1	57.20	7	57.76	57.90	-6	4,476	-0.13%
2019/08/22	9	57.38	3	57.17	57.20	6	4,483	0.13%
2019/08/21	0	0.00	5	57.08	57.50	-5	4,433	-0.11%
2019/08/20	13	56.53	2	56.05	55.80	11	4,345	0.25%
2019/08/19	0	0.00	6	56.28	56.90	-6	4,309	-0.14%
2019/08/16	32	56.48	1	56.10	56.10	31	4,274	0.73%
2019/08/15	1	56.20	53	55.22	56.30	-52	4,212	-1.23%
2019/08/14	5	55.98	0	0.00	55.20	5	4,113	0.12%
2019/08/13	0	0.00	13	55.84	55.90	-13	3,973	-0.33%
2019/08/12	0	0.00	5	55.00	55.30	-5	3,906	-0.13%
2019/08/08	1	53.40	1	52.90	53.40	0	3,809	0.00%
2019/08/07	1	52.40	1	52.70	52.20	0	3,784	0.00%
2019/08/06	0	0.00	1	52.10	52.20	-1	3,783	-0.03%
2019/08/05	2	50.70	0	0.00	50.00	2	3,728	0.05%
2019/08/02	5	52.40	5	53.50	52.30	0	3,701	0.00%
2019/08/01	11	54.87	0	0.00	54.40	11	3,686	0.30%
2019/07/31	5	55.00	11	55.03	55.60	-6	3,662	-0.16%
2019/07/30	3	54.23	17	54.42	54.20	-14	3,576	-0.39%
2019/07/29	5	55.28	8	55.16	54.10	-3	3,565	-0.08%
2019/07/26	0	0.00	8	54.33	55.00	-8	3,490	-0.23%
2019/07/25	0	0.00	1	53.30	53.80	-1	3,391	-0.03%
2019/07/23	0	0.00	1	52.90	52.40	-1	3,432	-0.03%
2019/07/17	12	53.86	0	0.00	53.30	12	3,537	0.34%
2019/07/16	0	0.00	6	53.17	53.30	-6	3,436	-0.17%
2019/07/15	1	53.00	4	52.50	52.70	-3	3,432	-0.09%
2019/07/12	0	0.00	21	53.06	52.70	-21	3,525	-0.60%
2019/07/11	4	53.55	0	0.00	52.70	4	3,582	0.11%
2019/07/10	0	0.00	8	52.91	52.70	-8	3,623	-0.22%
2019/07/09	1	52.60	1	52.40	52.40	0	4,039	0.00%
2019/07/08	13	53.65	10	53.84	53.00	3	4,095	0.07%
2019/07/05	8	52.44	2	52.40	53.00	6	4,034	0.15%
2019/07/04	32	52.78	8	52.95	52.40	24	4,054	0.59%
2019/07/03	6	51.38	0	0.00	51.10	6	3,897	0.15%
2019/07/02	0	0.00	3	51.97	51.90	-3	3,988	-0.08%
2019/07/01	0	0.00	1	50.80	50.70	-1	3,962	-0.03%
2019/06/28	3	49.53	0	0.00	49.55	3	4,010	0.07%
2019/06/25	2	50.80	0	0.00	50.00	2	4,187	0.05%
2019/06/21	3	50.08	0	0.00	49.35	3	4,231	0.07%
2019/06/20	2	50.70	1	50.60	51.00	1	4,253	0.02%
2019/06/19	0	0.00	1	50.30	50.30	-1	4,375	-0.02%
2019/06/18	4	50.28	1	49.55	49.60	3	4,492	0.07%
2019/06/17	1	50.20	0	0.00	50.10	1	4,685	0.02%
2019/06/13	1	49.15	1	49.45	49.25	0	5,243	0.00%
2019/06/11	2	49.60	0	0.00	49.60	2	5,363	0.04%
2019/06/10	1	48.65	0	0.00	48.70	1	5,361	0.02%
2019/06/06	2	47.95	0	0.00	48.00	2	5,424	0.04%
2019/06/05	1	49.95	1	50.10	49.00	0	5,527	0.00%
2019/05/31	0	0.00	1	50.20	50.20	-1	5,830	-0.02%
2019/05/30	6	50.62	2	50.25	49.75	4	5,885	0.07%
2019/05/29	2	50.45	0	0.00	50.40	2	5,846	0.03%
2019/05/28	1	49.10	0	0.00	49.00	1	5,787	0.02%
2019/05/22	1	50.00	10	50.00	49.80	-9	6,129	-0.15%
2019/05/21	10	48.60	0	0.00	49.60	10	6,289	0.16%
2019/05/20	1	48.80	0	0.00	48.75	1	6,404	0.02%
2019/05/17	1	51.10	1	49.95	50.00	0	6,443	0.00%
2019/05/15	1	51.80	0	0.00	51.50	1	6,640	0.02%
2019/05/14	0	0.00	15	51.20	51.80	-15	6,759	-0.22%
2019/05/13	3	52.80	0	0.00	51.00	3	6,863	0.04%
2019/05/10	1	52.80	6	54.37	52.90	-5	6,886	-0.07%
2019/05/09	1	53.60	21	53.72	53.60	-20	6,898	-0.29%
2019/05/06	1	55.90	0	0.00	55.90	1	6,964	0.01%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/29	4	56.45	0	0.00	55.40	4	6,868	0.06%
2019/04/26	1	57.20	0	0.00	57.10	1	6,828	0.01%
2019/04/24	3	59.67	0	0.00	58.70	3	6,943	0.04%
2019/04/23	1	58.50	1	59.80	59.90	0	6,911	0.00%
2019/04/19	1	58.40	2	58.40	58.50	-1	6,956	-0.01%
2019/04/18	3	59.90	4	59.05	58.10	-1	6,932	-0.01%
2019/04/17	1	60.20	7	59.90	59.60	-6	6,917	-0.09%
2019/04/16	4	60.40	0	0.00	60.60	4	6,899	0.06%
2019/04/15	32	62.48	27	62.53	61.10	5	6,995	0.07%
2019/04/12	4	58.58	1	59.10	59.60	3	6,710	0.04%
2019/04/11	2	59.55	1	58.00	58.00	1	6,682	0.01%
2019/04/10	2	59.90	2	59.50	59.40	0	6,618	0.00%
2019/04/09	7	60.44	0	0.00	60.30	7	6,559	0.11%
2019/04/08	3	61.50	4	61.78	61.70	-1	6,502	-0.02%
2019/04/03	1	60.40	5	60.12	60.00	-4	6,381	-0.06%
2019/04/02	2	59.75	0	0.00	59.60	2	6,346	0.03%
2019/04/01	5	59.48	4	59.15	59.40	1	6,285	0.02%
2019/03/29	3	58.30	0	0.00	58.20	3	6,159	0.05%
2019/03/28	1	57.80	15	57.26	58.10	-14	6,165	-0.23%
2019/03/27	3	57.70	2	58.05	58.10	1	6,192	0.02%
2019/03/25	2	57.45	1	57.90	57.50	1	6,139	0.02%
2019/03/22	2	59.80	0	0.00	59.10	2	6,089	0.03%
2019/03/21	2	60.55	1	60.90	60.50	1	6,019	0.02%
2019/03/20	7	59.86	8	59.93	60.10	-1	5,947	-0.02%
2019/03/19	32	59.72	17	59.36	60.10	15	5,852	0.26%
2019/03/18	0	0.00	5	56.40	55.50	-5	5,334	-0.09%
2019/03/15	0	0.00	1	56.00	55.30	-1	5,433	-0.02%
2019/03/14	1	55.30	0	0.00	54.90	1	5,714	0.02%
2019/03/12	4	55.35	1	56.30	54.50	3	5,936	0.05%
2019/03/11	3	55.47	2	55.85	55.00	1	6,024	0.02%
2019/03/08	2	54.30	13	54.97	54.30	-11	6,167	-0.18%
2019/03/07	2	53.85	1	53.00	53.00	1	6,259	0.02%
2019/03/06	0	0.00	2	54.25	54.60	-2	6,341	-0.03%
2019/03/05	0	0.00	1	53.40	53.80	-1	6,336	-0.02%
2019/03/04	0.3	52.50	0	0.00	52.50	0.3	6,321	0.00%
2019/02/27	1	52.70	1	52.30	52.30	0	6,369	0.00%
2019/02/26	1	52.80	3	52.70	52.50	-2	6,482	-0.03%
2019/02/25	1	53.40	0	0.00	53.20	1	6,681	0.01%
2019/02/22	1	53.80	0	0.00	53.50	1	6,774	0.01%
2019/02/21	4	55.60	2	56.30	54.40	2	6,807	0.03%
2019/02/20	1	54.00	9	54.27	54.30	-8	6,657	-0.12%
2019/02/19	4	53.53	16	53.79	53.70	-12	6,603	-0.18%
2019/02/18	7	52.46	1	52.40	52.00	6	6,641	0.09%
2019/02/15	4	52.75	0	0.00	52.40	4	7,038	0.06%
2019/02/14	2	55.00	26	53.98	53.10	-24	7,195	-0.33%
2019/02/13	7	52.71	0	0.00	52.20	7	7,106	0.10%
2019/02/12	3.5	52.99	24	53.21	54.20	-20.5	7,212	-0.28%
2019/01/30	0	0.00	2	50.90	50.90	-2	7,254	-0.03%
2019/01/28	32.1	51.36	19	51.83	51.60	13.1	7,372	0.18%
2019/01/25	0.2	50.30	3	49.98	50.30	-2.9	7,634	-0.04%
2019/01/23	2	49.78	0	0.00	49.65	2	7,877	0.03%
2019/01/22	2	49.95	1	49.95	49.40	1	7,930	0.01%
2019/01/17	4	50.39	4	49.76	49.35	0	8,256	0.00%
2019/01/16	1	50.80	6	51.47	51.80	-5	8,237	-0.06%
2019/01/14	2	50.45	0	0.00	50.50	2	8,449	0.02%
2019/01/11	3	51.97	3	50.70	50.70	0	8,592	0.00%
2019/01/10	0	0.00	3	51.40	51.20	-3	8,559	-0.04%
2019/01/09	0	0.00	13	51.40	51.60	-13	8,609	-0.15%
2019/01/08	0	0.00	12	51.20	50.60	-12	8,576	-0.14%
2019/01/07	7	50.33	11	50.09	50.30	-4	8,570	-0.05%
2019/01/04	0	0.00	25	47.35	48.50	-25	8,513	-0.29%
2019/01/03	35	46.64	10	47.03	46.60	25	8,602	0.29%
2019/01/02	2	47.88	1	47.50	47.50	1	8,809	0.01%
2018/12/27	0	0.00	2	48.58	48.00	-2	9,013	-0.02%
2018/12/26	2	48.13	2	48.03	47.10	0	9,083	0.00%
2018/12/25	17	46.92	12	47.24	48.20	5	9,276	0.05%
2018/12/24	1	47.80	3	47.95	47.85	-2	9,394	-0.02%
2018/12/21	8	46.68	18	47.62	49.00	-10	9,683	-0.10%
2018/12/20	10	47.25	0	0.00	47.00	10	9,656	0.10%
2018/12/17	0	0.00	1	49.10	48.80	-1	9,591	-0.01%
2018/12/14	8	49.18	12	49.60	49.35	-4	9,598	-0.04%
2018/12/13	27	48.78	27	49.18	49.30	0	9,544	0.00%
2018/12/12	35	49.56	54	49.79	49.45	-19	9,529	-0.20%
2018/12/11	1	47.90	31	47.68	48.30	-30	9,458	-0.32%
2018/12/10	26	46.92	3	47.27	46.90	23	9,421	0.24%
2018/12/07	118	49.64	65	49.71	49.35	53	9,252	0.57%	大買/
2018/12/06	37	52.49	26	53.23	51.50	11	8,950	0.12%
2018/12/05	1	54.90	1	54.90	54.90	0	8,793	0.00%
2018/12/04	28	56.10	27	56.93	56.00	1	8,855	0.01%
2018/12/03	1	55.30	54	55.40	56.10	-53	8,835	-0.60%
2018/11/30	91	53.59	94	53.99	52.90	-3	8,718	-0.03%
2018/11/29	2	52.50	1	52.30	52.00	1	8,458	0.01%
2018/11/28	1	51.70	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	50.00	4	50.18	51.00	-3	8,404	-0.04%
2018/11/26	0	0.00	5	49.28	49.40	-5	8,372	-0.06%
2018/11/23	4	49.54	2	48.70	48.70	2	8,377	0.02%
2018/11/22	11	53.17	6	51.72	50.60	5	8,321	0.06%
2018/11/21	2	52.85	3	53.03	53.10	-1	8,119	-0.01%
2018/11/20	3	52.53	2	52.70	52.70	1	8,002	0.01%
2018/11/19	2	53.20	12	54.10	53.40	-10	7,924	-0.13%
2018/11/16	1	51.80	1	52.70	51.60	0	7,764	0.00%
2018/11/15	6	52.62	1	52.20	52.40	5	7,696	0.06%
2018/11/14	17	52.66	20	52.64	52.50	-3	7,556	-0.04%
2018/11/13	2	49.73	5	49.38	49.50	-3	7,234	-0.04%
2018/11/12	4	49.01	1	48.95	48.95	3	7,046	0.04%
2018/11/09	0	0.00	7	48.79	48.90	-7	6,990	-0.10%
2018/11/08	0	0.00	7	48.06	47.05	-7	6,783	-0.10%
2018/11/06	5	46.99	14	47.00	46.30	-9	6,684	-0.13%
2018/11/05	1	47.20	0	0.00	47.40	1	6,588	0.02%
2018/11/02	24	48.35	7	48.39	48.20	17	6,511	0.26%
2018/11/01	2	49.70	27	49.26	51.30	-25	6,165	-0.41%
2018/10/31	21	48.07	0	0.00	48.00	21	6,075	0.35%
2018/10/30	2	49.15	0	0.00	48.50	2	6,028	0.03%
2018/10/26	1	46.35	17	48.34	46.00	-16	6,001	-0.27%
2018/10/25	12	48.93	3	48.82	48.45	9	5,967	0.15%
2018/10/24	3	51.50	1	51.50	50.90	2	5,993	0.03%
2018/10/23	0	0.00	3	51.00	50.70	-3	5,973	-0.05%
2018/10/22	4	52.50	1	52.50	52.30	3	6,050	0.05%
2018/10/19	2	49.20	6	49.47	50.70	-4	5,930	-0.07%
2018/10/18	1	49.60	2	49.33	48.45	-1	5,829	-0.02%
2018/10/17	0	0.00	1	48.75	48.25	-1	5,994	-0.02%
2018/10/16	10	48.72	1	48.20	48.10	9	6,125	0.15%
2018/10/15	1	47.25	1	47.40	47.40	0	6,159	0.00%
2018/10/11	26.2	44.90	28	45.18	44.45	-1.8	6,514	-0.03%
2018/10/09	13.2	49.96	21	50.61	48.75	-7.8	6,289	-0.12%
2018/10/08	0	0.00	16	54.04	53.40	-16	6,050	-0.26%
2018/10/05	3	55.37	8	53.23	53.30	-5	5,974	-0.08%
2018/10/04	21	55.77	5	56.32	56.70	16	5,850	0.27%
2018/10/03	61	57.02	7	56.81	56.10	54	5,789	0.93%
2018/10/02	8	56.74	18	55.94	55.70	-10	5,593	-0.18%
2018/10/01	35	55.16	34	56.41	57.50	1	5,482	0.02%
2018/09/28	16	52.46	0	0.00	52.40	16	5,263	0.30%
2018/09/26	1	52.00	0	0.00	51.70	1	5,240	0.02%
2018/09/21	0	0.00	9	50.80	51.40	-9	5,236	-0.17%
2018/09/20	1	50.80	12	50.48	50.20	-11	5,264	-0.21%
2018/09/18	0	0.00	1	50.30	50.30	-1	5,259	-0.02%
2018/09/17	6	51.47	6	51.82	51.40	0	5,256	0.00%
2018/09/14	20	52.10	0	0.00	52.00	20	5,238	0.38%
2018/09/13	2	50.90	2	50.90	50.70	0	5,246	0.00%
2018/09/12	1	49.85	2	50.95	51.30	-1	5,242	-0.02%
2018/09/11	3	49.83	1	50.50	50.50	2	5,246	0.04%
2018/09/10	2	49.98	3	50.87	48.20	-1	5,217	-0.02%
2018/09/07	2	54.40	1	51.40	51.40	1	5,124	0.02%
2018/09/06	3	56.30	4	56.65	55.10	-1	5,042	-0.02%
2018/09/05	1	54.80	1	54.80	54.80	0	4,910	0.00%
2018/09/04	2	54.70	6	54.73	54.80	-4	4,947	-0.08%
2018/09/03	3	56.00	3	54.60	54.60	0	4,929	0.00%
2018/08/31	3	57.83	0	0.00	57.50	3	4,856	0.06%
2018/08/30	2	58.45	1	58.50	58.50	1	5,008	0.02%
2018/08/29	4	56.10	1	58.00	58.40	3	5,200	0.06%
2018/08/28	2	56.00	1	55.50	55.50	1	5,216	0.02%
2018/08/27	1	54.40	4	54.15	55.20	-3	5,241	-0.06%
2018/08/24	0	0.00	1	53.40	53.40	-1	5,258	-0.02%
2018/08/22	2	54.25	1	54.30	54.30	1	5,357	0.02%
2018/08/20	3	54.07	0	0.00	53.30	3	5,452	0.06%
2018/08/17	0	0.00	2	57.05	56.90	-2	5,360	-0.04%
2018/08/16	2	56.35	0	0.00	56.70	2	5,465	0.04%
2018/08/14	2	58.55	1	59.20	58.90	1	5,475	0.02%
2018/08/13	1	60.30	15	59.80	58.20	-14	5,609	-0.25%
2018/08/10	0	0.00	1	61.30	61.30	-1	5,574	-0.02%
2018/08/09	1	61.60	0	0.00	61.70	1	5,699	0.02%
2018/08/08	2	62.70	1	63.10	62.30	1	5,729	0.02%
2018/08/07	23	63.23	20	63.90	62.30	3	5,763	0.05%
2018/08/06	1	62.90	5	63.12	63.10	-4	5,704	-0.07%
2018/08/03	0	0.00	3	61.77	61.80	-3	5,672	-0.05%
2018/08/02	1	62.00	2	62.10	61.10	-1	5,662	-0.02%
2018/08/01	19	62.64	1	62.50	62.50	18	5,636	0.32%
2018/07/31	5	61.38	1	61.50	60.60	4	5,546	0.07%
2018/07/30	9	60.96	5	60.70	60.40	4	5,491	0.07%
2018/07/27	20	60.25	5	60.94	62.20	15	5,676	0.26%
2018/07/26	7	60.71	2	61.10	61.00	5	5,536	0.09%
2018/07/25	0	0.00	1	60.80	60.80	-1	5,528	-0.02%
2018/07/24	28	61.43	58	61.34	61.10	-30	5,503	-0.55%
2018/07/23	107	64.36	2	64.40	63.60	105	5,308	1.98%	大買/鉅額交易
2018/07/20	1	67.20	1	67.80	67.80	0	5,209	0.00%
2018/07/19	6	68.10	4	68.15	66.30	2	5,284	0.04%
2018/07/18	2	64.70	58	64.89	67.90	-56	5,321	-1.05%
2018/07/17	4	62.85	3	62.30	62.30	1	5,165	0.02%
2018/07/16	2	63.10	2	62.90	62.90	0	5,326	0.00%
2018/07/13	1	62.90	1	62.40	62.40	0	5,435	0.00%
2018/07/11	0	0.00	2	60.70	60.50	-2	6,117	-0.03%
2018/07/10	2	59.50	0	0.00	59.40	2	6,364	0.03%
2018/07/02	1	64.30	1	63.00	63.00	0	6,841	0.00%
2018/06/29	0	0.00	1	64.80	64.40	-1	6,841	-0.01%
2018/06/28	1	62.40	1	62.70	62.70	0	6,809	0.00%
2018/06/27	0	0.00	1	62.70	62.70	-1	6,849	-0.01%
2018/06/26	1	62.60	1	62.60	62.60	0	6,878	0.00%
2018/06/25	1	63.30	1	63.00	63.00	0	6,880	0.00%
2018/06/22	1	63.20	0	0.00	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.00	64.00	-1	6,896	-0.01%
2018/06/19	1	65.80	1	65.00	65.00	0	6,953	0.00%
2018/06/15	1	66.10	4	66.18	66.40	-3	6,975	-0.04%
2018/06/14	1	67.10	1	66.30	65.50	0	6,966	0.00%
2018/06/13	0	0.00	3	65.50	65.50	-3	7,088	-0.04%
2018/06/12	2	65.65	3	65.10	65.10	-1	7,191	-0.01%
2018/06/08	1	67.00	1	66.70	66.70	0	7,249	0.00%
2018/06/07	7	68.09	2	66.80	66.80	5	7,316	0.07%
2018/06/06	2	69.65	3	69.47	69.50	-1	7,194	-0.01%
2018/06/05	1	67.40	4	67.03	67.30	-3	7,006	-0.04%
2018/06/04	0	0.00	1	65.70	65.70	-1	7,034	-0.01%
2018/06/01	1	64.40	2	64.55	64.80	-1	7,030	-0.01%
2018/05/31	2	65.80	0	0.00	64.30	2	7,037	0.03%
2018/05/30	1	66.50	0	0.00	65.80	1	7,034	0.01%
2018/05/29	4	66.78	4	66.98	66.00	0	7,029	0.00%
2018/05/28	6	66.55	2	66.65	66.80	4	6,988	0.06%
2018/05/25	8	65.99	1	65.90	65.90	7	7,093	0.10%
2018/05/24	2	65.60	2	66.05	66.60	0	7,119	0.00%
2018/05/23	2	65.10	3	65.20	65.10	-1	7,096	-0.01%
2018/05/22	0	0.00	1	64.70	64.50	-1	7,150	-0.01%
2018/05/21	3	65.90	2	65.80	65.10	1	7,327	0.01%
2018/05/17	1	65.50	0	0.00	64.20	1	7,663	0.01%
2018/05/16	0	0.00	1	62.60	63.00	-1	7,943	-0.01%
2018/05/15	0	0.00	1	64.20	63.10	-1	8,215	-0.01%
2018/05/14	1	63.80	1	65.10	63.80	0	8,670	0.00%
2018/05/11	1	64.50	0	0.00	64.50	1	8,955	0.01%
2018/05/07	3	62.23	0	0.00	62.70	3	10,436	0.03%
2018/05/04	13	61.02	2	60.15	61.20	11	10,847	0.10%
2018/04/30	0	0.00	10	64.90	65.20	-10	11,407	-0.09%
2018/04/25	3	64.50	3	65.50	65.50	0	11,423	0.00%
2018/04/24	110.3	61.92	107	62.41	62.90	3.3	11,292	0.03%	大買/大賣/
2018/04/23	0	0.00	1	66.00	66.00	-1	11,038	-0.01%
2018/04/20	1	68.10	2	68.15	68.10	-1	10,952	-0.01%
2018/04/19	11	67.96	1	67.80	67.80	10	10,791	0.09%
2018/04/18	15	68.76	8	69.95	68.50	7	10,695	0.07%
2018/04/17	26	74.94	2	72.95	71.00	24	10,337	0.23%
2018/04/16	5	79.10	5	79.48	78.20	0	10,028	0.00%
2018/04/13	8	77.06	50	78.02	77.50	-42	9,783	-0.43%
2018/04/12	2	71.70	4	72.38	72.60	-2	9,424	-0.02%
2018/04/11	3	71.97	3	71.90	71.70	0	9,583	0.00%
2018/04/10	2	72.10	3	71.70	71.70	-1	9,573	-0.01%
2018/04/09	0	0.00	5	72.40	72.70	-5	9,556	-0.05%
2018/04/03	3	70.83	7	71.01	71.20	-4	9,530	-0.04%
2018/04/02	2	72.75	13	72.78	72.50	-11	9,489	-0.12%
2018/03/31	2	73.00	2	72.80	72.80	0	9,492	0.00%
2018/03/30	0	0.00	2	72.95	72.70	-2	9,500	-0.02%
2018/03/29	8	73.10	1	72.40	72.40	7	9,550	0.07%
2018/03/28	5	73.18	3	73.30	72.90	2	9,532	0.02%
2018/03/27	0	0.00	10	72.80	73.10	-10	9,510	-0.11%
2018/03/22	10	73.60	15	73.85	72.50	-5	9,572	-0.05%
2018/03/21	1	73.90	0	0.00	73.50	1	9,582	0.01%
2018/03/19	3	75.20	2	75.25	74.10	1	9,578	0.01%
2018/03/16	1	74.00	3	73.60	73.50	-2	9,445	-0.02%
2018/03/15	12	72.83	11	73.45	72.90	1	9,417	0.01%
2018/03/14	5	72.44	1	71.90	71.90	4	9,447	0.04%
2018/03/13	1	73.40	4	73.40	73.20	-3	9,506	-0.03%
2018/03/12	0	0.00	2	71.90	71.90	-2	9,604	-0.02%
2018/03/09	4	71.75	2	70.90	70.90	2	9,821	0.02%
2018/03/08	1	72.30	28	71.39	72.10	-27	9,799	-0.28%
2018/03/07	0	0.00	3	70.07	70.20	-3	9,717	-0.03%
2018/03/06	1	71.00	2	70.90	70.00	-1	9,756	-0.01%
2018/03/05	27	70.74	5	70.32	70.00	22	9,774	0.23%
2018/03/02	2	71.10	2	71.00	71.00	0	9,787	0.00%
2018/03/01	5	71.80	3	71.90	71.90	2	9,791	0.02%
2018/02/27	19	74.33	51	74.60	72.60	-32	9,849	-0.32%
2018/02/26	3	72.70	2	73.30	73.20	1	9,747	0.01%
2018/02/23	6	73.15	3	73.20	72.90	3	9,745	0.03%
2018/02/22	8	73.25	3	72.60	72.50	5	9,784	0.05%
2018/02/21	7	74.11	39	74.31	73.70	-32	9,834	-0.33%
2018/02/12	3	70.63	0	0.00	68.90	3	9,840	0.03%
2018/02/09	124	67.06	76	66.42	69.80	48	9,841	0.49%	大買/
2018/02/08	148	73.36	36	74.66	70.80	112	9,486	1.18%	大買/鉅額交易
2018/02/07	5	76.72	27	79.01	75.50	-22	9,260	-0.24%
2018/02/06	66	79.43	8	77.33	76.60	58	9,230	0.63%
2018/02/05	10	85.22	7	85.36	85.00	3	8,934	0.03%
2018/02/02	20	92.58	8	93.35	91.40	12	8,933	0.13%
2018/02/01	6	102.50	35	101.41	101.50	-29	8,656	-0.34%
2018/01/31	1	102.50	6	102.42	104.00	-5	8,489	-0.06%
2018/01/30	9	100.78	3	102.50	99.50	6	8,227	0.07%
2018/01/29	3	100.83	14	100.75	100.50	-11	8,091	-0.14%
2018/01/26	3	96.80	4	96.80	96.80	-1	7,838	-0.01%
2018/01/25	38	94.85	15	96.17	94.70	23	7,710	0.30%
2018/01/24	4	89.23	7	91.20	92.90	-3	7,540	-0.04%
2018/01/23	54	88.98	3	89.57	88.30	51	7,405	0.69%
2018/01/22	1	86.90	8	88.95	88.70	-7	7,440	-0.09%
2018/01/19	2	87.05	7	86.67	86.70	-5	7,471	-0.07%
2018/01/18	1	87.80	0	0.00	86.70	1	7,480	0.01%
2018/01/17	1	86.50	1	87.60	87.60	0	7,547	0.00%
2018/01/16	1	88.00	1	87.60	87.60	0	7,569	0.00%
2018/01/15	1	86.50	0	0.00	86.40	1	7,571	0.01%
2018/01/12	3	85.80	0	0.00	86.10	3	7,609	0.04%
2018/01/11	0	0.00	2	84.70	84.70	-2	7,656	-0.03%
2018/01/10	2	85.20	0	0.00	84.50	2	7,841	0.03%
2018/01/09	3	85.90	0	0.00	85.80	3	7,898	0.04%
2018/01/08	4	88.35	7	88.17	87.20	-3	7,993	-0.04%
2018/01/05	4	89.58	7	89.77	87.20	-3	7,976	-0.04%
2018/01/04	1	84.50	1	85.80	85.80	0	7,890	0.00%
2018/01/03	4	84.55	0	0.00	84.40	4	7,991	0.05%
2018/01/02	3	83.00	0	0.00	83.70	3	8,156	0.04%