TPK-KY (3673)-永豐金-中盛券商分點個股進出

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
36.90
漲跌
▼0.05
漲幅
-0.14%
成交量
788張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/27	1	32.10	0	0.00	31.95	1	1,160	0.09%
2023/10/26	10	32.35	0	0.00	32.00	10	1,190	0.84%
2023/10/25	0.1	32.70	0	0.00	32.70	0.1	1,201	0.01%
2023/10/23	0	0.00	0	32.20	32.00	0	1,233	0.00%
2023/10/20	5	32.00	0	0.00	32.35	5	1,255	0.40%
2023/10/19	5	33.00	0.1	32.90	32.70	4.9	1,286	0.38%
2023/10/05	0	34.35	0	0.00	34.40	0	1,574	0.00%
2023/09/25	0	33.90	0	0.00	34.20	0	2,043	0.00%
2023/09/21	10	33.85	0.1	33.65	33.40	9.9	2,131	0.46%
2023/09/20	10.1	34.05	0	0.00	34.10	10.1	2,146	0.47%
2023/09/19	5.5	34.37	1	34.40	34.35	4.5	2,206	0.20%
2023/09/18	5	34.45	0	0.00	34.60	5	2,360	0.21%
2023/09/15	0.3	35.12	0	0.00	34.55	0.3	2,680	0.01%
2023/09/14	0.1	34.95	0	0.00	35.30	0.1	2,747	0.00%
2023/09/11	0	0.00	3	34.70	34.55	-3	2,926	-0.10%
2023/09/07	0	0.00	1	35.35	35.10	-1	2,994	-0.03%
2023/09/06	2	35.35	0	0.00	35.15	2	3,042	0.07%
2023/09/05	1	35.60	0	0.00	35.55	1	3,162	0.03%
2023/09/04	3.1	35.60	2	35.40	35.50	1.1	3,339	0.03%
2023/09/01	1	35.20	9	35.20	35.20	-8	3,496	-0.23%
2023/08/31	10	34.73	0	0.00	34.65	10	3,607	0.28%
2023/08/30	1	34.65	0	0.00	34.70	1	3,667	0.03%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/21	1	34.85	0	0.00	34.85	1	4,221	0.02%
2023/08/18	0.1	34.95	0	0.00	34.35	0.1	4,239	0.00%
2023/08/16	10	34.15	1	34.30	34.50	9	4,380	0.21%
2023/08/11	21.2	34.86	1.1	35.05	35.30	20.1	4,726	0.42%
2023/08/10	5.4	36.03	0	0.00	35.40	5.4	4,741	0.11%
2023/08/09	0	38.25	6	38.35	38.50	-6	4,654	-0.13%
2023/08/08	5.3	38.42	0	0.00	38.10	5.3	4,665	0.11%
2023/08/07	3.2	38.76	0	0.00	38.85	3.2	4,715	0.07%
2023/08/02	2.1	38.76	0	0.00	38.35	2.1	4,876	0.04%
2023/08/01	1	38.95	21	38.98	39.15	-20	4,892	-0.41%
2023/07/31	0	0.00	50	39.26	39.15	-50	4,954	-1.01%
2023/07/27	0	0.00	1	40.50	40.45	-1	5,096	-0.02%
2023/07/26	1	39.60	0	0.00	39.75	1	5,089	0.02%
2023/07/24	2	40.00	30	38.96	39.40	-28	5,107	-0.55%
2023/07/21	0	0.00	1	40.10	40.10	-1	5,091	-0.02%
2023/07/18	1	40.30	5	40.36	40.15	-4	5,194	-0.08%
2023/07/17	1	41.75	0	0.00	41.80	1	5,365	0.02%
2023/07/14	4.1	41.22	19	41.51	41.25	-14.9	5,904	-0.25%
2023/07/13	12	41.69	0	41.25	41.50	12	5,946	0.20%
2023/07/12	15.1	41.94	0	0.00	42.05	15.1	5,992	0.25%
2023/07/11	40	42.25	18	42.40	42.10	22	6,128	0.36%
2023/07/10	6	42.45	0	0.00	42.45	6	6,131	0.10%
2023/07/07	9.1	43.45	2	43.50	43.10	7.1	6,198	0.11%
2023/07/06	1.1	45.33	17	45.31	45.30	-15.9	6,206	-0.26%
2023/07/05	1.2	46.06	17	45.89	45.55	-15.8	6,179	-0.26%
2023/07/04	2.2	45.46	22	45.66	45.55	-19.9	6,114	-0.32%
2023/07/03	3	45.65	23	45.27	45.35	-20	6,039	-0.33%
2023/06/30	4	43.35	8	44.34	44.30	-4	5,949	-0.07%
2023/06/29	1	43.90	1	43.95	43.90	0	5,909	0.00%
2023/06/28	0.2	43.40	1	43.10	43.25	-0.9	5,876	-0.01%
2023/06/27	27.1	43.31	13	43.05	43.05	14.1	5,870	0.24%
2023/06/26	24	44.20	8	44.36	43.95	16	5,812	0.28%
2023/06/21	27	44.46	63	44.69	45.05	-36	5,673	-0.63%
2023/06/20	0.3	42.45	1.1	42.81	42.70	-0.8	5,357	-0.01%
2023/06/19	3.2	41.22	0	0.00	42.50	3.2	5,310	0.06%
2023/06/16	18	41.99	60	41.88	41.85	-42	5,255	-0.80%
2023/06/15	19	42.60	0	0.00	42.65	19	5,181	0.37%
2023/06/14	26	42.67	1	43.00	42.40	25	5,159	0.48%
2023/06/13	1.1	42.54	6	42.84	42.70	-4.9	5,169	-0.09%
2023/06/12	4.1	43.22	9	43.10	42.80	-4.9	5,144	-0.09%
2023/06/09	38	43.06	7	42.81	42.75	31	5,135	0.60%
2023/06/08	52.2	44.23	22	44.13	43.80	30.2	5,065	0.60%
2023/06/07	36.6	43.33	8	44.11	43.20	28.6	4,933	0.58%
2023/06/06	6.1	43.45	56	43.83	43.95	-49.9	4,808	-1.04%
2023/06/05	13	42.53	8	43.18	42.90	5	4,731	0.11%
2023/06/02	37.7	42.62	2	42.75	42.35	35.7	4,735	0.75%
2023/06/01	29.2	43.66	10	43.80	43.25	19.2	4,749	0.40%
2023/05/31	1.1	42.40	3	42.52	42.40	-1.9	4,545	-0.04%
2023/05/30	1.1	42.05	14	42.25	42.00	-12.9	4,518	-0.29%
2023/05/29	0	0.00	2	41.92	41.75	-2	4,490	-0.04%
2023/05/26	5	41.13	4	41.05	41.00	1	4,527	0.02%
2023/05/25	0	0.00	10	41.79	41.60	-10	4,639	-0.22%
2023/05/24	2	41.48	16	41.32	41.55	-14	4,706	-0.30%
2023/05/23	0	0.00	1	41.70	41.60	-1	4,677	-0.02%
2023/05/22	5	41.26	12	41.45	41.60	-7	4,624	-0.15%
2023/05/19	4.1	39.97	25	39.73	40.30	-20.9	4,515	-0.46%
2023/05/18	19	40.72	1	40.70	40.50	18	4,443	0.41%
2023/05/17	14.1	41.06	41	39.87	40.60	-26.9	4,302	-0.63%
2023/05/16	2	38.98	33	39.14	38.95	-31	4,083	-0.76%
2023/05/15	0	0.00	1	38.30	38.30	-1	4,023	-0.02%
2023/05/12	1	37.85	0	0.00	38.10	1	4,004	0.02%
2023/05/11	33.3	37.96	6	38.10	37.60	27.3	3,987	0.68%
2023/05/10	37.7	38.54	0	0.00	38.45	37.7	3,927	0.96%
2023/05/09	4	39.16	9	39.51	39.55	-5	3,851	-0.13%
2023/05/08	15	38.84	25	38.90	38.75	-10	3,758	-0.27%
2023/05/05	0.1	38.80	13	38.39	38.30	-12.9	3,720	-0.35%
2023/05/04	9	38.54	33	39.06	38.95	-24	3,654	-0.66%
2023/05/03	22.1	37.14	3	37.12	37.05	19.1	3,480	0.55%
2023/05/02	0.1	37.70	0	0.00	37.50	0.1	3,473	0.00%
2023/04/28	1.1	37.35	0	0.00	37.35	1.1	3,468	0.03%
2023/04/27	5	37.27	0	0.00	37.45	5	3,434	0.15%
2023/04/26	3	37.15	6	37.32	37.20	-3	3,407	-0.09%
2023/04/25	3	37.32	2	37.35	36.90	1	3,382	0.03%
2023/04/24	1	38.00	2	37.70	37.70	-1	3,331	-0.03%
2023/04/21	13	37.98	4	37.88	37.50	9	3,281	0.27%
2023/04/20	25.3	38.82	11	39.47	38.50	14.3	3,166	0.45%
2023/04/19	147	42.08	135	41.66	41.25	12	2,923	0.41%	大買/大賣/
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	8	38.08	11	37.80	37.75	-3	2,264	-0.13%
2023/04/14	4	37.64	21.5	38.05	37.90	-17.5	2,165	-0.81%
2023/04/13	2.2	36.47	12	36.61	36.25	-9.8	1,988	-0.49%
2023/04/12	10	36.79	11	36.82	36.80	-1	1,947	-0.05%
2023/04/11	9	36.31	26.3	36.26	36.40	-17.3	1,843	-0.94%
2023/04/10	3	34.70	5	34.75	34.60	-2	1,719	-0.12%
2023/04/07	0	34.28	0	0.00	33.95	0	1,695	0.00%
2023/03/31	5	34.20	1	34.15	34.25	4	1,679	0.24%
2023/03/30	1	34.50	0	0.00	34.30	1	1,673	0.06%
2023/03/29	0	34.50	0	34.70	34.65	0	1,665	0.00%
2023/03/28	7	34.17	0	0.00	34.30	7	1,666	0.42%
2023/03/27	1	35.25	0	0.00	35.00	1	1,634	0.06%
2023/03/24	2	35.55	0	0.00	35.30	2	1,629	0.12%
2023/03/23	0.3	35.25	7	35.45	35.15	-6.8	1,604	-0.42%
2023/03/22	2.3	35.63	7	35.54	35.30	-4.7	1,593	-0.29%
2023/03/21	0	34.67	0	0.00	34.75	0	1,549	0.00%
2023/03/20	1	34.85	0	0.00	34.75	1	1,534	0.07%
2023/03/17	2	34.70	3	34.75	34.35	-1	1,525	-0.07%
2023/03/16	4	34.33	42	34.70	34.10	-38	1,501	-2.53%
2023/03/15	7	34.60	0.3	35.05	34.40	6.7	1,467	0.46%
2023/03/14	2	35.55	2	35.20	35.00	0	1,453	0.00%
2023/03/13	8	35.19	0	0.00	35.60	8	1,411	0.57%
2023/03/10	15	34.65	5	34.77	34.50	10	1,357	0.74%
2023/03/09	6	35.62	1	35.95	35.50	5	1,311	0.38%
2023/03/08	7	36.00	0	0.00	36.10	7	1,277	0.55%
2023/03/07	5	36.79	10	36.77	36.75	-5	1,226	-0.41%
2023/03/06	3	36.13	24	35.77	36.50	-21	1,156	-1.82%
2023/03/03	0	0.00	6	34.27	34.10	-6	1,046	-0.57%
2023/03/02	0	34.25	7	34.06	33.90	-7	1,037	-0.67%
2023/03/01	12	33.75	1	33.70	33.75	11	1,000	1.10%
2023/02/24	27	34.08	2	34.00	34.20	25	970	2.58%
2023/02/23	48	34.94	9	34.88	35.05	39	888	4.39%
2023/02/22	29	33.28	2	33.33	33.95	27	712	3.79%
2023/02/21	0	0.00	1	31.75	31.75	-1	604	-0.17%
2023/02/20	0	0.00	1	31.85	31.95	-1	605	-0.17%
2023/02/16	5	31.25	0	0.00	31.20	5	612	0.82%
2023/02/15	0	0.00	2	30.80	30.85	-2	621	-0.32%
2023/02/13	2	30.60	0	0.00	30.50	2	624	0.32%
2023/02/07	1	31.10	0	0.00	31.10	1	638	0.16%
2023/02/06	2	31.30	0	0.00	31.25	2	641	0.31%
2023/02/03	2	31.30	0	0.00	31.35	2	634	0.32%
2023/02/02	1	30.70	1	31.10	31.05	0	627	0.00%
2023/01/31	0	0.00	1	30.50	30.60	-1	665	-0.15%
2023/01/17	0	0.00	1	29.50	29.45	-1	673	-0.15%
2023/01/11	0	30.00	3	30.10	30.05	-3	709	-0.42%
2023/01/09	1	30.00	0	0.00	30.05	1	709	0.14%
2023/01/04	1	29.65	0	0.00	29.80	1	748	0.13%
2022/12/28	0.1	29.70	0	0.00	29.55	0.1	794	0.01%
2022/12/22	2	29.95	0	0.00	29.80	2	815	0.25%
2022/12/20	3	29.88	0	0.00	29.50	3	843	0.36%
2022/12/19	1	30.25	0	0.00	30.35	1	856	0.12%
2022/12/16	2	30.30	0	0.00	30.30	2	867	0.23%
2022/12/13	0	0.00	1	30.80	30.50	-1	878	-0.11%
2022/12/12	0	0.00	1	30.60	30.65	-1	883	-0.11%
2022/12/09	1	30.50	0	0.00	30.40	1	885	0.11%
2022/12/08	7	30.65	0	0.00	30.55	7	888	0.79%
2022/12/07	1	30.40	0	0.00	30.45	1	897	0.11%
2022/12/06	3	31.30	2	31.20	30.80	1	891	0.11%
2022/12/05	2	32.00	0	0.00	31.90	2	886	0.23%
2022/12/02	0	31.95	0	0.00	32.05	0	888	0.00%
2022/12/01	1	31.70	1	31.90	31.85	0	892	0.00%
2022/11/30	4	31.63	4	31.56	31.80	0	891	0.00%
2022/11/29	6	31.20	1	31.25	31.10	5	887	0.56%
2022/11/28	5	30.95	0	0.00	31.00	5	892	0.56%
2022/11/25	2	31.00	2	31.58	30.95	0	913	0.00%
2022/11/24	0	0.00	1	31.60	31.45	-1	923	-0.11%
2022/11/16	0	0.00	1	30.85	30.80	-1	1,126	-0.09%
2022/11/14	0	0.00	2	30.90	30.70	-2	1,256	-0.16%
2022/11/07	2	30.13	0	0.00	30.10	2	1,274	0.16%
2022/11/03	0	0.00	2	29.73	29.70	-2	1,276	-0.16%
2022/11/02	0.1	29.50	1	29.30	29.65	-0.9	1,273	-0.07%
2022/10/28	3	28.15	0	0.00	28.10	3	1,268	0.24%
2022/10/27	0.1	29.60	0	0.00	29.70	0.1	1,228	0.01%
2022/10/21	1	29.80	0	0.00	29.80	1	1,222	0.08%
2022/10/20	2	30.65	0	0.00	30.50	2	1,219	0.16%
2022/10/18	0	0.00	2	31.85	31.60	-2	1,208	-0.17%
2022/10/14	1.1	31.45	4	31.26	31.65	-2.9	1,210	-0.24%
2022/10/13	5	29.85	0	0.00	29.80	5	1,219	0.41%
2022/10/12	0	0.00	1	30.70	31.05	-1	1,210	-0.08%
2022/10/11	1	31.05	2	31.40	30.95	-1	1,208	-0.08%
2022/10/07	1	33.10	1	32.55	32.60	0	1,189	0.00%
2022/10/06	2	31.90	0	0.00	31.90	2	1,169	0.17%
2022/10/05	0	0.00	1	32.15	31.85	-1	1,172	-0.09%
2022/10/04	2	31.80	0	0.00	31.80	2	1,174	0.17%
2022/09/30	1	31.35	0	0.00	31.55	1	1,174	0.09%
2022/09/29	1	30.65	1	31.30	30.90	0	1,169	0.00%
2022/09/28	2	30.60	0	0.00	30.60	2	1,169	0.17%
2022/09/27	3	32.10	0	0.00	32.25	3	1,153	0.26%
2022/09/26	1	32.30	1	32.95	32.15	0	1,153	0.00%
2022/09/23	1	34.35	0	0.00	34.20	1	1,160	0.09%
2022/09/12	1	35.90	0	0.00	35.95	1	1,209	0.08%
2022/09/07	0	0.00	1	34.50	34.40	-1	1,216	-0.08%
2022/09/01	2	35.90	7	35.71	35.60	-5	1,206	-0.41%
2022/08/31	1	36.35	25	36.49	36.35	-24	1,185	-2.02%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	1	36.15	5.1	36.21	36.05	-4.1	1,214	-0.33%
2022/08/26	27.1	37.83	4	37.45	37.50	23.1	1,183	1.95%
2022/08/25	0	0.00	5	36.80	36.85	-5	1,090	-0.46%
2022/08/24	1	36.30	1	36.75	36.00	0	1,069	0.00%
2022/08/23	1	36.40	1	36.65	36.40	0	1,050	0.00%
2022/08/22	5	36.70	4	37.00	36.35	1	1,010	0.10%
2022/08/19	7	35.94	0	0.00	36.10	7	934	0.75%
2022/08/11	0	0.00	4	35.35	35.35	-4	859	-0.47%
2022/08/04	1	33.15	0	0.00	33.50	1	910	0.11%
2022/08/03	1	33.90	0	0.00	33.75	1	913	0.11%
2022/08/02	1	34.25	0	0.00	34.10	1	931	0.11%
2022/07/28	1	34.10	0	0.00	34.10	1	987	0.10%
2022/07/25	0	33.85	0	0.00	33.80	0	983	0.00%
2022/07/21	2	33.60	0	0.00	33.65	2	1,015	0.20%
2022/07/20	0	0.00	2	34.60	34.55	-2	1,022	-0.20%
2022/07/19	2	34.70	0	0.00	34.85	2	1,020	0.20%
2022/07/18	0	0.00	2	34.70	34.70	-2	1,017	-0.20%
2022/07/13	0	0.00	1	34.05	34.15	-1	1,035	-0.10%
2022/07/07	1	33.20	0	0.00	33.30	1	1,042	0.10%
2022/07/04	0	0.00	1	32.50	32.20	-1	1,106	-0.09%
2022/07/01	0	33.40	1	32.85	32.35	-1	1,134	-0.09%
2022/06/30	0	0.00	1	34.95	34.65	-1	1,123	-0.09%
2022/06/29	0	34.45	0	0.00	34.85	0	1,119	0.00%
2022/06/27	0	35.05	0.2	35.00	35.10	-0.2	1,115	-0.02%
2022/06/22	3	33.08	0	0.00	33.00	3	1,095	0.27%
2022/06/21	0	0.00	1	34.20	34.15	-1	1,096	-0.09%
2022/06/20	1	33.80	0	0.00	33.00	1	1,104	0.09%
2022/06/14	1	33.80	1	34.35	34.40	0	1,112	0.00%
2022/06/13	1	34.35	1	34.65	34.35	0	1,125	0.00%
2022/06/07	9	35.41	6	35.83	35.20	3	1,149	0.26%
2022/06/06	0	0.00	1	34.80	34.80	-1	1,115	-0.09%
2022/06/01	3	34.45	0	0.00	33.95	3	1,155	0.26%
2022/05/31	0	0.00	1	34.40	34.25	-1	1,156	-0.09%
2022/05/25	0	0.00	1	33.40	33.30	-1	1,226	-0.08%
2022/05/23	1	33.30	1	33.15	32.90	0	1,242	0.00%
2022/05/18	1	33.00	0	0.00	32.90	1	1,250	0.08%
2022/05/16	1	32.25	0	0.00	32.15	1	1,263	0.08%
2022/05/13	0	0.00	1	31.40	31.95	-1	1,262	-0.08%
2022/05/12	1	31.05	3	30.67	30.85	-2	1,262	-0.16%
2022/05/11	0.2	31.70	0	0.00	31.75	0.2	1,235	0.02%
2022/05/09	2	32.50	0	0.00	31.85	2	1,214	0.16%
2022/05/06	0	0.00	1	33.15	33.30	-1	1,180	-0.08%
2022/05/03	0	34.05	0	0.00	34.20	0	1,177	0.00%
2022/04/28	0.2	34.30	0	0.00	34.10	0.2	1,201	0.02%
2022/04/27	1	34.20	0	0.00	34.05	1	1,193	0.08%
2022/04/26	0	35.00	0	0.00	35.10	0	1,183	0.00%
2022/04/25	0.2	35.35	1	35.05	35.05	-0.8	1,181	-0.07%
2022/04/22	1	36.35	0	0.00	36.35	1	1,166	0.09%
2022/04/18	0	0.00	2	36.20	36.15	-2	1,246	-0.16%
2022/04/15	0	35.80	0	0.00	35.75	0	1,295	0.00%
2022/04/11	2	36.20	1	36.75	36.10	1	1,606	0.06%
2022/04/08	2	35.15	0	0.00	35.15	2	1,578	0.13%
2022/04/07	1	35.40	0	0.00	35.20	1	1,597	0.06%
2022/04/06	1	36.10	0	0.00	36.00	1	1,573	0.06%
2022/03/30	0	0.00	1	37.25	37.30	-1	1,591	-0.06%
2022/03/21	1	37.85	0	0.00	38.00	1	1,671	0.06%
2022/03/18	1	37.80	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	8	37.15	37.45	-8	1,717	-0.47%
2022/03/16	1	36.00	0	0.00	36.35	1	1,713	0.06%
2022/03/15	0	0.00	4	36.85	36.60	-4	1,721	-0.23%
2022/03/14	0	0.00	1	37.25	37.30	-1	1,737	-0.06%
2022/03/08	4	36.43	0	0.00	35.55	4	1,740	0.23%
2022/03/07	2	36.95	0	0.00	36.90	2	1,716	0.12%
2022/03/04	0	0.00	1	37.95	37.80	-1	1,706	-0.06%
2022/03/03	0	0.00	1	38.15	38.15	-1	1,729	-0.06%
2022/03/02	0.2	37.80	7	37.67	37.90	-6.8	1,749	-0.39%
2022/03/01	1	38.35	0	0.00	38.40	1	1,756	0.06%
2022/02/25	1	38.20	0	0.00	38.45	1	1,758	0.06%
2022/02/23	0	0.00	1	39.95	40.15	-1	1,758	-0.06%
2022/02/18	1	39.55	0	0.00	39.85	1	1,873	0.05%
2022/02/17	6	39.71	1	39.80	39.65	5	1,896	0.26%
2022/02/16	0.1	39.40	0	0.00	39.30	0.1	1,934	0.01%
2022/02/11	1	40.10	0	0.00	40.10	1	1,984	0.05%
2022/02/09	0	0.00	1	40.85	40.85	-1	2,000	-0.05%
2022/01/26	0	0.00	1	39.45	39.40	-1	2,074	-0.05%
2022/01/25	4.1	39.35	0	0.00	39.45	4.1	2,196	0.18%
2022/01/19	0	0.00	1	40.75	40.90	-1	2,743	-0.04%
2022/01/18	1	41.00	0	0.00	40.95	1	2,793	0.04%
2022/01/14	2	40.75	2	40.65	40.70	0	2,925	0.00%
2022/01/11	2	42.78	1	42.70	42.65	1	2,885	0.03%
2022/01/10	2	43.05	1	42.75	42.70	1	2,863	0.03%
2022/01/07	47	45.25	54	45.45	43.70	-7	2,813	-0.25%
2022/01/06	0	0.00	3	43.97	44.00	-3	2,553	-0.12%
2022/01/05	1	43.05	0	0.00	43.00	1	2,521	0.04%
2022/01/04	1	43.15	3	42.73	42.80	-2	2,535	-0.08%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/30	0	0.00	1	43.85	43.45	-1	2,520	-0.04%
2021/12/29	1	43.50	0	0.00	43.50	1	2,512	0.04%
2021/12/28	0	0.00	2	43.35	43.30	-2	2,529	-0.08%
2021/12/27	1	43.20	1	43.35	43.10	0	2,544	0.00%
2021/12/24	2	42.85	3	42.70	42.80	-1	2,546	-0.04%
2021/12/23	0	0.00	1	43.25	42.95	-1	2,583	-0.04%
2021/12/22	1	42.90	0	0.00	42.80	1	2,585	0.04%
2021/12/21	0	0.00	0.1	42.60	42.75	-0.1	2,579	0.00%
2021/12/16	0	0.00	1	42.35	42.30	-1	2,562	-0.04%
2021/12/15	0	0.00	4	41.69	41.35	-4	2,564	-0.16%
2021/12/14	3	41.67	0	0.00	41.60	3	2,646	0.11%
2021/12/13	4	43.10	4	42.60	42.50	0	2,648	0.00%
2021/12/10	1	42.00	0	0.00	41.85	1	2,631	0.04%
2021/12/09	0	0.00	1	41.90	41.90	-1	2,626	-0.04%
2021/12/08	3.1	42.13	0	0.00	41.60	3.1	2,602	0.12%
2021/12/07	0	41.05	0	0.00	41.30	0	2,596	0.00%
2021/12/03	2	40.60	4	40.55	40.55	-2	2,645	-0.08%
2021/12/01	2	40.28	2	40.45	40.45	0	2,639	0.00%
2021/11/29	1	40.35	2	40.05	39.90	-1	2,644	-0.04%
2021/11/26	0	0.00	2	41.48	40.90	-2	2,624	-0.08%
2021/11/25	4	42.70	4	42.05	41.90	0	2,608	0.00%
2021/11/23	2	42.25	3	41.83	41.80	-1	2,568	-0.04%
2021/11/22	0	41.85	1	41.90	42.25	-1	2,566	-0.04%
2021/11/18	2	41.40	1	41.55	41.35	1	2,535	0.04%
2021/11/17	1.1	40.66	0	0.00	40.65	1.1	2,472	0.04%
2021/11/16	0.2	41.30	0.1	41.80	41.15	0.1	2,434	0.00%
2021/11/15	3	41.87	1	41.85	41.85	2	2,433	0.08%
2021/11/12	1	41.30	1	40.75	41.30	0	2,409	0.00%
2021/11/11	23	41.33	6	41.12	40.80	17	2,417	0.70%
2021/11/09	1	41.20	0	0.00	40.85	1	2,422	0.04%
2021/11/05	0	0.00	1	40.45	40.40	-1	2,501	-0.04%
2021/11/03	1.1	41.22	2	41.25	41.30	-0.9	2,493	-0.04%
2021/11/02	3	41.17	2	42.65	40.75	1	2,478	0.04%
2021/11/01	29	43.84	15	43.14	43.20	14	2,378	0.59%
2021/10/29	19	42.84	13	42.92	42.50	6	2,209	0.27%
2021/10/28	7	41.78	6	42.27	44.30	1	2,034	0.05%
2021/10/26	28	39.95	3	39.92	39.95	25	1,849	1.35%
2021/10/25	12	40.84	6	40.76	41.05	6	1,805	0.33%
2021/10/20	2	38.45	0	0.00	37.95	2	1,724	0.12%
2021/09/30	0	0.00	2	38.33	38.95	-2	1,909	-0.10%
2021/09/28	0	0.00	1	37.60	37.85	-1	1,893	-0.05%
2021/09/27	1	37.85	0	0.00	37.90	1	1,906	0.05%
2021/09/24	1	37.55	0	0.00	37.30	1	1,926	0.05%
2021/09/17	0	0.00	1	38.70	38.75	-1	2,113	-0.05%
2021/09/08	1	37.40	0	0.00	36.85	1	2,092	0.05%
2021/09/07	1	38.85	1	39.35	38.90	0	2,062	0.00%
2021/09/01	0	0.00	1	39.70	39.95	-1	2,137	-0.05%
2021/08/26	2	39.50	0	0.00	39.50	2	2,203	0.09%
2021/08/25	0	0.00	2	40.25	40.20	-2	2,230	-0.09%
2021/08/24	0	0.00	5	39.30	39.05	-5	2,275	-0.22%
2021/08/19	1	38.60	0	0.00	38.60	1	2,385	0.04%
2021/08/18	5	38.70	0	0.00	39.25	5	2,402	0.21%
2021/08/17	0	0.00	1	39.25	38.70	-1	2,442	-0.04%
2021/08/16	0	0.00	1	39.60	39.60	-1	2,447	-0.04%
2021/08/13	1.2	39.73	1	39.00	39.10	0.2	2,458	0.01%
2021/08/12	0	0.00	1	39.80	39.90	-1	2,487	-0.04%
2021/08/11	1	39.50	1	41.00	39.80	0	2,508	0.00%
2021/08/05	0	0.00	2	43.05	42.85	-2	2,900	-0.07%
2021/08/04	1	42.75	1	43.15	43.00	0	3,226	0.00%
2021/07/30	1	42.70	1	43.50	42.90	0	3,725	0.00%
2021/07/28	2	42.93	0	0.00	42.85	2	3,976	0.05%
2021/07/27	1	44.05	1	44.55	43.65	0	4,514	0.00%
2021/07/23	1	44.80	1	44.65	44.80	0	5,104	0.00%
2021/07/19	0	0.00	10	45.50	44.95	-10	6,169	-0.16%
2021/07/16	1	45.35	0	0.00	45.40	1	6,246	0.02%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,322	-0.02%
2021/07/13	2	45.10	0	0.00	44.95	2	6,548	0.03%
2021/07/12	0	0.00	2	45.00	45.00	-2	6,614	-0.03%
2021/07/09	0	0.00	1	44.65	44.65	-1	6,681	-0.01%
2021/07/08	1	45.30	5	45.35	45.30	-4	6,699	-0.06%
2021/07/07	2	45.98	2	46.10	46.20	0	6,695	0.00%
2021/07/02	1	46.00	0	0.00	46.15	1	6,923	0.01%
2021/07/01	2	47.15	6	46.55	46.15	-4	6,973	-0.06%
2021/06/30	3	46.57	0	0.00	46.60	3	6,982	0.04%
2021/06/29	15	47.80	9	47.75	46.95	6	6,981	0.09%
2021/06/28	2.1	46.20	0	0.00	46.25	2.1	6,865	0.03%
2021/06/24	0	0.00	4	46.54	46.35	-4	7,075	-0.06%
2021/06/23	0	0.00	2	46.18	46.60	-2	7,087	-0.03%
2021/06/22	1.2	45.48	0	0.00	45.25	1.2	7,092	0.02%
2021/06/21	3	45.70	0	0.00	45.15	3	7,091	0.04%
2021/06/18	2.1	46.54	1	46.75	46.25	1.1	7,147	0.02%
2021/06/17	2	45.95	2	45.85	46.30	0	7,169	0.00%
2021/06/16	1.1	45.81	10	46.45	45.60	-8.9	7,202	-0.12%
2021/06/11	1	45.90	4	46.15	46.10	-3	7,259	-0.04%
2021/06/09	5	45.64	3	46.22	45.75	2	7,290	0.03%
2021/06/08	0.1	46.00	5	45.90	45.90	-4.9	7,324	-0.07%
2021/06/07	1	45.00	1	46.05	45.95	0	7,389	0.00%
2021/06/04	1.1	46.60	1	46.45	46.25	0.1	7,465	0.00%
2021/06/02	1	46.50	0	0.00	46.65	1	7,765	0.01%
2021/06/01	0	0.00	2	47.10	47.30	-2	7,887	-0.03%
2021/05/31	0	0.00	1	46.90	46.10	-1	7,998	-0.01%
2021/05/28	1	45.75	3	45.93	46.20	-2	8,104	-0.02%
2021/05/27	2	44.80	1	45.10	44.85	1	8,750	0.01%
2021/05/26	2	45.30	0	0.00	45.10	2	9,360	0.02%
2021/05/25	3	45.48	2	45.68	45.35	1	9,336	0.01%
2021/05/24	0	0.00	1	45.00	45.35	-1	9,303	-0.01%
2021/05/21	0.2	45.10	1	44.65	44.65	-0.8	9,294	-0.01%
2021/05/20	17	44.76	3	45.50	44.20	14	9,300	0.15%
2021/05/19	12	44.95	5	45.33	45.55	7	9,265	0.08%
2021/05/18	6	44.84	14	45.21	45.30	-8	9,254	-0.09%
2021/05/17	17.3	43.57	4	43.90	43.40	13.3	9,214	0.14%
2021/05/14	0	0.00	2	49.30	48.20	-2	9,147	-0.02%
2021/05/13	20	49.96	0	0.00	48.70	20	9,073	0.22%
2021/05/12	27	50.83	29	50.19	50.20	-2	8,880	-0.02%
2021/05/11	12	50.75	4	51.40	51.00	8	8,570	0.09%
2021/05/10	4	51.95	9	52.58	52.10	-5	8,381	-0.06%
2021/05/07	9	52.13	13	51.72	51.80	-4	8,306	-0.05%
2021/05/06	3	49.63	1	49.40	49.55	2	8,117	0.02%
2021/05/05	5	49.66	9	49.87	49.10	-4	8,057	-0.05%
2021/05/04	79	52.40	7	53.51	49.45	72	7,886	0.91%
2021/05/03	6	53.45	17	53.72	54.30	-11	7,340	-0.15%
2021/04/29	23	55.32	11	55.40	54.20	12	7,002	0.17%
2021/04/28	30	54.92	20	55.73	55.40	10	6,796	0.15%
2021/04/27	51	54.82	55	55.11	56.70	-4	6,320	-0.06%
2021/04/26	10	51.65	29	51.36	51.60	-19	5,953	-0.32%
2021/04/23	3	50.30	8	50.96	50.70	-5	5,875	-0.09%
2021/04/22	2	50.20	2	51.00	49.50	0	5,964	0.00%
2021/04/21	7	50.81	2	51.65	50.60	5	5,941	0.08%
2021/04/20	3	51.47	5	51.44	51.50	-2	5,881	-0.03%
2021/04/19	25	51.29	15	51.32	51.10	10	5,832	0.17%
2021/04/16	6	49.96	6	50.35	49.85	0	5,667	0.00%
2021/04/15	5.1	48.64	2	50.00	49.55	3.1	5,648	0.05%
2021/04/14	1	47.00	3	47.32	47.75	-2	5,601	-0.04%
2021/04/13	2.2	49.55	9	49.06	48.65	-6.8	5,604	-0.12%
2021/04/12	6	49.47	1	49.55	49.35	5	5,568	0.09%
2021/04/09	12.1	50.60	7	49.98	49.50	5.1	5,567	0.09%
2021/04/08	22	52.41	10	52.36	52.20	12	5,458	0.22%
2021/04/07	6	51.42	9	51.37	51.50	-3	5,365	-0.06%
2021/04/06	5	50.82	2	50.80	50.80	3	5,325	0.06%
2021/04/01	1	50.10	6	50.45	50.40	-5	5,304	-0.09%
2021/03/31	0	0.00	8	50.25	50.20	-8	5,278	-0.15%
2021/03/30	25	51.22	39	51.27	50.90	-14	5,252	-0.27%
2021/03/29	3	50.30	18	50.25	50.30	-15	5,092	-0.29%
2021/03/26	1	50.30	3	50.00	49.70	-2	5,076	-0.04%
2021/03/24	10	49.53	2	49.65	49.95	8	5,116	0.16%
2021/03/23	35	50.60	3	50.50	49.70	32	5,191	0.62%
2021/03/22	7	50.03	11	50.24	50.50	-4	5,131	-0.08%
2021/03/19	8	49.85	4	49.75	49.55	4	5,117	0.08%
2021/03/18	1	49.90	1.1	49.72	49.60	-0.1	5,131	0.00%
2021/03/17	10	50.12	6.1	49.66	49.20	3.9	5,263	0.07%
2021/03/16	8	49.61	5	49.42	49.30	3	5,242	0.06%
2021/03/15	0	0.00	5	49.65	49.60	-5	5,225	-0.10%
2021/03/12	4	50.78	2	50.30	50.30	2	5,247	0.04%
2021/03/11	1.1	49.79	0	0.00	50.70	1.1	5,268	0.02%
2021/03/10	1.1	50.58	0.1	51.00	50.30	1.1	5,244	0.02%
2021/03/09	7	50.93	6	51.22	51.30	1	5,193	0.02%
2021/03/08	12	50.22	21	50.27	49.85	-9	5,083	-0.18%
2021/03/05	4.1	49.93	1	50.60	49.15	3.1	5,033	0.06%
2021/03/04	2.1	49.47	2	49.75	50.20	0.1	4,909	0.00%
2021/03/03	7	48.46	4	48.89	49.10	3	4,795	0.06%
2021/03/02	94	49.38	80	49.67	48.10	14	4,671	0.30%
2021/02/26	15	48.48	15.1	50.02	50.20	-0.1	4,017	0.00%
2021/02/24	1	45.50	0	0.00	45.10	1	3,427	0.03%
2021/02/23	1	45.45	1	45.80	45.80	0	3,434	0.00%
2021/02/22	0	0.00	0.1	45.95	45.80	-0.1	3,448	0.00%
2021/02/19	40	44.49	1	44.30	44.65	39	3,433	1.14%
2021/02/05	0	0.00	2	43.48	43.70	-2	3,442	-0.06%
2021/02/04	1	41.90	0	0.00	41.90	1	3,449	0.03%
2021/01/29	2	42.80	3	42.73	42.60	-1	3,822	-0.03%
2021/01/27	0	0.00	0.1	43.90	43.80	-0.1	3,789	0.00%
2021/01/26	1	43.50	1.1	43.43	43.15	-0.1	3,780	0.00%
2021/01/21	0	0.00	102	42.55	42.60	-102	3,768	-2.71%	大賣/鉅額交易
2021/01/19	0	0.00	5	45.60	45.50	-5	3,658	-0.14%
2021/01/18	0	0.00	1.1	46.15	46.20	-1.1	3,642	-0.03%
2021/01/15	2	46.50	1	47.30	45.65	1	3,672	0.03%
2021/01/14	4.3	45.55	8	46.03	46.15	-3.7	3,537	-0.10%
2021/01/12	1	44.60	1	44.85	44.15	0	3,495	0.00%
2021/01/08	6	44.25	33	44.23	44.30	-27	3,529	-0.76%
2021/01/07	3	45.42	0	0.00	45.15	3	3,554	0.08%
2021/01/06	2	45.98	7	46.63	45.55	-5	3,535	-0.14%
2021/01/04	0	0.00	1	46.75	47.00	-1	3,511	-0.03%
2020/12/31	30	46.89	0	0.00	46.30	30	3,479	0.86%
2020/12/29	2	46.43	7	46.09	46.10	-5	3,439	-0.15%
2020/12/28	0	0.00	9	46.70	46.60	-9	3,419	-0.26%
2020/12/25	0	0.00	7	46.39	46.45	-7	3,405	-0.21%
2020/12/22	0	0.00	1	45.60	45.60	-1	3,377	-0.03%
2020/12/18	1	46.35	2	46.60	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	6	45.94	45.85	-6	3,335	-0.18%
2020/12/16	0	0.00	2	44.25	44.35	-2	3,283	-0.06%
2020/12/15	0	0.00	5	44.87	43.90	-5	3,294	-0.15%
2020/12/14	11	44.60	7	44.12	44.70	4	3,329	0.12%
2020/12/11	7	44.54	13	45.19	44.20	-6	3,371	-0.18%
2020/12/10	1.1	47.13	3	46.63	46.55	-2	3,273	-0.06%
2020/12/09	1	47.85	4	47.95	47.95	-3	3,236	-0.09%
2020/12/08	10	48.19	0	0.00	47.65	10	3,227	0.31%
2020/12/07	1	48.10	1	48.25	48.10	0	3,192	0.00%
2020/12/04	0	0.00	37	47.44	47.50	-37	3,174	-1.17%
2020/12/03	9	47.59	5	47.49	47.30	4	3,190	0.13%
2020/12/02	19	47.98	0	0.00	48.00	19	3,185	0.60%
2020/12/01	7.2	47.47	0	0.00	47.45	7.2	3,154	0.23%
2020/11/30	1	46.40	2	46.60	46.80	-1	3,153	-0.03%
2020/11/26	0	0.00	1	46.35	46.45	-1	3,661	-0.03%
2020/11/25	0	0.00	11	46.32	46.10	-11	3,683	-0.30%
2020/11/23	1	46.55	1	46.45	46.30	0	3,682	0.00%
2020/11/19	1	46.10	4	45.93	46.15	-3	3,696	-0.08%
2020/11/18	34	45.96	1	45.95	46.00	33	3,700	0.89%
2020/11/17	2	45.83	2	46.00	45.75	0	3,721	0.00%
2020/11/13	3	45.75	1	45.80	45.75	2	3,907	0.05%
2020/11/12	7	45.92	1	46.80	45.55	6	3,977	0.15%
2020/11/11	6	46.61	0	0.00	46.55	6	3,953	0.15%
2020/11/09	2	46.53	18	46.65	46.35	-16	4,039	-0.40%
2020/11/06	6	48.36	2	48.50	48.20	4	3,974	0.10%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	6	49.46	50.20	-6	4,172	-0.14%
2020/10/29	8	49.80	0	0.00	50.20	8	5,013	0.16%
2020/10/28	3	49.72	1	49.70	49.60	2	5,864	0.03%
2020/10/27	17	51.06	0	0.00	50.90	17	6,091	0.28%
2020/10/26	1	51.00	0	0.00	51.30	1	6,158	0.02%
2020/10/23	6	52.67	7	53.06	52.30	-1	6,175	-0.02%
2020/10/22	0	0.00	5	51.88	52.10	-5	6,157	-0.08%
2020/10/21	2	52.00	0	0.00	51.40	2	6,167	0.03%
2020/10/19	0	0.00	8	52.08	51.90	-8	6,246	-0.13%
2020/10/16	10	51.40	34	51.95	51.10	-24	6,416	-0.37%
2020/10/15	6	52.18	14	52.36	52.50	-8	6,494	-0.12%
2020/10/14	2	50.60	0	0.00	50.50	2	6,415	0.03%
2020/10/13	1	50.10	7	50.49	50.50	-6	6,414	-0.09%
2020/10/12	1	49.40	4	49.46	49.00	-3	6,383	-0.05%
2020/10/08	15	50.02	0	0.00	49.85	15	6,384	0.23%
2020/10/07	1	50.30	17	50.08	49.80	-16	6,400	-0.25%
2020/10/06	5	50.06	0	0.00	50.00	5	6,421	0.08%
2020/10/05	2	49.53	9	49.50	49.40	-7	6,471	-0.11%
2020/09/30	0	0.00	2	49.30	49.10	-2	6,500	-0.03%
2020/09/25	1	48.20	7	48.90	47.65	-6	6,644	-0.09%
2020/09/24	0	0.00	5	49.47	49.05	-5	6,633	-0.08%
2020/09/23	14	50.84	1	50.80	50.80	13	6,633	0.20%
2020/09/22	2	51.05	3	51.13	51.00	-1	6,726	-0.01%
2020/09/21	4	52.30	4	51.90	51.90	0	6,730	0.00%
2020/09/18	4	52.48	4	52.95	53.00	0	6,713	0.00%
2020/09/17	13	52.45	9	52.90	52.30	4	6,733	0.06%
2020/09/16	8	52.03	1	52.10	51.80	7	6,734	0.10%
2020/09/15	3	52.17	4	52.60	52.80	-1	6,707	-0.01%
2020/09/14	49	50.24	0	0.00	50.40	49	6,698	0.73%
2020/09/11	4	50.29	5	49.72	49.70	-1	6,744	-0.01%
2020/09/10	3	50.47	3	50.33	50.00	0	6,757	0.00%
2020/09/09	1	50.70	0	0.00	50.60	1	6,774	0.01%
2020/09/08	1	49.95	3	50.00	50.00	-2	6,791	-0.03%
2020/09/07	2	51.55	0	0.00	51.00	2	6,866	0.03%
2020/09/04	3	52.50	0	0.00	52.60	3	7,056	0.04%
2020/09/03	6	53.38	5	53.94	53.30	1	7,034	0.01%
2020/09/02	6	54.37	3	54.97	53.60	3	6,995	0.04%
2020/09/01	0	0.00	3	53.23	54.10	-3	6,747	-0.04%
2020/08/31	4	49.19	1	50.00	49.20	3	6,630	0.05%
2020/08/28	1	49.30	20	50.00	50.30	-19	6,630	-0.29%
2020/08/27	2	49.93	0	0.00	49.90	2	6,667	0.03%
2020/08/26	2	50.15	6	51.00	50.10	-4	6,812	-0.06%
2020/08/25	6	50.90	1	51.00	50.90	5	6,813	0.07%
2020/08/24	4	51.00	3	50.70	50.40	1	6,799	0.01%
2020/08/21	7	50.81	12	50.92	51.00	-5	6,832	-0.07%
2020/08/20	8	50.09	69	50.60	50.00	-61	6,892	-0.89%
2020/08/19	11	54.40	5	53.36	53.20	6	6,765	0.09%
2020/08/18	118	53.86	16	54.15	53.70	102	6,689	1.52%	大買/鉅額交易
2020/08/17	1	53.50	13	53.95	53.50	-12	6,637	-0.18%
2020/08/14	81	54.28	19	53.69	53.90	62	6,688	0.93%
2020/08/13	7	53.64	14	53.44	53.00	-7	6,593	-0.11%
2020/08/12	10	53.57	2	53.30	53.30	8	6,543	0.12%
2020/08/11	0	0.00	17	54.96	55.30	-17	6,474	-0.26%
2020/08/10	18	55.17	4	55.55	54.70	14	6,424	0.22%
2020/08/07	28	56.37	44	56.28	55.10	-16	6,362	-0.25%
2020/08/06	8	57.36	5	57.42	58.40	3	6,139	0.05%
2020/08/05	31	57.71	19	57.05	58.00	12	6,004	0.20%
2020/08/04	57	57.52	64	57.44	57.50	-7	5,790	-0.12%
2020/08/03	98	55.17	100	54.91	56.20	-2	5,322	-0.04%
2020/07/31	2	51.60	14	51.57	51.90	-12	4,519	-0.27%
2020/07/30	1	47.40	10	47.38	47.20	-9	4,277	-0.21%
2020/07/29	0	0.00	9	46.20	46.25	-9	4,222	-0.21%
2020/07/28	5	44.50	1	44.50	44.50	4	4,215	0.09%
2020/07/24	3	46.95	0	0.00	46.05	3	4,246	0.07%
2020/07/23	23	47.56	2	48.20	47.15	21	4,253	0.49%
2020/07/22	4	48.11	4	48.18	47.80	0	4,254	0.00%
2020/07/21	2	47.70	2	47.60	47.70	0	4,074	0.00%
2020/07/20	1	45.55	2	45.48	45.85	-1	3,959	-0.03%
2020/07/17	1	44.60	1	44.60	44.40	0	3,981	0.00%
2020/07/16	0	0.00	1	45.20	45.00	-1	4,052	-0.02%
2020/07/15	0	0.00	4	45.71	44.80	-4	4,078	-0.10%
2020/07/10	13	45.22	3	45.70	44.85	10	4,348	0.23%
2020/07/09	5	46.99	9	46.93	46.60	-4	4,459	-0.09%
2020/07/08	3	46.95	8	46.96	46.85	-5	4,491	-0.11%
2020/07/07	20	47.05	6	47.00	46.80	14	4,490	0.31%
2020/07/06	20	47.75	0	0.00	47.75	20	4,560	0.44%
2020/07/03	7	47.00	5	46.95	46.90	2	4,534	0.04%
2020/07/02	11	46.94	5	47.09	47.35	6	4,543	0.13%
2020/07/01	22	47.41	29	47.37	47.30	-7	4,521	-0.15%
2020/06/30	8	46.45	6	46.57	46.45	2	4,446	0.04%
2020/06/29	3	46.05	1	46.10	46.05	2	4,461	0.04%
2020/06/24	3	46.47	6	46.63	46.80	-3	4,460	-0.07%
2020/06/23	6	46.13	2	45.90	45.90	4	4,455	0.09%
2020/06/22	11	46.05	1	46.70	46.60	10	4,438	0.23%
2020/06/19	4	45.66	10	45.82	46.00	-6	4,461	-0.13%
2020/06/18	4	45.34	8	45.10	45.10	-4	4,426	-0.09%
2020/06/17	3	45.65	11	45.51	45.05	-8	4,391	-0.18%
2020/06/16	11	45.48	5	45.44	45.60	6	4,417	0.14%
2020/06/15	3	45.52	6	45.02	45.00	-3	4,478	-0.07%
2020/06/12	8	46.04	7	45.92	46.50	1	4,474	0.02%
2020/06/11	54	46.76	72	46.73	46.30	-18	4,393	-0.41%
2020/06/10	19	45.32	4	45.33	45.30	15	4,204	0.36%
2020/06/09	8	45.32	1	45.30	44.85	7	4,267	0.16%
2020/06/08	22	45.86	3	45.77	45.30	19	4,328	0.44%
2020/06/05	4	45.90	52	44.16	45.85	-48	4,260	-1.13%
2020/06/04	3	44.15	1	44.15	44.20	2	4,175	0.05%
2020/06/03	11	45.09	1	44.45	44.65	10	4,185	0.24%
2020/06/02	2	44.90	8	44.41	45.00	-6	4,107	-0.15%
2020/06/01	0	0.00	2	43.33	43.45	-2	3,947	-0.05%
2020/05/29	0	0.00	1	42.40	42.40	-1	3,925	-0.03%
2020/05/28	13	43.20	10	43.25	42.15	3	3,943	0.08%
2020/05/27	15	42.98	0	0.00	42.80	15	3,904	0.38%
2020/05/25	1	41.30	1	41.60	42.25	0	3,839	0.00%
2020/05/21	2	41.95	0	0.00	41.80	2	3,876	0.05%
2020/05/20	0	0.00	1	41.20	41.20	-1	3,805	-0.03%
2020/05/15	2	40.25	5	40.30	40.00	-3	3,860	-0.08%
2020/05/12	20	42.80	1	42.85	42.75	19	3,841	0.49%
2020/05/11	20	42.30	0	0.00	42.40	20	3,838	0.52%
2020/05/07	0	0.00	2	42.33	41.85	-2	3,836	-0.05%
2020/04/30	3	42.30	5	42.18	42.05	-2	3,858	-0.05%
2020/04/29	1	42.50	0	0.00	42.50	1	3,850	0.03%
2020/04/28	1	43.10	1	43.15	42.45	0	3,845	0.00%
2020/04/27	1	42.75	0	0.00	42.75	1	3,893	0.03%
2020/04/23	2	41.60	0	0.00	41.05	2	3,823	0.05%
2020/04/22	4	40.83	11	40.72	41.25	-7	3,804	-0.18%
2020/04/21	2	41.80	50	40.78	39.80	-48	3,766	-1.27%
2020/04/20	0	0.00	1	42.15	42.20	-1	3,695	-0.03%
2020/04/17	10	42.51	7	42.11	41.60	3	3,670	0.08%
2020/04/16	1	42.35	27	42.14	42.35	-26	3,527	-0.74%
2020/04/15	0	0.00	16	41.76	41.00	-16	3,469	-0.46%
2020/04/14	48	39.20	18	41.08	41.50	30	3,430	0.87%
2020/04/13	0	0.00	36	39.40	38.85	-36	3,288	-1.09%
2020/04/10	0	0.00	1	38.55	38.55	-1	3,252	-0.03%
2020/04/09	17	39.57	3	38.55	38.55	14	3,263	0.43%
2020/04/08	6	37.03	8	37.55	37.50	-2	3,168	-0.06%
2020/04/07	2	36.60	1	36.50	36.50	1	3,124	0.03%
2020/04/06	0	0.00	1	35.50	35.55	-1	3,130	-0.03%
2020/03/31	0	0.00	10	34.75	34.65	-10	3,111	-0.32%
2020/03/30	2	34.75	0	0.00	35.00	2	3,082	0.06%
2020/03/27	1	35.45	1	34.80	34.80	0	3,074	0.00%
2020/03/25	10	36.00	0	0.00	35.45	10	2,985	0.33%
2020/03/20	2	33.23	2	33.68	34.00	0	2,908	0.00%
2020/03/19	35	31.91	11	32.65	31.70	24	2,868	0.84%
2020/03/18	1	37.30	26	36.87	35.20	-25	2,785	-0.90%
2020/03/17	45	37.14	8	36.85	36.00	37	2,738	1.35%
2020/03/16	1	39.05	12	38.58	37.00	-11	2,702	-0.41%
2020/03/13	2	38.30	69	38.61	39.05	-67	2,719	-2.46%
2020/03/12	34	41.92	33	41.75	42.10	1	2,630	0.04%
2020/03/09	0	0.00	2	44.30	44.55	-2	2,495	-0.08%
2020/03/05	1	46.60	30	46.50	46.60	-29	2,455	-1.18%
2020/03/04	1	45.95	10	45.82	46.00	-9	2,458	-0.37%
2020/03/03	1	46.15	11	46.24	46.85	-10	2,464	-0.41%
2020/03/02	2	45.18	2	45.15	45.20	0	2,432	0.00%
2020/02/26	1	46.70	0	0.00	46.40	1	2,382	0.04%
2020/02/25	3	46.95	2	47.03	46.90	1	2,365	0.04%
2020/02/24	1	46.40	0	0.00	46.15	1	2,352	0.04%
2020/02/21	2	47.65	4	47.83	47.65	-2	2,345	-0.09%
2020/02/20	3	48.35	1	47.90	47.80	2	2,337	0.09%
2020/02/19	8	48.74	3	48.20	48.20	5	2,331	0.21%
2020/02/18	1	48.25	1	48.40	48.40	0	2,295	0.00%
2020/02/17	4	48.26	4	48.30	48.30	0	2,334	0.00%
2020/02/12	0	0.00	1	47.40	47.40	-1	2,698	-0.04%
2020/02/11	1	46.35	1	45.90	46.35	0	2,854	0.00%
2020/02/10	0	0.00	1	45.00	45.05	-1	3,051	-0.03%
2020/02/07	11	45.73	0	0.00	45.30	11	3,249	0.34%
2020/02/05	0	0.00	10	46.10	46.10	-10	3,350	-0.30%
2020/02/04	2	45.80	2	46.75	47.40	0	3,391	0.00%
2020/02/03	1	44.20	1	43.80	45.20	0	3,480	0.00%
2020/01/31	1	47.50	22	47.71	47.50	-21	3,623	-0.58%
2020/01/30	4	48.65	5	48.00	48.00	-1	4,256	-0.02%
2020/01/17	35	54.30	0	0.00	53.30	35	4,296	0.81%
2020/01/15	1	53.90	0	0.00	53.40	1	4,389	0.02%
2020/01/14	10	54.00	3	54.07	54.10	7	4,570	0.15%
2020/01/13	0	0.00	1	53.30	53.80	-1	4,624	-0.02%
2020/01/10	2	53.00	1	52.90	53.10	1	4,678	0.02%
2020/01/03	0	0.00	1	56.60	56.60	-1	5,665	-0.02%
2019/12/30	3	57.80	2	56.70	56.70	1	5,737	0.02%
2019/12/27	1	57.10	0	0.00	57.10	1	5,690	0.02%
2019/12/25	0	0.00	1	56.20	56.50	-1	5,675	-0.02%
2019/12/20	0	0.00	2	56.50	56.20	-2	5,724	-0.03%
2019/12/19	1	56.80	0	0.00	56.50	1	5,743	0.02%
2019/12/18	6	57.70	3	57.77	56.90	3	5,766	0.05%
2019/12/16	0	0.00	2	56.50	56.90	-2	5,898	-0.03%
2019/12/13	2	56.65	0	0.00	56.00	2	5,931	0.03%
2019/12/12	0	0.00	7	56.90	57.00	-7	5,935	-0.12%
2019/12/11	4	57.28	5	57.30	57.10	-1	5,931	-0.02%
2019/12/10	7	57.31	6	57.15	57.60	1	5,945	0.02%
2019/12/06	1	55.60	4	55.88	55.60	-3	5,930	-0.05%
2019/12/05	8	55.40	4	55.45	55.50	4	5,982	0.07%
2019/11/29	1	55.90	0	0.00	55.40	1	6,032	0.02%
2019/11/28	4	56.10	2	56.15	56.10	2	6,059	0.03%
2019/11/27	2	55.40	2	55.50	55.50	0	6,163	0.00%
2019/11/26	0	0.00	2	55.35	55.00	-2	6,273	-0.03%
2019/11/25	2	55.80	3	55.70	55.70	-1	6,379	-0.02%
2019/11/22	2	55.70	3	55.40	55.40	-1	6,591	-0.02%
2019/11/21	4	54.40	3	55.80	55.80	1	6,645	0.02%
2019/11/20	1	55.20	1	55.10	55.10	0	6,689	0.00%
2019/11/18	2	56.40	18	56.18	56.10	-16	6,827	-0.23%
2019/11/15	3	55.80	3	56.00	56.00	0	6,878	0.00%
2019/11/14	17	55.44	5	55.00	55.00	12	6,901	0.17%
2019/11/13	5	56.10	5	56.16	56.10	0	6,916	0.00%
2019/11/12	2	56.85	7	56.59	57.00	-5	6,993	-0.07%
2019/11/11	33	57.22	3	55.80	55.80	30	7,019	0.43%
2019/11/08	34	60.98	36	61.04	60.10	-2	6,897	-0.03%
2019/11/07	20	64.72	17	63.98	62.80	3	6,827	0.04%
2019/11/06	24	67.51	15	67.60	66.30	9	6,655	0.14%
2019/11/05	6	67.72	10	67.51	67.20	-4	6,493	-0.06%
2019/11/04	19	68.07	11	68.02	67.70	8	6,517	0.12%
2019/11/01	6	67.03	7	67.51	67.60	-1	6,488	-0.02%
2019/10/31	14	66.54	9	66.48	66.30	5	6,466	0.08%
2019/10/30	28	66.98	27	67.36	67.20	1	6,403	0.02%
2019/10/29	89	67.55	113	67.65	67.70	-24	6,323	-0.38%	大賣/
2019/10/28	11	63.84	2	63.40	63.80	9	5,741	0.16%
2019/10/25	4	62.78	15	63.05	62.50	-11	5,747	-0.19%
2019/10/24	10	63.18	11	63.09	63.20	-1	5,844	-0.02%
2019/10/23	1	62.50	3	63.43	62.40	-2	5,862	-0.03%
2019/10/22	26	63.50	29	63.64	63.00	-3	5,810	-0.05%
2019/10/21	16	62.24	3	62.70	62.80	13	5,646	0.23%
2019/10/18	8	62.06	0	0.00	62.10	8	5,594	0.14%
2019/10/17	13	62.22	22	62.17	62.10	-9	5,546	-0.16%
2019/10/16	52	63.27	54	63.07	61.40	-2	5,476	-0.04%
2019/10/15	69	61.56	91	62.63	64.20	-22	5,053	-0.44%
2019/10/14	6	58.50	1	58.40	58.40	5	4,701	0.11%
2019/10/09	6	57.53	7	57.80	57.60	-1	4,676	-0.02%
2019/10/08	9	58.50	8	58.15	57.80	1	4,685	0.02%
2019/10/07	3	58.00	1	57.60	58.00	2	4,676	0.04%
2019/10/04	4	57.33	3	56.93	56.80	1	4,681	0.02%
2019/10/02	3	56.73	2	57.10	57.10	1	4,791	0.02%
2019/10/01	4	56.50	3	56.73	56.60	1	4,833	0.02%
2019/09/27	6	56.82	5	55.90	55.90	1	5,072	0.02%
2019/09/26	5	57.72	3	57.23	57.10	2	5,106	0.04%
2019/09/25	1	57.80	0	0.00	57.80	1	5,178	0.02%
2019/09/23	0	0.00	1	58.90	58.90	-1	5,188	-0.02%
2019/09/19	2	58.40	3	58.03	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	57.90	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	43	57.10	56.80	-43	5,021	-0.86%
2019/09/16	2	57.70	3	57.60	57.60	-1	5,045	-0.02%
2019/09/11	3	57.20	2	57.00	57.00	1	5,020	0.02%
2019/09/10	3	57.20	0	0.00	57.00	3	5,016	0.06%
2019/09/09	8	57.80	3	57.70	57.80	5	5,071	0.10%
2019/09/06	3	57.60	3	56.90	56.90	0	5,046	0.00%
2019/09/05	7	57.43	3	56.90	56.80	4	5,029	0.08%
2019/09/04	3	57.07	4	57.40	57.40	-1	5,006	-0.02%
2019/09/03	2	56.85	4	56.88	56.90	-2	5,016	-0.04%
2019/09/02	11	56.73	11	56.95	57.10	0	5,012	0.00%
2019/08/30	15	57.19	11	57.05	56.80	4	5,006	0.08%
2019/08/29	10	58.67	16	58.08	58.00	-6	4,901	-0.12%
2019/08/28	16	59.18	19	59.52	59.20	-3	4,787	-0.06%
2019/08/27	5	57.84	15	59.27	59.50	-10	4,670	-0.21%
2019/08/26	13	56.88	3	56.80	56.80	10	4,483	0.22%
2019/08/23	2	58.10	9	57.66	57.90	-7	4,476	-0.16%
2019/08/22	7	57.19	3	57.20	57.20	4	4,483	0.09%
2019/08/21	9	56.67	19	56.86	57.50	-10	4,433	-0.23%
2019/08/20	10	56.32	3	55.80	55.80	7	4,345	0.16%
2019/08/19	5	56.64	3	56.60	56.90	2	4,309	0.05%
2019/08/16	17	56.28	4	56.65	56.10	13	4,274	0.30%
2019/08/15	4	55.10	3	55.90	56.30	1	4,212	0.02%
2019/08/14	16	56.19	7	55.03	55.20	9	4,113	0.22%
2019/08/13	0	0.00	6	55.80	55.90	-6	3,973	-0.15%
2019/08/12	0	0.00	1	55.10	55.30	-1	3,906	-0.03%
2019/08/07	1	52.40	1	52.00	52.20	0	3,784	0.00%
2019/08/06	0	0.00	1	50.70	52.20	-1	3,783	-0.03%
2019/08/05	1	50.00	5	50.70	50.00	-4	3,728	-0.11%
2019/08/02	0	0.00	2	52.30	52.30	-2	3,701	-0.05%
2019/07/31	3	55.23	22	55.59	55.60	-19	3,662	-0.52%
2019/07/30	0	0.00	2	54.60	54.20	-2	3,576	-0.06%
2019/07/29	6	54.20	8	54.84	54.10	-2	3,565	-0.06%
2019/07/26	0	0.00	9	54.59	55.00	-9	3,490	-0.26%
2019/07/25	3	53.03	22	53.56	53.80	-19	3,391	-0.56%
2019/07/24	2	52.70	2	52.60	52.60	0	3,365	0.00%
2019/07/23	0	0.00	3	53.00	52.40	-3	3,432	-0.09%
2019/07/18	5	52.46	2	52.40	52.10	3	3,514	0.09%
2019/07/17	4	53.90	3	53.57	53.30	1	3,537	0.03%
2019/07/16	2	53.20	2	53.20	53.30	0	3,436	0.00%
2019/07/15	0	0.00	2	52.90	52.70	-2	3,432	-0.06%
2019/07/12	1	52.50	4	53.00	52.70	-3	3,525	-0.09%
2019/07/11	2	53.40	0	0.00	52.70	2	3,582	0.06%
2019/07/10	4	53.00	0	0.00	52.70	4	3,623	0.11%
2019/07/09	0	0.00	2	52.40	52.40	-2	4,039	-0.05%
2019/07/08	9	53.84	8	53.21	53.00	1	4,095	0.02%
2019/07/04	23	52.92	18	52.87	52.40	5	4,054	0.12%
2019/07/03	18	51.48	9	51.47	51.10	9	3,897	0.23%
2019/07/02	3	50.77	1	52.00	51.90	2	3,988	0.05%
2019/07/01	0	0.00	20	50.20	50.70	-20	3,962	-0.50%
2019/06/28	11	49.55	0	0.00	49.55	11	4,010	0.27%
2019/06/26	3	49.70	3	49.70	49.70	0	4,161	0.00%
2019/06/25	6	50.17	5	50.36	50.00	1	4,187	0.02%
2019/06/21	2	49.35	2	50.00	49.35	0	4,231	0.00%
2019/06/19	0	0.00	6	50.20	50.30	-6	4,375	-0.14%
2019/06/18	1	49.60	1	50.10	49.60	0	4,492	0.00%
2019/06/17	14	50.59	5	50.30	50.10	9	4,685	0.19%
2019/06/14	0	0.00	6	50.00	50.70	-6	5,180	-0.12%
2019/06/12	15	49.88	10	49.30	49.20	5	5,318	0.09%
2019/06/11	5	49.82	5	49.90	49.60	0	5,363	0.00%
2019/06/10	0	0.00	1	48.75	48.70	-1	5,361	-0.02%
2019/06/05	6	49.53	3	50.10	49.00	3	5,527	0.05%
2019/05/27	1	48.20	1	48.85	49.20	0	5,793	0.00%
2019/05/17	3	49.50	0	0.00	50.00	3	6,443	0.05%
2019/05/15	0	0.00	1	52.20	51.50	-1	6,640	-0.02%
2019/05/14	1	51.60	0	0.00	51.80	1	6,759	0.01%
2019/05/09	1	54.40	0	0.00	53.60	1	6,898	0.01%
2019/04/30	1	56.20	1	56.90	57.00	0	6,883	0.00%
2019/04/26	5	57.80	0	0.00	57.10	5	6,828	0.07%
2019/04/17	7	59.83	0	0.00	59.60	7	6,917	0.10%
2019/04/16	12	60.53	10	60.20	60.60	2	6,899	0.03%
2019/04/15	23	61.89	16	63.00	61.10	7	6,995	0.10%
2019/04/12	2	59.05	2	59.45	59.60	0	6,710	0.00%
2019/04/11	6	58.60	2	60.10	58.00	4	6,682	0.06%
2019/04/10	2	59.70	12	59.58	59.40	-10	6,618	-0.15%
2019/04/09	17	60.18	31	60.49	60.30	-14	6,559	-0.21%
2019/04/08	8	62.11	3	61.87	61.70	5	6,502	0.08%
2019/04/03	3	60.17	23.1	60.20	60.00	-20.1	6,381	-0.31%
2019/04/01	1	60.50	10	58.40	59.40	-9	6,285	-0.14%
2019/03/29	7	58.16	0	0.00	58.20	7	6,159	0.11%
2019/03/27	2	57.80	0	0.00	58.10	2	6,192	0.03%
2019/03/26	1	57.90	1	58.40	57.60	0	6,158	0.00%
2019/03/25	6	57.75	0	0.00	57.50	6	6,139	0.10%
2019/03/22	41.1	58.99	1	60.30	59.10	40.1	6,089	0.66%
2019/03/21	1	61.40	12	60.53	60.50	-11	6,019	-0.18%
2019/03/20	8	59.89	4.1	60.03	60.10	3.9	5,947	0.06%
2019/03/19	16.1	59.26	42	59.76	60.10	-26	5,852	-0.44%
2019/03/18	1	55.50	2	55.70	55.50	-1	5,334	-0.02%
2019/03/15	0	0.00	5	56.00	55.30	-5	5,433	-0.09%
2019/03/14	0.1	55.00	2	55.60	54.90	-1.9	5,714	-0.03%
2019/03/12	2	54.90	0	0.00	54.50	2	5,936	0.03%
2019/03/11	0	0.00	1	55.80	55.00	-1	6,024	-0.02%
2019/03/07	1	54.70	1	53.00	53.00	0	6,259	0.00%
2019/03/06	1	54.30	11	54.49	54.60	-10	6,341	-0.16%
2019/03/04	6	52.60	43	52.14	52.50	-37	6,321	-0.59%
2019/02/26	1	53.60	0	0.00	52.50	1	6,482	0.02%
2019/02/21	53	55.16	9	56.27	54.40	44	6,807	0.65%
2019/02/20	0	0.00	8	54.34	54.30	-8	6,657	-0.12%
2019/02/19	1	53.20	11	53.76	53.70	-10	6,603	-0.15%
2019/02/18	3	52.10	3	52.70	52.00	0	6,641	0.00%
2019/02/15	6	52.65	50	52.85	52.40	-44	7,038	-0.63%
2019/02/14	21	54.30	5	54.92	53.10	16	7,195	0.22%
2019/02/13	3	52.57	30	52.40	52.20	-27	7,106	-0.38%
2019/02/12	30	53.70	15	53.37	54.20	15	7,212	0.21%
2019/02/11	4	51.48	0	0.00	52.00	4	7,137	0.06%
2019/01/30	12	51.67	22	51.65	50.90	-10	7,254	-0.14%
2019/01/29	0	0.00	35	50.84	51.80	-35	7,308	-0.48%
2019/01/28	6	51.90	0	0.00	51.60	6	7,372	0.08%
2019/01/16	0	0.00	1	51.40	51.80	-1	8,237	-0.01%
2019/01/15	0	0.00	1	50.70	50.70	-1	8,293	-0.01%
2019/01/11	18	51.25	4	51.38	50.70	14	8,592	0.16%
2019/01/09	20	51.60	5	51.56	51.60	15	8,609	0.17%
2019/01/08	13	50.82	20	50.30	50.60	-7	8,576	-0.08%
2019/01/07	32	50.41	7	50.17	50.30	25	8,570	0.29%
2019/01/04	6	48.03	5	48.26	48.50	1	8,513	0.01%
2019/01/03	1	46.50	0	0.00	46.60	1	8,602	0.01%
2019/01/02	0	0.00	1	48.45	47.50	-1	8,809	-0.01%
2018/12/28	0	0.00	1	48.50	48.30	-1	8,878	-0.01%
2018/12/27	20	48.65	0	0.00	48.00	20	9,013	0.22%
2018/12/26	3	48.75	4	48.24	47.10	-1	9,083	-0.01%
2018/12/25	0	0.00	1	48.20	48.20	-1	9,276	-0.01%
2018/12/24	1	47.95	0	0.00	47.85	1	9,394	0.01%
2018/12/20	0	0.00	1	47.00	47.00	-1	9,656	-0.01%
2018/12/19	0	0.00	10	48.40	48.10	-10	9,624	-0.10%
2018/12/18	12	48.19	2	48.08	48.00	10	9,619	0.10%
2018/12/17	1	49.15	0	0.00	48.80	1	9,591	0.01%
2018/12/14	8	48.74	69	48.50	49.35	-61	9,598	-0.64%
2018/12/13	0	0.00	42	48.86	49.30	-42	9,544	-0.44%
2018/12/12	1	49.70	2	49.58	49.45	-1	9,529	-0.01%
2018/12/11	27	47.77	1	48.30	48.30	26	9,458	0.27%
2018/12/10	4	46.81	11	47.41	46.90	-7	9,421	-0.07%
2018/12/07	64	49.82	1	50.50	49.35	63	9,252	0.68%
2018/12/06	111	52.63	303	52.77	51.50	-192	8,950	-2.15%	大買/大賣/鉅額交易
2018/12/05	0	0.00	11	55.03	54.90	-11	8,793	-0.13%
2018/12/04	36	56.50	42	56.08	56.00	-6	8,855	-0.07%
2018/12/03	1	54.50	30	55.90	56.10	-29	8,835	-0.33%
2018/11/30	96	53.46	5	54.00	52.90	91	8,718	1.04%
2018/11/29	0	0.00	1	53.50	52.00	-1	8,458	-0.01%
2018/11/28	51	51.94	2	51.70	51.90	49	8,366	0.59%
2018/11/26	2	49.20	2	49.13	49.40	0	8,372	0.00%
2018/11/23	23	49.10	16	50.96	48.70	7	8,377	0.08%
2018/11/22	63	52.62	1	51.70	50.60	62	8,321	0.75%
2018/11/21	5	53.12	5	52.90	53.10	0	8,119	0.00%
2018/11/19	8	52.98	34	53.32	53.40	-26	7,924	-0.33%
2018/11/16	2	53.40	2	52.80	51.60	0	7,764	0.00%
2018/11/15	43	52.39	3	52.10	52.40	40	7,696	0.52%
2018/11/14	12	52.77	3	52.30	52.50	9	7,556	0.12%
2018/11/13	21	48.80	4	49.11	49.50	17	7,234	0.23%
2018/11/12	40	49.15	0	0.00	48.95	40	7,046	0.57%
2018/11/09	14	49.01	14	48.85	48.90	0	6,990	0.00%
2018/11/08	2	48.55	4	47.75	47.05	-2	6,783	-0.03%
2018/11/07	4	47.45	4	47.08	47.95	0	6,736	0.00%
2018/11/06	2	48.20	1	48.60	46.30	1	6,684	0.01%
2018/11/05	1	46.85	1	47.35	47.40	0	6,588	0.00%
2018/11/02	10	48.29	8	48.39	48.20	2	6,511	0.03%
2018/11/01	2	48.23	2	50.35	51.30	0	6,165	0.00%
2018/10/31	0	0.00	2	49.30	48.00	-2	6,075	-0.03%
2018/10/30	4	49.20	2	48.25	48.50	2	6,028	0.03%
2018/10/29	19	47.69	19	46.33	47.65	0	6,022	0.00%
2018/10/26	20	46.87	20	48.10	46.00	0	6,001	0.00%
2018/10/25	0	0.00	1	48.70	48.45	-1	5,967	-0.02%
2018/10/23	4	51.80	4	50.85	50.70	0	5,973	0.00%
2018/10/22	2	52.10	2	52.70	52.30	0	6,050	0.00%
2018/10/19	5	49.82	4	49.76	50.70	1	5,930	0.02%
2018/10/18	0	0.00	1	49.00	48.45	-1	5,829	-0.02%
2018/10/16	1	48.10	1	48.35	48.10	0	6,125	0.00%
2018/10/11	0	0.00	2	44.20	44.45	-2	6,514	-0.03%
2018/10/09	6	50.03	1	48.80	48.75	5	6,289	0.08%
2018/10/05	5	55.12	4	53.18	53.30	1	5,974	0.02%
2018/10/03	2	57.95	7	56.43	56.10	-5	5,789	-0.09%
2018/10/02	1	56.00	2	56.00	55.70	-1	5,593	-0.02%
2018/10/01	4	56.43	5	55.58	57.50	-1	5,482	-0.02%
2018/09/28	2	52.35	2	52.60	52.40	0	5,263	0.00%
2018/09/27	0	0.00	1	51.40	51.30	-1	5,242	-0.02%
2018/09/20	0	0.00	1	50.30	50.20	-1	5,264	-0.02%
2018/09/17	0	0.00	1	51.80	51.40	-1	5,256	-0.02%
2018/09/14	0	0.00	1	51.50	52.00	-1	5,238	-0.02%
2018/09/13	1	51.00	2	51.15	50.70	-1	5,246	-0.02%
2018/09/10	3	49.50	0	0.00	48.20	3	5,217	0.06%
2018/09/07	2	53.10	1	54.10	51.40	1	5,124	0.02%
2018/09/06	6	56.55	4	56.23	55.10	2	5,042	0.04%
2018/09/03	1	54.60	0	0.00	54.60	1	4,929	0.02%
2018/08/29	0	0.00	1	58.50	58.40	-1	5,200	-0.02%
2018/08/28	0	0.00	1	56.00	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	12	54.20	55.20	-12	5,241	-0.23%
2018/08/22	1	54.80	0	0.00	54.30	1	5,357	0.02%
2018/08/20	1	54.20	3	53.90	53.30	-2	5,452	-0.04%
2018/08/17	5	56.90	0	0.00	56.90	5	5,360	0.09%
2018/08/13	8	60.30	0	0.00	58.20	8	5,609	0.14%
2018/08/06	0	0.00	12	63.13	63.10	-12	5,704	-0.21%
2018/08/01	0	0.00	2	62.75	62.50	-2	5,636	-0.04%
2018/07/31	2	61.20	10	61.08	60.60	-8	5,546	-0.14%
2018/07/30	4	60.80	2	60.75	60.40	2	5,491	0.04%
2018/07/27	17	60.46	4	61.18	62.20	13	5,676	0.23%
2018/07/26	1	60.60	2	61.60	61.00	-1	5,536	-0.02%
2018/07/25	10	61.19	8	61.21	60.80	2	5,528	0.04%
2018/07/24	11	60.76	0	0.00	61.10	11	5,503	0.20%
2018/07/20	1	66.90	1	67.30	67.80	0	5,209	0.00%
2018/07/19	5	68.28	3	68.60	66.30	2	5,284	0.04%
2018/07/18	1	64.70	5.1	65.80	67.90	-4.1	5,321	-0.08%
2018/07/16	0.1	63.00	0	0.00	62.90	0.1	5,326	0.00%
2018/07/13	0	0.00	1	62.50	62.40	-1	5,435	-0.02%
2018/07/12	0	0.00	1.1	61.45	61.70	-1.1	5,790	-0.02%
2018/07/11	0.1	60.80	1	60.90	60.50	-0.9	6,117	-0.01%
2018/07/09	1	61.70	9	61.43	61.00	-8	6,770	-0.12%
2018/07/06	1	60.80	1	61.90	61.10	0	6,760	0.00%
2018/07/05	1	62.10	2	61.70	61.70	-1	6,752	-0.01%
2018/07/03	2	62.90	0	0.00	62.20	2	6,799	0.03%
2018/07/02	1	63.00	21	63.27	63.00	-20	6,841	-0.29%
2018/06/29	0	0.00	1	64.40	64.40	-1	6,841	-0.01%
2018/06/28	1	62.40	0	0.00	62.70	1	6,809	0.01%
2018/06/27	1	63.30	1	63.30	62.70	0	6,849	0.00%
2018/06/26	4	62.48	3	62.60	62.60	1	6,878	0.01%
2018/06/25	1	62.80	0	0.00	63.00	1	6,880	0.01%
2018/06/22	0	0.00	10	62.30	62.40	-10	6,917	-0.14%
2018/06/21	2	64.20	0	0.00	64.00	2	6,896	0.03%
2018/06/20	4	63.90	0	0.00	63.30	4	6,947	0.06%
2018/06/19	0	0.00	5	65.70	65.00	-5	6,953	-0.07%
2018/06/15	1	66.60	2	66.45	66.40	-1	6,975	-0.01%
2018/06/14	1	66.10	1	67.10	65.50	0	6,966	0.00%
2018/06/13	0	0.00	4	65.65	65.50	-4	7,088	-0.06%
2018/06/12	2	65.10	0	0.00	65.10	2	7,191	0.03%
2018/06/11	2	67.00	2	66.50	66.20	0	7,214	0.00%
2018/06/08	10	67.20	0	0.00	66.70	10	7,249	0.14%
2018/06/07	27	67.42	0	0.00	66.80	27	7,316	0.37%
2018/06/06	3	69.37	13	69.62	69.50	-10	7,194	-0.14%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	2	65.85	65.70	-2	7,034	-0.03%
2018/05/31	1	64.30	2	65.60	64.30	-1	7,037	-0.01%
2018/05/30	1	66.10	3	66.43	65.80	-2	7,034	-0.03%
2018/05/29	3	66.67	0	0.00	66.00	3	7,029	0.04%
2018/05/28	2	65.75	3	66.70	66.80	-1	6,988	-0.01%
2018/05/24	5	65.90	11	66.17	66.60	-6	7,119	-0.08%
2018/05/23	1	65.50	1	64.70	65.10	0	7,096	0.00%
2018/05/22	13	64.73	1.2	64.50	64.50	11.8	7,150	0.16%
2018/05/21	6	65.48	10	66.19	65.10	-4	7,327	-0.05%
2018/05/18	0	0.00	0.3	64.50	64.40	-0.3	7,305	0.00%
2018/05/17	14	64.62	5	64.82	64.20	9	7,663	0.12%
2018/05/16	1	62.90	3	62.80	63.00	-2	7,943	-0.03%
2018/05/11	2	64.20	0.5	64.50	64.50	1.5	8,955	0.02%
2018/05/10	3	64.50	0	0.00	64.50	3	9,567	0.03%
2018/05/09	2	63.00	1	63.40	63.00	1	9,803	0.01%
2018/05/08	0	0.00	2	63.90	63.80	-2	10,168	-0.02%
2018/05/07	26	61.97	25	62.46	62.70	1	10,436	0.01%
2018/05/04	2	60.60	2	61.45	61.20	0	10,847	0.00%
2018/05/03	0.5	64.30	0.5	64.30	63.80	0	10,823	0.00%
2018/05/02	0	0.00	1	65.10	65.60	-1	11,215	-0.01%
2018/04/30	1	64.70	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	1	64.30	64.20	-1	11,456	-0.01%
2018/04/26	1	65.40	1	62.80	63.50	0	11,494	0.00%
2018/04/25	0	0.00	2	65.45	65.50	-2	11,423	-0.02%
2018/04/24	3	63.07	3	63.47	62.90	0	11,292	0.00%
2018/04/23	5	66.20	2	66.00	66.00	3	11,038	0.03%
2018/04/20	6	68.67	1	69.20	68.10	5	10,952	0.05%
2018/04/19	2	67.75	0	0.00	67.80	2	10,791	0.02%
2018/04/18	4	69.05	5	69.34	68.50	-1	10,695	-0.01%
2018/04/17	11	72.27	22	71.52	71.00	-11	10,337	-0.11%
2018/04/16	29	79.17	8	79.30	78.20	21	10,028	0.21%
2018/04/13	3	77.60	13	76.08	77.50	-10	9,783	-0.10%
2018/04/11	2	72.00	4	71.93	71.70	-2	9,583	-0.02%
2018/04/10	2	72.25	2	71.75	71.70	0	9,573	0.00%
2018/04/02	1	72.70	1	73.10	72.50	0	9,489	0.00%
2018/03/31	0	0.00	3	72.87	72.80	-3	9,492	-0.03%
2018/03/26	1	71.50	0	0.00	71.40	1	9,514	0.01%
2018/03/23	8	70.70	2	70.80	71.10	6	9,584	0.06%
2018/03/22	4	74.00	3	73.60	72.50	1	9,572	0.01%
2018/03/21	5	73.96	5	73.56	73.50	0	9,582	0.00%
2018/03/20	0	0.00	3	73.60	73.40	-3	9,571	-0.03%
2018/03/19	5	74.98	11	74.98	74.10	-6	9,578	-0.06%
2018/03/16	3	73.60	7	73.87	73.50	-4	9,445	-0.04%
2018/03/15	2	72.85	1	73.60	72.90	1	9,417	0.01%
2018/03/14	2	72.90	2	72.70	71.90	0	9,447	0.00%
2018/03/13	8	73.14	5	73.24	73.20	3	9,506	0.03%
2018/03/12	2	72.20	2	72.00	71.90	0	9,604	0.00%
2018/03/09	1	71.60	2	71.70	70.90	-1	9,821	-0.01%
2018/03/08	4	72.25	3	72.37	72.10	1	9,799	0.01%
2018/03/07	0	0.00	2	70.20	70.20	-2	9,717	-0.02%
2018/03/06	1	70.00	0	0.00	70.00	1	9,756	0.01%
2018/03/05	1	70.50	1	70.90	70.00	0	9,774	0.00%
2018/03/02	4	70.95	0	0.00	71.00	4	9,787	0.04%
2018/03/01	1	72.00	0	0.00	71.90	1	9,791	0.01%
2018/02/27	0	0.00	4	74.10	72.60	-4	9,849	-0.04%
2018/02/26	1	72.70	3	73.23	73.20	-2	9,747	-0.02%
2018/02/23	3	72.87	0	0.00	72.90	3	9,745	0.03%
2018/02/22	1	73.40	1	72.50	72.50	0	9,784	0.00%
2018/02/21	12	73.28	4	73.35	73.70	8	9,834	0.08%
2018/02/12	1	69.80	1	69.60	68.90	0	9,840	0.00%
2018/02/09	2	66.85	2	67.25	69.80	0	9,841	0.00%
2018/02/08	8	72.45	9	72.50	70.80	-1	9,486	-0.01%
2018/02/07	9	77.41	5	78.32	75.50	4	9,260	0.04%
2018/02/06	10	78.73	5	77.82	76.60	5	9,230	0.05%
2018/02/05	5	85.56	4	85.08	85.00	1	8,934	0.01%
2018/02/02	42	92.32	9	93.06	91.40	33	8,933	0.37%
2018/02/01	5	102.70	4	103.25	101.50	1	8,656	0.01%
2018/01/31	59	103.25	60	103.82	104.00	-1	8,489	-0.01%
2018/01/30	6	101.40	4	100.38	99.50	2	8,227	0.02%
2018/01/29	3	101.00	8	100.75	100.50	-5	8,091	-0.06%
2018/01/26	4	96.40	7	96.63	96.80	-3	7,838	-0.04%
2018/01/25	3	94.73	12	96.18	94.70	-9	7,710	-0.12%
2018/01/24	3	90.27	2	91.55	92.90	1	7,540	0.01%
2018/01/22	0	0.00	2	88.30	88.70	-2	7,440	-0.03%
2018/01/19	1	86.50	0	0.00	86.70	1	7,471	0.01%
2018/01/18	5	87.80	0	0.00	86.70	5	7,480	0.07%
2018/01/16	3	88.17	3	87.60	87.60	0	7,569	0.00%
2018/01/12	1	85.70	0	0.00	86.10	1	7,609	0.01%
2018/01/10	2	85.80	2	85.30	84.50	0	7,841	0.00%
2018/01/09	4	85.83	1	86.30	85.80	3	7,898	0.04%
2018/01/08	2	88.30	0	0.00	87.20	2	7,993	0.03%
2018/01/05	3	87.63	4	89.13	87.20	-1	7,976	-0.01%
2018/01/04	1	84.30	1	84.90	85.80	0	7,890	0.00%
2018/01/03	0	0.00	1	84.80	84.40	-1	7,991	-0.01%
2018/01/02	1	83.00	0	0.00	83.70	1	8,156	0.01%