TPK-KY (3673)-大昌-樹林券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.50
漲跌
▼0.25
漲幅
-0.66%
成交量
2,108張
產業
上市光電類股
550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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/21	5	38.35	0	0.00	37.50	5	2,258	0.22%
2024/05/16	0	0.00	3.3	37.05	37.15	-3.3	2,292	-0.14%
2024/05/15	2	37.20	2	36.60	36.65	0	2,385	0.00%
2024/05/08	0	0.00	1	37.15	37.05	-1	2,416	-0.04%
2024/05/07	1	36.80	0.2	36.95	36.80	0.8	2,439	0.03%
2024/04/30	0	0.00	0	38.45	38.30	0	2,543	0.00%
2024/04/29	5	38.90	0	0.00	38.95	5	2,535	0.20%
2024/04/26	0	0.00	1	37.70	37.75	-1	2,507	-0.04%
2024/04/25	1	36.70	36	37.08	36.70	-35	2,507	-1.40%
2024/04/22	0	0.00	1	36.70	36.00	-1	2,579	-0.04%
2024/04/19	1	37.35	1	36.40	36.30	0	2,585	0.00%
2024/04/15	1	38.10	0	0.00	38.05	1	2,557	0.04%
2024/04/12	4	38.88	3	38.88	38.80	1	2,563	0.04%
2024/04/11	3	39.40	10	39.57	39.45	-7	2,603	-0.27%
2024/04/10	0.2	40.00	4	40.33	40.35	-3.8	2,595	-0.15%
2024/04/09	0	0.00	1	38.75	38.60	-1	2,554	-0.04%
2024/04/08	10	38.50	0	0.00	38.65	10	2,582	0.39%
2024/04/03	13	39.39	12	39.41	39.10	1	2,546	0.04%
2024/04/02	0	0.00	1	38.50	38.60	-1	2,462	-0.04%
2024/04/01	4	37.65	1	38.30	38.10	3	2,394	0.13%
2024/03/29	0	0.00	1	36.70	36.85	-1	2,312	-0.04%
2024/03/28	0	0.00	2	37.05	36.90	-2	2,288	-0.09%
2024/03/27	1	36.45	3	36.30	36.45	-2	2,223	-0.09%
2024/03/25	0	0.00	1	36.50	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	2	35.60	35.65	-2	2,092	-0.10%
2024/03/21	1	35.20	0	0.00	35.10	1	2,047	0.05%
2024/03/14	0	0.00	1	35.00	34.45	-1	1,985	-0.05%
2024/03/07	0	35.15	50	35.46	34.85	-50	1,843	-2.71%
2024/03/06	0	35.70	0	0.00	34.85	0	1,813	0.00%
2024/03/05	6	35.33	0	0.00	35.05	6	1,745	0.34%
2024/02/29	0	0.00	5	34.95	34.95	-5	1,718	-0.29%
2024/02/26	1	35.35	0	0.00	35.30	1	1,740	0.06%
2024/02/23	5	35.65	0	0.00	35.65	5	1,730	0.29%
2024/02/20	2	37.05	0	0.00	36.95	2	1,699	0.12%
2024/02/19	1	37.55	0.1	37.30	37.50	0.9	1,693	0.05%
2024/02/16	0	0.00	7	36.39	37.35	-7	1,662	-0.42%
2024/02/15	0	0.00	2	34.50	34.60	-2	1,558	-0.13%
2024/02/05	1	34.40	0	0.00	34.45	1	1,549	0.06%
2024/02/02	4	35.15	0	0.00	34.80	4	1,537	0.26%
2024/01/30	55	36.30	0	0.00	36.15	55	1,491	3.69%
2024/01/24	0	0.00	2	37.15	36.70	-2	1,352	-0.15%
2024/01/22	1	35.30	0	0.00	35.30	1	1,299	0.08%
2024/01/19	1	35.50	0	0.00	35.60	1	1,289	0.08%
2024/01/17	0	0.00	100	35.50	34.80	-100	1,249	-8.00%
2024/01/15	0	0.00	2	36.25	36.25	-2	1,173	-0.17%
2024/01/12	2	36.45	0	0.00	35.35	2	1,165	0.17%
2024/01/09	0	0.00	8	36.85	35.80	-8	1,132	-0.71%
2024/01/08	1	37.60	0	0.00	36.50	1	1,113	0.09%
2024/01/05	49	38.24	1	37.45	37.40	48	1,096	4.38%
2024/01/04	62	37.67	3	36.70	37.05	59	1,012	5.83%
2024/01/02	3	38.35	2	38.28	38.10	1	907	0.11%
2023/12/25	1	34.85	0	0.00	34.85	1	793	0.13%
2023/12/15	0	0.00	2	35.30	35.30	-2	808	-0.25%
2023/12/05	0	0.00	0.4	36.10	36.00	-0.4	842	-0.05%
2023/11/24	0	0.00	4	36.39	36.05	-4	867	-0.46%
2023/11/16	2	34.80	0	0.00	34.85	2	842	0.24%
2023/11/13	0	0.00	1	32.95	33.10	-1	848	-0.12%
2023/11/02	1	32.50	1	32.40	32.50	0	1,106	0.00%
2023/10/26	10	32.25	0	0.00	32.00	10	1,190	0.84%
2023/10/24	10	32.45	0	0.00	32.40	10	1,219	0.82%
2023/10/19	0	0.00	1	33.05	32.70	-1	1,286	-0.08%
2023/10/18	11	33.40	0	0.00	33.15	11	1,304	0.84%
2023/10/12	1	34.30	0	0.00	34.50	1	1,457	0.07%
2023/09/20	2	34.30	0	0.00	34.10	2	2,146	0.09%
2023/09/19	1.1	34.89	0	0.00	34.35	1.1	2,206	0.05%
2023/08/30	0	0.00	2	34.70	34.70	-2	3,667	-0.05%
2023/08/22	2	34.65	0	0.00	34.15	2	4,187	0.05%
2023/08/15	0	0.00	5	34.88	34.85	-5	4,426	-0.11%
2023/08/14	4	34.41	0	0.00	34.45	4	4,550	0.09%
2023/08/11	3	35.10	3	35.30	35.30	0	4,726	0.00%
2023/08/10	5	35.39	3	35.70	35.40	2	4,741	0.04%
2023/08/08	1	38.15	0	0.00	38.10	1	4,665	0.02%
2023/08/02	6	38.53	0	0.00	38.35	6	4,876	0.12%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	5	40.47	40.45	-5	5,096	-0.10%
2023/07/26	2	39.45	0	0.00	39.75	2	5,089	0.04%
2023/07/24	5	39.10	5	39.40	39.40	0	5,107	0.00%
2023/07/21	0	0.00	1	40.15	40.10	-1	5,091	-0.02%
2023/07/20	0	0.00	5	41.40	40.80	-5	5,113	-0.10%
2023/07/18	8	40.83	0	0.00	40.15	8	5,194	0.15%
2023/07/14	0	0.00	1	41.55	41.25	-1	5,904	-0.02%
2023/07/12	5	42.25	5	42.65	42.05	0	5,992	0.00%
2023/07/11	7	42.20	7	42.20	42.10	0	6,128	0.00%
2023/07/10	2	43.15	2	42.45	42.45	0	6,131	0.00%
2023/07/07	8	43.52	2	43.55	43.10	6	6,198	0.10%
2023/07/06	2	45.35	2	45.20	45.30	0	6,206	0.00%
2023/07/05	2	45.80	3	46.20	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	4	45.89	45.55	-4	6,114	-0.07%
2023/07/03	0	0.00	1	44.85	45.35	-1	6,039	-0.02%
2023/06/29	0	0.00	1	43.95	43.90	-1	5,909	-0.02%
2023/06/28	1	43.20	2	43.30	43.25	-1	5,876	-0.02%
2023/06/27	1	43.20	6	43.34	43.05	-5	5,870	-0.09%
2023/06/26	12	44.91	9	44.07	43.95	3	5,812	0.05%
2023/06/21	8	44.81	8	45.01	45.05	0	5,673	0.00%
2023/06/20	0	0.00	2	42.43	42.70	-2	5,357	-0.04%
2023/06/19	2	41.20	2	42.05	42.50	0	5,310	0.00%
2023/06/16	0	0.00	11	41.85	41.85	-11	5,255	-0.21%
2023/06/15	1	42.35	1	42.60	42.65	0	5,181	0.00%
2023/06/13	6	42.43	6	42.73	42.70	0	5,169	0.00%
2023/06/12	2	42.88	0	0.00	42.80	2	5,144	0.04%
2023/06/09	5	43.09	2	42.78	42.75	3	5,135	0.06%
2023/06/08	9	44.20	15	44.42	43.80	-6	5,065	-0.12%
2023/06/07	8	43.51	2	43.38	43.20	6	4,933	0.12%
2023/06/06	3	43.53	6	43.92	43.95	-3	4,808	-0.06%
2023/06/05	6	42.54	8	42.84	42.90	-2	4,731	-0.04%
2023/06/02	3	42.62	1	42.75	42.35	2	4,735	0.04%
2023/06/01	14	43.48	9	43.48	43.25	5	4,749	0.11%
2023/05/31	0	0.00	10	42.40	42.40	-10	4,545	-0.22%
2023/05/30	3	42.33	0	0.00	42.00	3	4,518	0.07%
2023/05/29	0	0.00	2	41.85	41.75	-2	4,490	-0.04%
2023/05/26	2	41.30	0	0.00	41.00	2	4,527	0.04%
2023/05/25	2	41.88	2	41.85	41.60	0	4,639	0.00%
2023/05/23	2	41.48	3	41.50	41.60	-1	4,677	-0.02%
2023/05/18	2	40.50	23	40.98	40.50	-21	4,443	-0.47%
2023/05/17	4	40.65	12	40.45	40.60	-8	4,302	-0.19%
2023/05/16	2	38.98	2	38.95	38.95	0	4,083	0.00%
2023/05/15	1	38.25	1	38.20	38.30	0	4,023	0.00%
2023/05/12	1	37.95	1	38.00	38.10	0	4,004	0.00%
2023/05/09	1	39.10	1	39.30	39.55	0	3,851	0.00%
2023/05/08	0	0.00	23	38.98	38.75	-23	3,758	-0.61%
2023/05/05	3	38.43	1	38.30	38.30	2	3,720	0.05%
2023/05/04	2	39.28	6	39.18	38.95	-4	3,654	-0.11%
2023/04/27	1	37.45	0	0.00	37.45	1	3,434	0.03%
2023/04/24	6	37.61	0	0.00	37.70	6	3,331	0.18%
2023/04/20	13	39.93	2	38.73	38.50	11	3,166	0.35%
2023/04/19	9	42.32	8	42.52	41.25	1	2,923	0.03%
2023/04/17	1	38.40	0	0.00	37.75	1	2,264	0.04%
2023/04/14	1	38.10	2	37.60	37.90	-1	2,165	-0.05%
2023/04/12	0	0.00	5	36.73	36.80	-5	1,947	-0.26%
2023/04/11	2	36.43	4	36.55	36.40	-2	1,843	-0.11%
2023/03/16	2	35.00	5	35.05	34.10	-3	1,501	-0.20%
2023/03/15	3	34.40	0	0.00	34.40	3	1,467	0.20%
2023/03/14	9	35.26	0	0.00	35.00	9	1,453	0.62%
2023/03/13	0	34.75	1	34.75	35.60	-1	1,411	-0.07%
2023/03/10	2	34.55	0	0.00	34.50	2	1,357	0.15%
2023/03/09	5	35.60	0	0.00	35.50	5	1,311	0.38%
2023/03/08	13	36.20	0	0.00	36.10	13	1,277	1.02%
2023/03/07	0	0.00	2	36.75	36.75	-2	1,226	-0.16%
2023/03/06	5	35.87	4	35.55	36.50	1	1,156	0.09%
2023/03/03	5	34.17	0	0.00	34.10	5	1,046	0.48%
2023/03/01	15	33.85	0	0.00	33.75	15	1,000	1.50%
2023/02/24	2	34.15	0	0.00	34.20	2	970	0.21%
2023/02/23	1	35.15	0	0.00	35.05	1	888	0.11%
2023/02/22	0	0.00	7	33.16	33.95	-7	712	-0.98%
2023/02/14	1	30.90	0	0.00	30.85	1	624	0.16%
2023/02/09	0	0.00	1	30.95	30.80	-1	639	-0.16%
2023/02/07	1	31.20	1	31.20	31.10	0	638	0.00%
2023/02/03	0	0.00	2	31.15	31.35	-2	634	-0.32%
2023/02/01	0	0.00	1.3	30.48	30.60	-1.3	659	-0.19%
2023/01/05	0	0.00	4	30.09	29.80	-4	740	-0.54%
2023/01/04	0	0.00	10	29.70	29.80	-10	748	-1.34%
2022/12/20	3	29.72	0	0.00	29.50	3	843	0.36%
2022/12/19	1	30.20	0	0.00	30.35	1	856	0.12%
2022/12/12	0	0.00	1	30.75	30.65	-1	883	-0.11%
2022/12/02	5	31.95	0	0.00	32.05	5	888	0.56%
2022/11/24	3	31.70	0	0.00	31.45	3	923	0.32%
2022/11/17	3	31.50	0	0.00	31.55	3	1,091	0.27%
2022/11/03	2	29.80	0	0.00	29.70	2	1,276	0.16%
2022/11/02	0	0.00	5	29.40	29.65	-5	1,273	-0.39%
2022/10/31	0	0.00	1	28.70	28.50	-1	1,267	-0.08%
2022/10/28	3	28.33	0	0.00	28.10	3	1,268	0.24%
2022/10/27	1	29.60	0	0.00	29.70	1	1,228	0.08%
2022/10/25	6	29.92	0	0.00	29.80	6	1,219	0.49%
2022/10/24	0	0.00	2	30.43	30.05	-2	1,214	-0.16%
2022/10/21	2	29.80	0	0.00	29.80	2	1,222	0.16%
2022/10/13	1	30.25	0	0.00	29.80	1	1,219	0.08%
2022/10/11	1	31.85	0	0.00	30.95	1	1,208	0.08%
2022/10/05	1	32.00	4	32.08	31.85	-3	1,172	-0.26%
2022/09/22	0	0.00	3	34.30	34.30	-3	1,171	-0.26%
2022/09/14	0	0.00	5	35.00	35.00	-5	1,201	-0.42%
2022/09/13	1	35.55	9	36.11	35.60	-8	1,197	-0.67%
2022/09/12	0	0.00	2	35.95	35.95	-2	1,209	-0.17%
2022/09/08	0	0.00	2	35.33	35.45	-2	1,213	-0.16%
2022/09/06	0	0.00	1	34.75	34.55	-1	1,214	-0.08%
2022/09/05	0.1	34.90	0	0.00	34.85	0.1	1,213	0.01%
2022/09/01	1	35.55	0	0.00	35.60	1	1,206	0.08%
2022/08/30	2	36.40	0	0.00	36.35	2	1,181	0.17%
2022/08/29	6	36.07	0	0.00	36.05	6	1,214	0.49%
2022/08/26	4	37.44	16	37.68	37.50	-12	1,183	-1.01%
2022/08/24	0	0.00	1	36.60	36.00	-1	1,069	-0.09%
2022/08/22	3	36.82	5	36.96	36.35	-2	1,010	-0.20%
2022/08/19	1	36.40	4.2	35.83	36.10	-3.2	934	-0.34%
2022/08/18	0.2	33.95	0	0.00	33.95	0.2	873	0.02%
2022/08/16	2	34.05	0	0.00	33.90	2	879	0.23%
2022/08/15	1	33.75	0	0.00	33.80	1	882	0.11%
2022/08/12	11	34.24	0	0.00	34.10	11	880	1.25%
2022/08/03	0	0.00	4	33.79	33.75	-4	913	-0.44%
2022/07/26	3	33.95	0	0.00	33.85	3	978	0.31%
2022/07/20	4	35.00	0	0.00	34.55	4	1,022	0.39%
2022/07/19	0	0.00	1	34.70	34.85	-1	1,020	-0.10%
2022/07/15	2	34.30	0	0.00	34.15	2	1,017	0.20%
2022/07/13	1	34.05	0	0.00	34.15	1	1,035	0.10%
2022/07/01	1	32.65	15	32.52	32.35	-14	1,134	-1.23%
2022/06/28	0.1	34.98	1	35.00	35.00	-0.9	1,113	-0.08%
2022/06/21	0	34.10	0	0.00	34.15	0	1,096	0.00%
2022/06/17	0	0.00	2	34.08	34.65	-2	1,093	-0.18%
2022/06/08	6	34.75	0	0.00	34.75	6	1,140	0.53%
2022/06/07	2	35.10	5	35.35	35.20	-3	1,149	-0.26%
2022/05/20	0	0.00	6	33.35	33.25	-6	1,251	-0.48%
2022/05/19	0	0.00	1	32.25	32.25	-1	1,252	-0.08%
2022/05/11	1	31.70	0	0.00	31.75	1	1,235	0.08%
2022/05/10	0	0.00	5	31.85	31.90	-5	1,230	-0.41%
2022/05/09	3	32.45	0	0.00	31.85	3	1,214	0.25%
2022/05/06	3	33.35	0	0.00	33.30	3	1,180	0.25%
2022/05/05	6	34.26	3	34.75	34.20	3	1,167	0.26%
2022/05/03	1	34.15	1	34.15	34.20	0	1,177	0.00%
2022/04/27	1	33.75	1	34.10	34.05	0	1,193	0.00%
2022/04/25	1	35.55	0	0.00	35.05	1	1,181	0.08%
2022/04/19	0	0.00	1	36.55	36.55	-1	1,224	-0.08%
2022/04/18	0	0.00	2	36.45	36.15	-2	1,246	-0.16%
2022/04/15	2	35.65	0	0.00	35.75	2	1,295	0.15%
2022/04/14	0	0.00	1	36.05	36.00	-1	1,557	-0.06%
2022/04/13	1	36.00	1	36.20	36.05	0	1,599	0.00%
2022/04/11	3	36.03	3	36.50	36.10	0	1,606	0.00%
2022/04/08	4	35.21	0	0.00	35.15	4	1,578	0.25%
2022/04/01	3	36.62	0	0.00	36.65	3	1,567	0.19%
2022/03/29	1	37.60	1	37.10	37.15	0	1,599	0.00%
2022/03/23	4	38.10	4	38.10	38.10	0	1,637	0.00%
2022/03/09	0	0.00	2	36.10	35.85	-2	1,739	-0.11%
2022/03/08	2	35.90	2	35.85	35.55	0	1,740	0.00%
2022/03/07	2	36.98	0	0.00	36.90	2	1,716	0.12%
2022/03/04	10	37.89	0	0.00	37.80	10	1,706	0.59%
2022/03/03	0	0.00	1	37.95	38.15	-1	1,729	-0.06%
2022/03/02	2	37.80	0	0.00	37.90	2	1,749	0.11%
2022/02/25	0	0.00	1	38.95	38.45	-1	1,758	-0.06%
2022/02/21	0	0.00	1	40.40	40.45	-1	1,839	-0.05%
2022/02/16	0	0.00	3	39.60	39.30	-3	1,934	-0.16%
2022/02/08	0	0.00	1	40.50	40.35	-1	2,030	-0.05%
2022/01/26	2	39.50	0	0.00	39.40	2	2,074	0.10%
2022/01/25	0.1	39.90	0	0.00	39.45	0.1	2,196	0.00%
2022/01/24	2	40.25	0	0.00	40.25	2	2,360	0.08%
2022/01/14	2	40.65	0	0.00	40.70	2	2,925	0.07%
2022/01/10	1	42.70	11	42.88	42.70	-10	2,863	-0.35%
2022/01/07	20	44.97	6	45.54	43.70	14	2,813	0.50%
2022/01/06	0	0.00	1	43.20	44.00	-1	2,553	-0.04%
2022/01/04	1	42.90	1	42.70	42.80	0	2,535	0.00%
2022/01/03	1	43.00	0	0.00	42.70	1	2,526	0.04%
2021/12/30	0	0.00	1	43.80	43.45	-1	2,520	-0.04%
2021/12/28	0	0.00	1	43.15	43.30	-1	2,529	-0.04%
2021/12/27	2	43.43	106	43.50	43.10	-104	2,544	-4.09%	大賣/鉅額交易
2021/12/24	1	42.85	0	0.00	42.80	1	2,546	0.04%
2021/12/22	0	0.00	1	43.00	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	20	42.80	42.75	-20	2,579	-0.78%
2021/12/17	20	42.33	1	42.10	42.10	19	2,564	0.74%
2021/12/15	0	0.00	4	41.60	41.35	-4	2,564	-0.16%
2021/12/14	1	42.45	0	0.00	41.60	1	2,646	0.04%
2021/12/13	1	42.50	0	0.00	42.50	1	2,648	0.04%
2021/12/08	5	41.90	1	41.80	41.60	4	2,602	0.15%
2021/12/07	5	41.10	1	41.30	41.30	4	2,596	0.15%
2021/12/06	0	0.00	2	40.50	41.40	-2	2,593	-0.08%
2021/12/02	0	0.00	1	40.00	40.25	-1	2,646	-0.04%
2021/11/25	0	0.00	2	42.25	41.90	-2	2,608	-0.08%
2021/11/24	1	42.05	0	0.00	41.95	1	2,581	0.04%
2021/11/23	0	0.00	2	41.85	41.80	-2	2,568	-0.08%
2021/11/22	0	0.00	2	41.85	42.25	-2	2,566	-0.08%
2021/11/19	2	41.38	0	0.00	41.40	2	2,548	0.08%
2021/11/18	1	40.25	1	41.80	41.35	0	2,535	0.00%
2021/11/17	1	40.80	1	40.65	40.65	0	2,472	0.00%
2021/11/15	7	41.74	0	0.00	41.85	7	2,433	0.29%
2021/11/12	0	0.00	1	40.80	41.30	-1	2,409	-0.04%
2021/11/11	0	0.00	5	40.80	40.80	-5	2,417	-0.21%
2021/11/10	1	41.20	0	0.00	40.70	1	2,409	0.04%
2021/11/09	3	41.20	3.2	40.91	40.85	-0.2	2,422	-0.01%
2021/11/02	107	42.01	4	41.75	40.75	103	2,478	4.16%	大買/鉅額交易
2021/11/01	4	43.44	1	43.70	43.20	3	2,378	0.13%
2021/10/29	4	42.95	0	0.00	42.50	4	2,209	0.18%
2021/10/28	0	0.00	33	43.93	44.30	-33	2,034	-1.62%
2021/10/27	3	40.28	1	39.65	40.30	2	1,858	0.11%
2021/10/26	4	39.99	0	0.00	39.95	4	1,849	0.22%
2021/10/25	1.2	40.68	4	40.88	41.05	-2.8	1,805	-0.16%
2021/10/22	0	0.00	6	38.15	38.25	-6	1,700	-0.35%
2021/10/21	5	38.40	0	0.00	37.90	5	1,724	0.29%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/14	1	37.35	1	37.60	37.05	0	1,798	0.00%
2021/10/07	0	0.00	1	38.25	38.95	-1	1,828	-0.05%
2021/10/06	0	0.00	1	38.10	37.75	-1	1,851	-0.05%
2021/10/01	1	38.80	0.5	38.47	38.45	0.5	1,908	0.03%
2021/09/29	0	0.00	2	37.20	37.40	-2	1,875	-0.11%
2021/09/23	0	0.00	1	37.45	37.35	-1	1,968	-0.05%
2021/09/17	1	39.40	1	39.25	38.75	0	2,113	0.00%
2021/09/10	2	38.30	3	38.30	38.10	-1	2,081	-0.05%
2021/09/08	0	0.00	2	37.15	36.85	-2	2,092	-0.10%
2021/09/06	0	0.00	107	38.98	39.00	-107	2,083	-5.14%	大賣/鉅額交易
2021/09/01	4	39.93	0	0.00	39.95	4	2,137	0.19%
2021/08/31	0	0.00	1	39.55	39.40	-1	2,149	-0.05%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/26	1	39.55	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	40.15	40.20	-1	2,230	-0.04%
2021/08/24	0	0.00	10	39.25	39.05	-10	2,275	-0.44%
2021/08/19	4	38.70	2	38.73	38.60	2	2,385	0.08%
2021/08/18	1	38.90	0	0.00	39.25	1	2,402	0.04%
2021/08/17	2	39.50	0	0.00	38.70	2	2,442	0.08%
2021/08/16	0	0.00	2	39.95	39.60	-2	2,447	-0.08%
2021/08/13	0	0.00	1	39.55	39.10	-1	2,458	-0.04%
2021/08/12	12	40.25	1	40.55	39.90	11	2,487	0.44%
2021/08/11	8	39.51	3	39.85	39.80	5	2,508	0.20%
2021/08/10	3	41.57	0	0.00	41.50	3	2,514	0.12%
2021/08/09	2	42.45	0	0.00	42.35	2	2,621	0.08%
2021/08/06	0	0.00	10	42.95	42.85	-10	2,716	-0.37%
2021/08/05	2	43.08	1	42.80	42.85	1	2,900	0.03%
2021/07/30	0	0.00	1	43.65	42.90	-1	3,725	-0.03%
2021/07/29	3	43.05	13	43.08	43.00	-10	3,796	-0.26%
2021/07/28	6	42.90	0	0.00	42.85	6	3,976	0.15%
2021/07/27	4	44.25	0	0.00	43.65	4	4,514	0.09%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	51	44.80	44.80	-51	5,104	-1.00%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/16	0.2	45.40	0	0.00	45.40	0.2	6,246	0.00%
2021/07/15	1	45.00	0	0.00	45.10	1	6,322	0.02%
2021/07/14	1	45.65	1	45.50	45.30	0	6,380	0.00%
2021/07/13	25	45.01	1	45.05	44.95	24	6,548	0.37%
2021/07/12	0	0.00	3	44.90	45.00	-3	6,614	-0.05%
2021/07/09	2	44.43	32	44.58	44.65	-30	6,681	-0.45%
2021/07/08	111	45.66	24	45.31	45.30	87	6,699	1.30%	大買/
2021/07/05	0	0.00	1	46.90	46.80	-1	6,838	-0.01%
2021/06/30	4	46.51	4	46.55	46.60	0	6,982	0.00%
2021/06/29	17.1	47.64	10	48.06	46.95	7.1	6,981	0.10%
2021/06/28	1	46.00	4	46.21	46.25	-3	6,865	-0.04%
2021/06/25	0	0.00	1	46.60	46.45	-1	7,048	-0.01%
2021/06/23	0	0.00	5	46.20	46.60	-5	7,087	-0.07%
2021/06/22	5	45.00	1	45.35	45.25	4	7,092	0.06%
2021/06/21	1	45.30	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0	0.00	1	46.35	46.25	-1	7,147	-0.01%
2021/06/17	1	46.30	0	0.00	46.30	1	7,169	0.01%
2021/06/16	1	46.50	0	0.00	45.60	1	7,202	0.01%
2021/06/11	0	0.00	2	46.45	46.10	-2	7,259	-0.03%
2021/06/08	4	46.00	10	46.14	45.90	-6	7,324	-0.08%
2021/06/07	1	45.55	0	0.00	45.95	1	7,389	0.01%
2021/06/04	2	46.30	2	46.40	46.25	0	7,465	0.00%
2021/06/03	0	0.00	10	47.20	47.10	-10	7,645	-0.13%
2021/06/02	4	47.33	0	0.00	46.65	4	7,765	0.05%
2021/06/01	1	47.50	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	1	46.55	46.10	-1	7,998	-0.01%
2021/05/27	5	44.85	0	0.00	44.85	5	8,750	0.06%
2021/05/26	2	45.20	2	45.53	45.10	0	9,360	0.00%
2021/05/25	3	45.70	2	45.60	45.35	1	9,336	0.01%
2021/05/24	2	44.80	0	0.00	45.35	2	9,303	0.02%
2021/05/21	1	44.85	1	45.10	44.65	0	9,294	0.00%
2021/05/20	0	0.00	3	45.48	44.20	-3	9,300	-0.03%
2021/05/19	10	45.04	9	44.87	45.55	1	9,265	0.01%
2021/05/18	8	44.79	6	44.90	45.30	2	9,254	0.02%
2021/05/17	12	43.50	1	43.40	43.40	11	9,214	0.12%
2021/05/14	20	48.55	3	48.38	48.20	17	9,147	0.19%
2021/05/13	4	49.33	5	49.15	48.70	-1	9,073	-0.01%
2021/05/12	5	51.49	11	51.90	50.20	-6	8,880	-0.07%
2021/05/11	5	50.92	6	51.62	51.00	-1	8,570	-0.01%
2021/05/10	2	52.70	11	52.13	52.10	-9	8,381	-0.11%
2021/05/07	2	51.20	7	52.11	51.80	-5	8,306	-0.06%
2021/05/06	1	49.30	8	49.52	49.55	-7	8,117	-0.09%
2021/05/05	7	49.81	5	50.08	49.10	2	8,057	0.02%
2021/05/04	47	52.87	33	50.36	49.45	14	7,886	0.18%
2021/05/03	30	54.16	37	54.80	54.30	-7	7,340	-0.10%
2021/04/29	21	54.56	6	55.05	54.20	15	7,002	0.21%
2021/04/28	73.4	55.20	35	55.08	55.40	38.4	6,796	0.56%
2021/04/27	7	54.23	118	56.39	56.70	-111	6,320	-1.76%	大賣/鉅額交易
2021/04/26	22	51.45	5	51.54	51.60	17	5,953	0.29%
2021/04/23	0	0.00	3	50.40	50.70	-3	5,875	-0.05%
2021/04/22	12	51.00	9	51.14	49.50	3	5,964	0.05%
2021/04/21	10	51.02	7	50.81	50.60	3	5,941	0.05%
2021/04/20	1	51.70	3	51.10	51.50	-2	5,881	-0.03%
2021/04/19	9	51.36	10	51.49	51.10	-1	5,832	-0.02%
2021/04/16	7	50.17	5	50.16	49.85	2	5,667	0.04%
2021/04/15	1	49.75	0	0.00	49.55	1	5,648	0.02%
2021/04/14	3	47.87	6	48.19	47.75	-3	5,601	-0.05%
2021/04/13	5	49.66	1	49.10	48.65	4	5,604	0.07%
2021/04/12	3	49.55	2	49.53	49.35	1	5,568	0.02%
2021/04/09	13.2	50.61	4	50.55	49.50	9.2	5,567	0.17%
2021/04/08	10	52.36	5	52.26	52.20	5	5,458	0.09%
2021/04/07	1	51.20	4	51.25	51.50	-3	5,365	-0.06%
2021/04/06	2	50.80	1	50.90	50.80	1	5,325	0.02%
2021/04/01	1	50.20	2	50.45	50.40	-1	5,304	-0.02%
2021/03/31	2	50.00	0	0.00	50.20	2	5,278	0.04%
2021/03/30	4	50.68	5	51.58	50.90	-1	5,252	-0.02%
2021/03/29	0	0.00	1	50.20	50.30	-1	5,092	-0.02%
2021/03/26	2	49.95	8	50.23	49.70	-6	5,076	-0.12%
2021/03/25	9	50.01	4	49.98	50.10	5	5,086	0.10%
2021/03/23	83	50.92	1	49.90	49.70	82	5,191	1.58%
2021/03/22	0	0.00	6	50.08	50.50	-6	5,131	-0.12%
2021/03/19	2	49.60	2	49.95	49.55	0	5,117	0.00%
2021/03/17	8	49.75	8	50.41	49.20	0	5,263	0.00%
2021/03/16	4	49.66	6	49.78	49.30	-2	5,242	-0.04%
2021/03/15	4	49.91	4	50.03	49.60	0	5,225	0.00%
2021/03/12	2	50.90	3	50.73	50.30	-1	5,247	-0.02%
2021/03/11	10	49.92	7	50.43	50.70	3	5,268	0.06%
2021/03/10	11	50.60	5	50.54	50.30	6	5,244	0.11%
2021/03/09	0	0.00	1	51.40	51.30	-1	5,193	-0.02%
2021/03/08	0	0.00	7	50.37	49.85	-7	5,083	-0.14%
2021/03/05	6	49.65	6	50.28	49.15	0	5,033	0.00%
2021/03/04	5	49.46	6	49.73	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	3	48.98	49.10	-3	4,795	-0.06%
2021/03/02	16	48.66	6	48.35	48.10	10	4,671	0.21%
2021/02/26	11	48.85	117	48.60	50.20	-106	4,017	-2.64%	大賣/鉅額交易
2021/02/25	0	0.00	5	45.60	45.65	-5	3,412	-0.15%
2021/02/24	1	44.95	6	45.50	45.10	-5	3,427	-0.15%
2021/02/23	1	45.55	0	0.00	45.80	1	3,434	0.03%
2021/02/22	0	0.00	10	45.10	45.80	-10	3,448	-0.29%
2021/02/17	10	43.88	0	0.00	43.60	10	3,462	0.29%
2021/02/05	107	43.66	1	43.80	43.70	106	3,442	3.08%	大買/鉅額交易
2021/02/03	0	0.00	20	42.65	42.65	-20	3,446	-0.58%
2021/02/02	1	42.90	0	0.00	42.65	1	3,526	0.03%
2021/01/29	1	43.20	1	42.50	42.60	0	3,822	0.00%
2021/01/27	2	43.73	0	0.00	43.80	2	3,789	0.05%
2021/01/26	0	0.00	1	43.55	43.15	-1	3,780	-0.03%
2021/01/25	1	43.40	10	43.58	43.55	-9	3,784	-0.24%
2021/01/22	1	42.85	3	42.75	43.15	-2	3,775	-0.05%
2021/01/21	1	42.50	5	42.84	42.60	-4	3,768	-0.11%
2021/01/20	1	43.75	46	43.63	43.45	-45	3,747	-1.20%
2021/01/19	1	46.50	11	46.05	45.50	-10	3,658	-0.27%
2021/01/18	35	45.77	2	45.75	46.20	33	3,642	0.91%
2021/01/15	15	46.83	0	0.00	45.65	15	3,672	0.41%
2021/01/14	0	0.00	1	45.00	46.15	-1	3,537	-0.03%
2021/01/12	1	44.70	41	44.52	44.15	-40	3,495	-1.14%
2021/01/11	0	0.00	2	45.15	45.25	-2	3,491	-0.06%
2021/01/08	2	44.08	5	44.10	44.30	-3	3,529	-0.08%
2021/01/07	2	45.58	0	0.00	45.15	2	3,554	0.06%
2021/01/06	61	47.47	0	0.00	45.55	61	3,535	1.73%
2021/01/05	1	46.95	12	46.84	46.75	-11	3,511	-0.31%
2020/12/31	0	0.00	2	46.35	46.30	-2	3,479	-0.06%
2020/12/29	0	0.00	8	46.50	46.10	-8	3,439	-0.23%
2020/12/24	0	0.00	3	46.10	45.65	-3	3,385	-0.09%
2020/12/23	1	45.20	0	0.00	45.00	1	3,362	0.03%
2020/12/22	1	46.30	2	46.40	45.60	-1	3,377	-0.03%
2020/12/18	1	46.25	25	46.46	46.50	-24	3,378	-0.71%
2020/12/17	23	45.25	4	46.09	45.85	19	3,335	0.57%
2020/12/16	1	44.30	5.4	44.34	44.35	-4.4	3,283	-0.13%
2020/12/15	1	44.20	1	43.90	43.90	0	3,294	0.00%
2020/12/14	1	43.70	0	0.00	44.70	1	3,329	0.03%
2020/12/11	6	44.97	0	0.00	44.20	6	3,371	0.18%
2020/12/10	2	47.13	9	46.73	46.55	-7	3,273	-0.21%
2020/12/09	0	0.00	2	47.98	47.95	-2	3,236	-0.06%
2020/12/08	7	48.63	0	0.00	47.65	7	3,227	0.22%
2020/12/07	3	48.10	7	48.13	48.10	-4	3,192	-0.13%
2020/12/04	5	48.05	0	0.00	47.50	5	3,174	0.16%
2020/12/03	0	0.00	23	48.08	47.30	-23	3,190	-0.72%
2020/12/02	6	47.98	5	48.10	48.00	1	3,185	0.03%
2020/12/01	5	47.47	6	47.73	47.45	-1	3,154	-0.03%
2020/11/30	0	0.00	2	46.40	46.80	-2	3,153	-0.06%
2020/11/27	3	46.92	0	0.00	46.70	3	3,468	0.09%
2020/11/26	0	0.00	1	46.20	46.45	-1	3,661	-0.03%
2020/11/25	19	46.45	0	0.00	46.10	19	3,683	0.52%
2020/11/24	6	46.06	0	0.00	45.90	6	3,694	0.16%
2020/11/20	5	46.15	7	46.21	46.20	-2	3,695	-0.05%
2020/11/19	2	45.85	0	0.00	46.15	2	3,696	0.05%
2020/11/18	5	46.02	3	46.10	46.00	2	3,700	0.05%
2020/11/17	0	0.00	5	45.85	45.75	-5	3,721	-0.13%
2020/11/16	1	46.55	1	46.45	46.30	0	3,831	0.00%
2020/11/13	11	45.50	11	45.85	45.75	0	3,907	0.00%
2020/11/12	6	45.90	4	45.55	45.55	2	3,977	0.05%
2020/11/11	4	46.45	0	0.00	46.55	4	3,953	0.10%
2020/11/10	11	46.38	6	46.73	46.10	5	4,035	0.12%
2020/11/09	6	46.72	1	47.80	46.35	5	4,039	0.12%
2020/11/06	11	48.65	14	49.01	48.20	-3	3,974	-0.08%
2020/11/05	10	50.90	6	51.20	50.90	4	3,849	0.10%
2020/11/03	3	50.00	0	0.00	50.20	3	4,172	0.07%
2020/10/29	2	48.65	2	49.65	50.20	0	5,013	0.00%
2020/10/28	7	49.95	0	0.00	49.60	7	5,864	0.12%
2020/10/27	5	51.20	0	0.00	50.90	5	6,091	0.08%
2020/10/26	3	51.20	0	0.00	51.30	3	6,158	0.05%
2020/10/23	5	52.30	0	0.00	52.30	5	6,175	0.08%
2020/10/21	7	52.00	8	51.93	51.40	-1	6,167	-0.02%
2020/10/20	6	51.28	1	51.20	51.60	5	6,186	0.08%
2020/10/16	0	0.00	1	52.00	51.10	-1	6,416	-0.02%
2020/10/15	1	51.70	4	52.35	52.50	-3	6,494	-0.05%
2020/10/13	0	0.00	2	50.45	50.50	-2	6,414	-0.03%
2020/10/12	2	48.95	0	0.00	49.00	2	6,383	0.03%
2020/09/30	0	0.00	4	49.10	49.10	-4	6,500	-0.06%
2020/09/29	0	0.00	6	49.00	48.70	-6	6,522	-0.09%
2020/09/25	10	47.50	1	47.85	47.65	9	6,644	0.14%
2020/09/24	0	0.00	1	49.25	49.05	-1	6,633	-0.02%
2020/09/23	1	51.00	0	0.00	50.80	1	6,633	0.02%
2020/09/22	1	51.20	1	51.50	51.00	0	6,726	0.00%
2020/09/18	7	52.71	1	52.60	53.00	6	6,713	0.09%
2020/09/17	2	52.35	6	52.70	52.30	-4	6,733	-0.06%
2020/09/16	25	52.00	21	51.72	51.80	4	6,734	0.06%
2020/09/15	40	52.08	19	52.09	52.80	21	6,707	0.31%
2020/09/11	0	0.00	1	49.60	49.70	-1	6,744	-0.01%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/09	4	50.63	1	50.70	50.60	3	6,774	0.04%
2020/09/08	3	50.93	9	50.04	50.00	-6	6,791	-0.09%
2020/09/07	5	51.60	0	0.00	51.00	5	6,866	0.07%
2020/09/04	1	52.10	3	52.20	52.60	-2	7,056	-0.03%
2020/09/03	4	53.95	3	53.83	53.30	1	7,034	0.01%
2020/09/02	21	54.44	12	54.37	53.60	9	6,995	0.13%
2020/09/01	5	53.76	23	54.00	54.10	-18	6,747	-0.27%
2020/08/31	2	49.43	2	49.20	49.20	0	6,630	0.00%
2020/08/28	0	0.00	2	49.83	50.30	-2	6,630	-0.03%
2020/08/27	1	49.95	0	0.00	49.90	1	6,667	0.01%
2020/08/26	2	49.90	0	0.00	50.10	2	6,812	0.03%
2020/08/24	1	50.70	2	50.50	50.40	-1	6,799	-0.01%
2020/08/21	2	50.85	0	0.00	51.00	2	6,832	0.03%
2020/08/20	7	51.34	3	51.10	50.00	4	6,892	0.06%
2020/08/19	3	54.40	2	53.75	53.20	1	6,765	0.01%
2020/08/18	16	54.23	11	54.56	53.70	5	6,689	0.07%
2020/08/17	11	54.00	7	53.96	53.50	4	6,637	0.06%
2020/08/14	12	53.52	8	53.85	53.90	4	6,688	0.06%
2020/08/13	11	52.77	15	53.04	53.00	-4	6,593	-0.06%
2020/08/12	5	53.82	0	0.00	53.30	5	6,543	0.08%
2020/08/11	4	54.85	0	0.00	55.30	4	6,474	0.06%
2020/08/10	11	55.34	5	55.10	54.70	6	6,424	0.09%
2020/08/07	18	56.67	21	57.17	55.10	-3	6,362	-0.05%
2020/08/06	14	57.84	7	57.61	58.40	7	6,139	0.11%
2020/08/05	4	57.48	14	57.46	58.00	-10	6,004	-0.17%
2020/08/04	35	57.76	33	57.71	57.50	2	5,790	0.03%
2020/08/03	35	54.60	38	55.50	56.20	-3	5,322	-0.06%
2020/07/31	0	0.00	13	51.52	51.90	-13	4,519	-0.29%
2020/07/30	0	0.00	1	47.10	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	4	45.75	46.25	-4	4,222	-0.09%
2020/07/28	2	45.30	2	45.63	44.50	0	4,215	0.00%
2020/07/27	2	45.85	1	45.25	45.15	1	4,237	0.02%
2020/07/24	1	46.90	3	46.67	46.05	-2	4,246	-0.05%
2020/07/23	1	47.80	1	47.95	47.15	0	4,253	0.00%
2020/07/22	9	48.17	10	48.15	47.80	-1	4,254	-0.02%
2020/07/21	16	46.33	26	46.75	47.70	-10	4,074	-0.25%
2020/07/16	6	45.03	1	45.10	45.00	5	4,052	0.12%
2020/07/14	0	0.00	1	45.00	45.00	-1	4,213	-0.02%
2020/07/13	1	46.00	0	0.00	45.90	1	4,265	0.02%
2020/07/10	0	0.00	3	45.35	44.85	-3	4,348	-0.07%
2020/07/08	1	46.95	2	46.98	46.85	-1	4,491	-0.02%
2020/07/07	2	47.13	1	47.10	46.80	1	4,490	0.02%
2020/07/06	0	0.00	4	48.05	47.75	-4	4,560	-0.09%
2020/07/03	1	46.85	0	0.00	46.90	1	4,534	0.02%
2020/07/02	2	47.03	2	47.33	47.35	0	4,543	0.00%
2020/07/01	15	47.77	11	47.79	47.30	4	4,521	0.09%
2020/06/30	2	46.58	2	46.55	46.45	0	4,446	0.00%
2020/06/29	2	46.03	0	0.00	46.05	2	4,461	0.04%
2020/06/24	6	46.80	6	47.06	46.80	0	4,460	0.00%
2020/06/23	1	46.00	0	0.00	45.90	1	4,455	0.02%
2020/06/22	2	46.50	0	0.00	46.60	2	4,438	0.05%
2020/06/19	0	0.00	1	46.05	46.00	-1	4,461	-0.02%
2020/06/18	2	44.98	1	45.10	45.10	1	4,426	0.02%
2020/06/17	0	0.00	1	45.25	45.05	-1	4,391	-0.02%
2020/06/16	10	45.24	11	45.25	45.60	-1	4,417	-0.02%
2020/06/15	2	46.35	11	46.15	45.00	-9	4,478	-0.20%
2020/06/12	3	45.25	0	0.00	46.50	3	4,474	0.07%
2020/06/11	12	46.53	14	47.05	46.30	-2	4,393	-0.05%
2020/06/10	2	45.28	5	45.45	45.30	-3	4,204	-0.07%
2020/06/09	3	44.87	0	0.00	44.85	3	4,267	0.07%
2020/06/08	10	45.50	0	0.00	45.30	10	4,328	0.23%
2020/06/05	6	44.13	61	45.00	45.85	-55	4,260	-1.29%
2020/06/04	22	44.27	7	45.15	44.20	15	4,175	0.36%
2020/06/03	34	44.90	3	44.60	44.65	31	4,185	0.74%
2020/06/02	4	44.75	8	44.79	45.00	-4	4,107	-0.10%
2020/06/01	0	0.00	1	42.95	43.45	-1	3,947	-0.03%
2020/05/29	10	42.35	11	42.46	42.40	-1	3,925	-0.03%
2020/05/28	0	0.00	2	43.30	42.15	-2	3,943	-0.05%
2020/05/27	26	42.95	27	43.06	42.80	-1	3,904	-0.03%
2020/05/26	1	42.00	1	42.40	42.55	0	3,843	0.00%
2020/05/22	5	41.85	5	42.10	41.60	0	3,868	0.00%
2020/05/21	15	42.92	5	43.30	41.80	10	3,876	0.26%
2020/05/20	6	41.28	5	41.65	41.20	1	3,805	0.03%
2020/05/19	10	41.30	10	40.45	41.45	0	3,818	0.00%
2020/05/15	0	0.00	5	40.20	40.00	-5	3,860	-0.13%
2020/05/14	0	0.00	1	41.40	40.60	-1	3,874	-0.03%
2020/05/13	1	42.40	0	0.00	42.40	1	3,844	0.03%
2020/05/12	8	42.51	8	42.49	42.75	0	3,841	0.00%
2020/05/11	1	42.40	3	42.50	42.40	-2	3,838	-0.05%
2020/05/08	6	42.00	1	41.85	41.85	5	3,837	0.13%
2020/05/07	3	41.98	4	42.05	41.85	-1	3,836	-0.03%
2020/05/05	1	41.25	2	41.28	41.15	-1	3,824	-0.03%
2020/04/30	4	42.80	3	42.15	42.05	1	3,858	0.03%
2020/04/29	3	42.82	4	42.81	42.50	-1	3,850	-0.03%
2020/04/28	13	42.82	11	42.35	42.45	2	3,845	0.05%
2020/04/27	8	42.68	75	42.60	42.75	-67	3,893	-1.72%
2020/04/24	5	41.30	5	41.05	41.30	0	3,820	0.00%
2020/04/23	12	41.36	14	41.34	41.05	-2	3,823	-0.05%
2020/04/22	19	40.64	16	40.25	41.25	3	3,804	0.08%
2020/04/21	5	41.00	5	41.50	39.80	0	3,766	0.00%
2020/04/20	16	41.85	20	41.81	42.20	-4	3,695	-0.11%
2020/04/17	35	42.84	22	42.77	41.60	13	3,670	0.35%
2020/04/16	71	42.39	5	41.40	42.35	66	3,527	1.87%
2020/04/15	11	41.25	20	41.65	41.00	-9	3,469	-0.26%
2020/04/14	37	40.91	24	40.75	41.50	13	3,430	0.38%
2020/04/13	2	39.23	3	39.15	38.85	-1	3,288	-0.03%
2020/04/10	3	38.85	0	0.00	38.55	3	3,252	0.09%
2020/04/09	4	40.03	0	0.00	38.55	4	3,263	0.12%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/01	0	0.00	2	35.05	35.30	-2	3,132	-0.06%
2020/03/27	7	35.46	6	35.65	34.80	1	3,074	0.03%
2020/03/26	6	34.89	6	35.15	35.65	0	3,032	0.00%
2020/03/25	3	35.00	4	35.34	35.45	-1	2,985	-0.03%
2020/03/24	0	0.00	3	34.07	34.00	-3	2,911	-0.10%
2020/03/20	7	33.89	3	34.28	34.00	4	2,908	0.14%
2020/03/19	7	31.96	2	32.00	31.70	5	2,868	0.17%
2020/03/18	0	0.00	11	35.55	35.20	-11	2,785	-0.39%
2020/03/17	3	34.80	7	35.96	36.00	-4	2,738	-0.15%
2020/03/16	6	39.32	1	38.60	37.00	5	2,702	0.18%
2020/03/13	4	38.45	3	38.60	39.05	1	2,719	0.04%
2020/03/12	1	40.90	3	42.03	42.10	-2	2,630	-0.08%
2020/03/11	0	0.00	10	45.40	45.00	-10	2,538	-0.39%
2020/03/10	5	44.95	0	0.00	44.80	5	2,521	0.20%
2020/03/09	1	44.30	0	0.00	44.55	1	2,495	0.04%
2020/03/06	0	0.00	1	46.15	45.65	-1	2,446	-0.04%
2020/03/05	1	46.60	0	0.00	46.60	1	2,455	0.04%
2020/03/04	7	45.98	8	46.18	46.00	-1	2,458	-0.04%
2020/03/03	10	46.63	11	45.95	46.85	-1	2,464	-0.04%
2020/03/02	7	44.95	11	45.00	45.20	-4	2,432	-0.16%
2020/02/27	9	45.08	1	45.05	44.85	8	2,427	0.33%
2020/02/26	5	47.15	5	46.90	46.40	0	2,382	0.00%
2020/02/25	2	46.68	1	45.55	46.90	1	2,365	0.04%
2020/02/24	1	46.35	0	0.00	46.15	1	2,352	0.04%
2020/02/20	4	47.89	0	0.00	47.80	4	2,337	0.17%
2020/02/19	12	48.67	6	49.19	48.20	6	2,331	0.26%
2020/02/18	12	48.08	0	0.00	48.40	12	2,295	0.52%
2020/02/17	4	48.53	5	48.69	48.30	-1	2,334	-0.04%
2020/02/14	10	47.50	10	47.13	47.45	0	2,350	0.00%
2020/02/12	5	47.25	7	46.51	47.40	-2	2,698	-0.07%
2020/02/11	3	46.13	0	0.00	46.35	3	2,854	0.11%
2020/02/10	2	45.00	0	0.00	45.05	2	3,051	0.07%
2020/02/07	5	45.45	5	45.70	45.30	0	3,249	0.00%
2020/02/06	5	46.75	9	46.58	46.75	-4	3,275	-0.12%
2020/02/05	1	46.80	0	0.00	46.10	1	3,350	0.03%
2020/02/04	1	47.20	1	47.20	47.40	0	3,391	0.00%
2020/01/31	0	0.00	1	48.00	47.50	-1	3,623	-0.03%
2020/01/30	9	48.14	0	0.00	48.00	9	4,256	0.21%
2020/01/20	2	53.30	0	0.00	53.30	2	4,267	0.05%
2020/01/16	5	53.68	6	53.53	54.00	-1	4,320	-0.02%
2020/01/14	5	54.00	0	0.00	54.10	5	4,570	0.11%
2020/01/13	5	53.60	5	53.20	53.80	0	4,624	0.00%
2020/01/10	0	0.00	1	52.90	53.10	-1	4,678	-0.02%
2020/01/08	6	53.52	6	54.02	52.60	0	5,326	0.00%
2020/01/07	6	55.20	9	55.16	54.70	-3	5,663	-0.05%
2020/01/06	6	55.80	0	0.00	55.60	6	5,675	0.11%
2020/01/03	4	57.90	3	57.13	56.60	1	5,665	0.02%
2020/01/02	1	57.50	1	57.70	57.70	0	5,681	0.00%
2019/12/31	6	56.92	5	56.70	56.80	1	5,674	0.02%
2019/12/30	2	57.50	2	57.20	56.70	0	5,737	0.00%
2019/12/27	3	57.00	7	56.87	57.10	-4	5,690	-0.07%
2019/12/26	1	56.60	1	56.70	56.70	0	5,673	0.00%
2019/12/25	5	56.30	5	55.80	56.50	0	5,675	0.00%
2019/12/24	1	56.20	0	0.00	55.70	1	5,699	0.02%
2019/12/23	1	56.60	10	56.65	56.40	-9	5,716	-0.16%
2019/12/20	1	56.50	1	56.30	56.20	0	5,724	0.00%
2019/12/19	1	57.00	1	56.30	56.50	0	5,743	0.00%
2019/12/18	0	0.00	1	56.90	56.90	-1	5,766	-0.02%
2019/12/17	2	57.00	2	57.00	57.00	0	5,855	0.00%
2019/12/16	1	56.90	0	0.00	56.90	1	5,898	0.02%
2019/12/13	3	56.50	6	56.40	56.00	-3	5,931	-0.05%
2019/12/12	7	56.94	5	56.80	57.00	2	5,935	0.03%
2019/12/11	2	57.45	2	57.20	57.10	0	5,931	0.00%
2019/12/10	2	56.65	2	56.90	57.60	0	5,945	0.00%
2019/12/09	2	56.30	2	56.20	55.90	0	5,894	0.00%
2019/12/06	1	55.80	1	55.80	55.60	0	5,930	0.00%
2019/12/05	2	55.35	2	55.55	55.50	0	5,982	0.00%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/03	2	55.00	5	55.14	55.30	-3	6,008	-0.05%
2019/12/02	6	54.47	7	54.70	54.60	-1	6,029	-0.02%
2019/11/28	2	56.05	0	0.00	56.10	2	6,059	0.03%
2019/11/27	3	55.53	6	55.60	55.50	-3	6,163	-0.05%
2019/11/26	1	55.50	0	0.00	55.00	1	6,273	0.02%
2019/11/21	3	55.50	2	54.90	55.80	1	6,645	0.02%
2019/11/20	0	0.00	23	56.10	55.10	-23	6,689	-0.34%
2019/11/19	1	56.40	3	56.40	56.30	-2	6,725	-0.03%
2019/11/18	20	56.19	15	55.90	56.10	5	6,827	0.07%
2019/11/15	26	55.89	1	55.90	56.00	25	6,878	0.36%
2019/11/14	10	55.40	18	55.17	55.00	-8	6,901	-0.12%
2019/11/13	15	56.38	11	56.03	56.10	4	6,916	0.06%
2019/11/12	22	56.50	18	56.57	57.00	4	6,993	0.06%
2019/11/11	34	58.17	25	58.83	55.80	9	7,019	0.13%
2019/11/08	10	60.74	9	60.47	60.10	1	6,897	0.01%
2019/11/07	12	64.37	9	65.06	62.80	3	6,827	0.04%
2019/11/06	10	68.02	9	67.86	66.30	1	6,655	0.02%
2019/11/05	3	67.57	4	67.77	67.20	-1	6,493	-0.02%
2019/11/04	17	67.81	18	68.14	67.70	-1	6,517	-0.02%
2019/11/01	4	67.28	4	67.23	67.60	0	6,488	0.00%
2019/10/31	17	66.34	16	66.35	66.30	1	6,466	0.02%
2019/10/30	11	66.98	9	66.92	67.20	2	6,403	0.03%
2019/10/29	12	66.71	22	67.53	67.70	-10	6,323	-0.16%
2019/10/28	2	63.25	5	63.00	63.80	-3	5,741	-0.05%
2019/10/25	8	62.75	1	62.60	62.50	7	5,747	0.12%
2019/10/24	2	62.80	12	63.13	63.20	-10	5,844	-0.17%
2019/10/23	7	62.27	2	62.20	62.40	5	5,862	0.09%
2019/10/22	11	63.21	10	63.50	63.00	1	5,810	0.02%
2019/10/21	2	62.30	8	62.48	62.80	-6	5,646	-0.11%
2019/10/18	3	61.77	7	61.83	62.10	-4	5,594	-0.07%
2019/10/17	7	62.17	4	62.08	62.10	3	5,546	0.05%
2019/10/16	45	63.59	26	63.45	61.40	19	5,476	0.35%
2019/10/15	7	62.33	16	63.19	64.20	-9	5,053	-0.18%
2019/10/14	5	58.20	17	58.49	58.40	-12	4,701	-0.26%
2019/10/08	0	0.00	1	58.50	57.80	-1	4,685	-0.02%
2019/10/04	10	57.00	0	0.00	56.80	10	4,681	0.21%
2019/10/02	5	57.00	6	57.12	57.10	-1	4,791	-0.02%
2019/09/20	3	58.43	7	59.04	57.80	-4	5,158	-0.08%
2019/09/19	1	58.00	3	58.10	58.30	-2	5,046	-0.04%
2019/09/18	0	0.00	5	57.20	57.20	-5	5,058	-0.10%
2019/09/12	4	57.88	3	57.80	57.80	1	5,051	0.02%
2019/09/11	6	57.08	7	57.03	57.00	-1	5,020	-0.02%
2019/09/10	7	56.84	6	57.07	57.00	1	5,016	0.02%
2019/09/09	7	57.70	2	57.50	57.80	5	5,071	0.10%
2019/09/06	2	57.35	0	0.00	56.90	2	5,046	0.04%
2019/09/05	1	56.90	1	57.80	56.80	0	5,029	0.00%
2019/09/04	0	0.00	5	57.00	57.40	-5	5,006	-0.10%
2019/09/03	2	57.00	3	57.10	56.90	-1	5,016	-0.02%
2019/09/02	3	56.97	5	56.96	57.10	-2	5,012	-0.04%
2019/08/30	16	57.23	0	0.00	56.80	16	5,006	0.32%
2019/08/29	1	58.10	3	58.17	58.00	-2	4,901	-0.04%
2019/08/28	4	58.80	3	59.63	59.20	1	4,787	0.02%
2019/08/27	1	59.50	2	58.95	59.50	-1	4,670	-0.02%
2019/08/26	2	56.90	0	0.00	56.80	2	4,483	0.04%
2019/08/23	6	57.93	13	57.50	57.90	-7	4,476	-0.16%
2019/08/21	2	56.70	14	57.06	57.50	-12	4,433	-0.27%
2019/08/20	5	56.30	5	55.80	55.80	0	4,345	0.00%
2019/08/19	0	0.00	1	56.20	56.90	-1	4,309	-0.02%
2019/08/16	2	55.90	0	0.00	56.10	2	4,274	0.05%
2019/08/15	5	56.20	7	55.64	56.30	-2	4,212	-0.05%
2019/08/14	11	55.67	6	55.77	55.20	5	4,113	0.12%
2019/08/13	5	54.60	16	55.33	55.90	-11	3,973	-0.28%
2019/08/12	5	54.74	3	54.87	55.30	2	3,906	0.05%
2019/08/08	0	0.00	4	53.30	53.40	-4	3,809	-0.11%
2019/08/07	11	52.58	11	52.46	52.20	0	3,784	0.00%
2019/08/06	8	49.50	11	51.07	52.20	-3	3,783	-0.08%
2019/08/05	3	50.73	0	0.00	50.00	3	3,728	0.08%
2019/08/02	4	52.70	2	52.30	52.30	2	3,701	0.05%
2019/08/01	1	54.90	0	0.00	54.40	1	3,686	0.03%
2019/07/31	1	55.30	0	0.00	55.60	1	3,662	0.03%
2019/07/30	7	53.80	8	54.39	54.20	-1	3,576	-0.03%
2019/07/29	37	54.54	17	54.80	54.10	20	3,565	0.56%
2019/07/26	8	54.06	9	54.70	55.00	-1	3,490	-0.03%
2019/07/25	0	0.00	2	53.70	53.80	-2	3,391	-0.06%
2019/07/24	2	52.80	7	52.60	52.60	-5	3,365	-0.15%
2019/07/22	1	52.40	6	52.30	52.20	-5	3,480	-0.14%
2019/07/18	1	53.10	0	0.00	52.10	1	3,514	0.03%
2019/07/17	6	53.63	6	53.43	53.30	0	3,537	0.00%
2019/07/16	0	0.00	1	53.30	53.30	-1	3,436	-0.03%
2019/07/15	5	52.44	4	52.70	52.70	1	3,432	0.03%
2019/07/12	0	0.00	5	53.00	52.70	-5	3,525	-0.14%
2019/07/11	2	53.20	1	52.90	52.70	1	3,582	0.03%
2019/07/08	0	0.00	1	54.40	53.00	-1	4,095	-0.02%
2019/07/05	15	51.91	20	52.37	53.00	-5	4,034	-0.12%
2019/07/04	20	53.17	3	53.23	52.40	17	4,054	0.42%
2019/07/03	1	51.40	0	0.00	51.10	1	3,897	0.03%
2019/07/02	10	51.55	7	51.30	51.90	3	3,988	0.08%
2019/07/01	7	50.73	13	50.51	50.70	-6	3,962	-0.15%
2019/06/28	6	49.60	6	49.90	49.55	0	4,010	0.00%
2019/06/27	1	50.00	0	0.00	50.00	1	4,130	0.02%
2019/06/26	5	49.80	5	49.95	49.70	0	4,161	0.00%
2019/06/25	10	50.28	12	50.73	50.00	-2	4,187	-0.05%
2019/06/24	0	0.00	6	49.87	49.80	-6	4,178	-0.14%
2019/06/21	14	50.04	0	0.00	49.35	14	4,231	0.33%
2019/06/20	0	0.00	2	50.80	51.00	-2	4,253	-0.05%
2019/06/19	0	0.00	4	50.38	50.30	-4	4,375	-0.09%
2019/06/18	2	49.70	0	0.00	49.60	2	4,492	0.04%
2019/06/17	2	51.45	1	51.10	50.10	1	4,685	0.02%
2019/06/14	3	50.07	16	50.40	50.70	-13	5,180	-0.25%
2019/06/13	4	49.35	2	49.50	49.25	2	5,243	0.04%
2019/06/12	4	49.25	0	0.00	49.20	4	5,318	0.08%
2019/06/11	13	49.52	13	49.39	49.60	0	5,363	0.00%
2019/06/10	1	48.65	0	0.00	48.70	1	5,361	0.02%
2019/06/06	1	47.85	0	0.00	48.00	1	5,424	0.02%
2019/06/05	2	49.43	0	0.00	49.00	2	5,527	0.04%
2019/06/04	7	49.52	3	49.45	49.30	4	5,692	0.07%
2019/06/03	7	49.31	5	49.50	49.25	2	5,750	0.03%
2019/05/31	10	50.20	10	50.40	50.20	0	5,830	0.00%
2019/05/30	8	50.41	0	0.00	49.75	8	5,885	0.14%
2019/05/29	1	49.15	5	50.92	50.40	-4	5,846	-0.07%
2019/05/28	2	49.13	0	0.00	49.00	2	5,787	0.03%
2019/05/27	6	48.68	5	47.85	49.20	1	5,793	0.02%
2019/05/23	1	48.55	0	0.00	49.00	1	5,822	0.02%
2019/05/22	4	49.85	0	0.00	49.80	4	6,129	0.07%
2019/05/21	0	0.00	1	48.35	49.60	-1	6,289	-0.02%
2019/05/20	0	0.00	4	48.75	48.75	-4	6,404	-0.06%
2019/05/17	3	49.60	0	0.00	50.00	3	6,443	0.05%
2019/05/16	1	51.20	2	50.80	50.20	-1	6,457	-0.02%
2019/05/15	0	0.00	7	51.90	51.50	-7	6,640	-0.11%
2019/05/14	10	50.77	0	0.00	51.80	10	6,759	0.15%
2019/05/10	0	0.00	75	54.11	52.90	-75	6,886	-1.09%
2019/05/08	1	55.10	0	0.00	55.00	1	6,883	0.01%
2019/05/07	2	56.70	1	55.90	56.10	1	6,955	0.01%
2019/05/06	6	55.67	7	55.90	55.90	-1	6,964	-0.01%
2019/05/03	0	0.00	1	57.90	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	1	57.30	57.60	-1	6,905	-0.01%
2019/04/30	3	56.23	2	56.65	57.00	1	6,883	0.01%
2019/04/29	7	56.41	0	0.00	55.40	7	6,868	0.10%
2019/04/26	16	57.53	10	57.94	57.10	6	6,828	0.09%
2019/04/25	5	58.90	5	58.60	58.60	0	6,898	0.00%
2019/04/24	5	59.40	5	59.30	58.70	0	6,943	0.00%
2019/04/23	21	60.00	20	58.95	59.90	1	6,911	0.01%
2019/04/22	9	59.04	2	59.60	58.80	7	6,873	0.10%
2019/04/18	9	59.51	7	59.83	58.10	2	6,932	0.03%
2019/04/17	27	60.50	24	60.56	59.60	3	6,917	0.04%
2019/04/16	6	60.53	6	60.67	60.60	0	6,899	0.00%
2019/04/15	28	62.16	16	62.25	61.10	12	6,995	0.17%
2019/04/12	3	58.70	23	58.89	59.60	-20	6,710	-0.30%
2019/04/11	26	58.63	4	58.40	58.00	22	6,682	0.33%
2019/04/10	20	59.70	0	0.00	59.40	20	6,618	0.30%
2019/04/09	20	60.05	0	0.00	60.30	20	6,559	0.30%
2019/04/08	2	61.60	2	62.05	61.70	0	6,502	0.00%
2019/04/03	9	60.02	7	60.19	60.00	2	6,381	0.03%
2019/04/02	5	59.80	0	0.00	59.60	5	6,346	0.08%
2019/04/01	1	60.10	1	59.10	59.40	0	6,285	0.00%
2019/03/29	1	58.10	1	58.90	58.20	0	6,159	0.00%
2019/03/26	1	57.90	0	0.00	57.60	1	6,158	0.02%
2019/03/25	0	0.00	1	57.50	57.50	-1	6,139	-0.02%
2019/03/22	2	59.00	1	58.50	59.10	1	6,089	0.02%
2019/03/21	1	60.50	11	60.55	60.50	-10	6,019	-0.17%
2019/03/20	13	60.59	14	59.91	60.10	-1	5,947	-0.02%
2019/03/19	7	59.20	9	59.78	60.10	-2	5,852	-0.03%
2019/03/18	7	55.97	22	56.11	55.50	-15	5,334	-0.28%
2019/03/15	10	55.49	11	55.57	55.30	-1	5,433	-0.02%
2019/03/14	1	55.30	4	55.38	54.90	-3	5,714	-0.05%
2019/03/13	4	54.88	4	54.60	55.00	0	5,895	0.00%
2019/03/12	3	55.10	1	56.50	54.50	2	5,936	0.03%
2019/03/11	6	55.42	26	55.47	55.00	-20	6,024	-0.33%
2019/03/08	7	54.00	38	54.47	54.30	-31	6,167	-0.50%
2019/03/07	1	53.50	3	53.33	53.00	-2	6,259	-0.03%
2019/03/06	1	54.30	6	54.42	54.60	-5	6,341	-0.08%
2019/03/05	7	52.59	6	52.83	53.80	1	6,336	0.02%
2019/02/27	7	52.54	6	52.30	52.30	1	6,369	0.02%
2019/02/26	1	53.30	1	53.40	52.50	0	6,482	0.00%
2019/02/25	13	53.88	2	54.00	53.20	11	6,681	0.16%
2019/02/22	4	53.58	5	53.50	53.50	-1	6,774	-0.01%
2019/02/21	100	55.94	82	55.07	54.40	18	6,807	0.26%
2019/02/20	27	54.25	52	54.61	54.30	-25	6,657	-0.38%
2019/02/19	40	53.48	8	53.16	53.70	32	6,603	0.48%
2019/02/18	11	52.29	12	52.48	52.00	-1	6,641	-0.02%
2019/02/15	4	53.20	0	0.00	52.40	4	7,038	0.06%
2019/02/14	8	54.38	6	54.72	53.10	2	7,195	0.03%
2019/02/13	2	52.35	5	52.68	52.20	-3	7,106	-0.04%
2019/02/12	10	53.11	12	53.80	54.20	-2	7,212	-0.03%
2019/02/11	5	51.30	6	51.98	52.00	-1	7,137	-0.01%
2019/01/30	6	51.58	12	51.63	50.90	-6	7,254	-0.08%
2019/01/29	5	51.50	7	51.54	51.80	-2	7,308	-0.03%
2019/01/28	1	52.00	4	51.35	51.60	-3	7,372	-0.04%
2019/01/25	0	0.00	1	50.00	50.30	-1	7,634	-0.01%
2019/01/24	5	49.50	5	49.30	49.30	0	7,777	0.00%
2019/01/23	6	49.97	7	49.85	49.65	-1	7,877	-0.01%
2019/01/22	3	49.60	3	49.90	49.40	0	7,930	0.00%
2019/01/21	4	49.93	4	49.90	49.60	0	8,009	0.00%
2019/01/18	10	49.35	11	49.48	49.45	-1	8,180	-0.01%
2019/01/17	15	49.82	18	50.52	49.35	-3	8,256	-0.04%
2019/01/16	3	51.27	0	0.00	51.80	3	8,237	0.04%
2019/01/15	1	50.90	1	50.70	50.70	0	8,293	0.00%
2019/01/14	21	50.43	9	50.60	50.50	12	8,449	0.14%
2019/01/11	5	52.00	23	51.77	50.70	-18	8,592	-0.21%
2019/01/10	1	51.40	4	51.23	51.20	-3	8,559	-0.04%
2019/01/09	3	51.63	2	51.65	51.60	1	8,609	0.01%
2019/01/08	2	50.60	3	50.40	50.60	-1	8,576	-0.01%
2019/01/07	12	51.13	5	50.64	50.30	7	8,570	0.08%
2019/01/04	34	47.71	41	47.41	48.50	-7	8,513	-0.08%
2019/01/03	0	0.00	7.4	46.84	46.60	-7.4	8,602	-0.09%
2019/01/02	5	47.55	9	47.93	47.50	-4	8,809	-0.05%
2018/12/28	0	0.00	1	48.10	48.30	-1	8,878	-0.01%
2018/12/27	1	48.35	1	48.70	48.00	0	9,013	0.00%
2018/12/26	1	48.45	1	48.80	47.10	0	9,083	0.00%
2018/12/25	14	47.84	18	47.03	48.20	-4	9,276	-0.04%
2018/12/24	4	47.71	4	47.89	47.85	0	9,394	0.00%
2018/12/21	15	48.33	15	47.13	49.00	0	9,683	0.00%
2018/12/20	11	47.64	11	47.71	47.00	0	9,656	0.00%
2018/12/19	11	48.25	11	48.43	48.10	0	9,624	0.00%
2018/12/18	20	48.23	19	48.30	48.00	1	9,619	0.01%
2018/12/17	12	49.23	5	49.25	48.80	7	9,591	0.07%
2018/12/14	1	48.65	3	49.50	49.35	-2	9,598	-0.02%
2018/12/13	15	49.20	15	49.19	49.30	0	9,544	0.00%
2018/12/12	10	49.56	11	49.70	49.45	-1	9,529	-0.01%
2018/12/11	10	47.77	32	48.17	48.30	-22	9,458	-0.23%
2018/12/10	35	46.71	29	47.58	46.90	6	9,421	0.06%
2018/12/07	98	49.56	64	50.48	49.35	34	9,252	0.37%
2018/12/06	47	53.30	67	52.74	51.50	-20	8,950	-0.22%
2018/12/05	5	54.98	9	55.11	54.90	-4	8,793	-0.05%
2018/12/04	43	56.17	14	56.63	56.00	29	8,855	0.33%
2018/12/03	35	53.27	39	56.03	56.10	-4	8,835	-0.05%
2018/11/30	28	53.47	43	53.57	52.90	-15	8,718	-0.17%
2018/11/29	33	52.96	38	52.46	52.00	-5	8,458	-0.06%
2018/11/28	39	50.86	12	51.43	51.90	27	8,366	0.32%
2018/11/27	10	49.80	1	50.00	51.00	9	8,404	0.11%
2018/11/26	3	49.48	5	49.44	49.40	-2	8,372	-0.02%
2018/11/23	11	49.52	9	49.99	48.70	2	8,377	0.02%
2018/11/22	9	51.13	4	51.58	50.60	5	8,321	0.06%
2018/11/21	10	53.08	9	53.44	53.10	1	8,119	0.01%
2018/11/20	2	52.70	3	52.73	52.70	-1	8,002	-0.01%
2018/11/19	7	53.07	11	53.13	53.40	-4	7,924	-0.05%
2018/11/16	5	51.68	6	52.88	51.60	-1	7,764	-0.01%
2018/11/15	9	52.20	9	52.44	52.40	0	7,696	0.00%
2018/11/14	19	52.68	21	52.60	52.50	-2	7,556	-0.03%
2018/11/13	7	49.75	7	49.66	49.50	0	7,234	0.00%
2018/11/12	5	49.05	6	49.47	48.95	-1	7,046	-0.01%
2018/11/09	31	48.79	41	48.77	48.90	-10	6,990	-0.14%
2018/11/08	5	48.05	14	47.88	47.05	-9	6,783	-0.13%
2018/11/07	20	47.33	14	47.25	47.95	6	6,736	0.09%
2018/11/06	5	47.58	4	46.98	46.30	1	6,684	0.01%
2018/11/05	3	47.08	4	47.43	47.40	-1	6,588	-0.02%
2018/11/02	24	48.28	46	48.45	48.20	-22	6,511	-0.34%
2018/11/01	17	50.62	16	50.37	51.30	1	6,165	0.02%
2018/10/31	6	49.08	7	48.92	48.00	-1	6,075	-0.02%
2018/10/30	4	48.34	6	48.38	48.50	-2	6,028	-0.03%
2018/10/29	6	46.69	7	47.27	47.65	-1	6,022	-0.02%
2018/10/26	1	46.05	3	46.70	46.00	-2	6,001	-0.03%
2018/10/25	13	48.20	1	49.05	48.45	12	5,967	0.20%
2018/10/24	64	51.59	64	50.94	50.90	0	5,993	0.00%
2018/10/23	5	51.68	8	52.54	50.70	-3	5,973	-0.05%
2018/10/22	9	51.91	12	52.34	52.30	-3	6,050	-0.05%
2018/10/19	5	49.36	13	49.62	50.70	-8	5,930	-0.13%
2018/10/18	9	49.12	10	49.24	48.45	-1	5,829	-0.02%
2018/10/17	5	49.35	0	0.00	48.25	5	5,994	0.08%
2018/10/16	2	48.25	3	48.32	48.10	-1	6,125	-0.02%
2018/10/15	1	47.35	0	0.00	47.40	1	6,159	0.02%
2018/10/12	15	45.40	14	45.77	47.00	1	6,344	0.02%
2018/10/11	27	44.91	22	44.86	44.45	5	6,514	0.08%
2018/10/09	45	50.33	28	48.92	48.75	17	6,289	0.27%
2018/10/08	14	54.14	11	53.92	53.40	3	6,050	0.05%
2018/10/05	19	54.48	11	53.86	53.30	8	5,974	0.13%
2018/10/04	16	55.56	4	56.08	56.70	12	5,850	0.21%
2018/10/03	27	56.72	28	57.21	56.10	-1	5,789	-0.02%
2018/10/02	4	56.30	4	56.18	55.70	0	5,593	0.00%
2018/10/01	6	54.62	14	55.50	57.50	-8	5,482	-0.15%
2018/09/28	5	52.34	5	52.44	52.40	0	5,263	0.00%
2018/09/27	1	51.30	0	0.00	51.30	1	5,242	0.02%
2018/09/26	2	52.60	3	52.23	51.70	-1	5,240	-0.02%
2018/09/25	1	51.00	1	51.70	51.50	0	5,224	0.00%
2018/09/21	0	0.00	1	51.10	51.40	-1	5,236	-0.02%
2018/09/20	4	50.55	2	50.45	50.20	2	5,264	0.04%
2018/09/19	3	51.20	3	51.20	50.90	0	5,261	0.00%
2018/09/18	5	50.56	4	50.20	50.30	1	5,259	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	51.10	52.00	-1	5,238	-0.02%
2018/09/13	0	0.00	1	51.20	50.70	-1	5,246	-0.02%
2018/09/12	8	50.33	10	50.38	51.30	-2	5,242	-0.04%
2018/09/11	17	49.74	10	50.49	50.50	7	5,246	0.13%
2018/09/10	25	50.80	25	50.12	48.20	0	5,217	0.00%
2018/09/07	43	53.43	57	53.44	51.40	-14	5,124	-0.27%
2018/09/06	22	56.55	15	56.03	55.10	7	5,042	0.14%
2018/09/05	1	54.90	1	55.30	54.80	0	4,910	0.00%
2018/09/04	4	54.38	9	55.14	54.80	-5	4,947	-0.10%
2018/09/03	16	56.03	13	56.49	54.60	3	4,929	0.06%
2018/08/31	2	57.80	0	0.00	57.50	2	4,856	0.04%
2018/08/30	12	58.58	4	58.43	58.50	8	5,008	0.16%
2018/08/29	1	58.00	6	56.63	58.40	-5	5,200	-0.10%
2018/08/28	4	55.80	5	56.06	55.50	-1	5,216	-0.02%
2018/08/27	2	54.25	2	54.30	55.20	0	5,241	0.00%
2018/08/24	3	53.97	3	53.57	53.40	0	5,258	0.00%
2018/08/23	2	54.30	2	54.05	53.90	0	5,307	0.00%
2018/08/22	13	54.19	2	54.50	54.30	11	5,357	0.21%
2018/08/21	4	53.28	1	53.30	53.50	3	5,428	0.06%
2018/08/20	4	53.80	6.1	53.60	53.30	-2.1	5,452	-0.04%
2018/08/16	3	56.17	2	56.50	56.70	1	5,465	0.02%
2018/08/15	0	0.00	3	57.60	57.60	-3	5,472	-0.05%
2018/08/14	2	59.20	0	0.00	58.90	2	5,475	0.04%
2018/08/13	5	59.22	15	59.17	58.20	-10	5,609	-0.18%
2018/08/10	1	61.90	3	61.47	61.30	-2	5,574	-0.04%
2018/08/09	4	61.78	0	0.00	61.70	4	5,699	0.07%
2018/08/08	2	62.80	0	0.00	62.30	2	5,729	0.03%
2018/08/07	0	0.00	2	63.70	62.30	-2	5,763	-0.03%
2018/08/06	0	0.00	3	63.07	63.10	-3	5,704	-0.05%
2018/08/03	11	62.44	12	61.73	61.80	-1	5,672	-0.02%
2018/08/02	2	61.85	4	61.20	61.10	-2	5,662	-0.04%
2018/08/01	26	62.82	14	62.55	62.50	12	5,636	0.21%
2018/07/31	12	61.23	12	61.82	60.60	0	5,546	0.00%
2018/07/30	21	60.95	15	61.09	60.40	6	5,491	0.11%
2018/07/27	19	61.17	21	61.07	62.20	-2	5,676	-0.04%
2018/07/26	3	61.03	1	60.40	61.00	2	5,536	0.04%
2018/07/25	2	61.05	2	61.30	60.80	0	5,528	0.00%
2018/07/24	7	61.17	7	60.70	61.10	0	5,503	0.00%
2018/07/23	13	65.50	4	65.18	63.60	9	5,308	0.17%
2018/07/20	6	67.47	6	67.40	67.80	0	5,209	0.00%
2018/07/19	19	68.07	33	67.52	66.30	-14	5,284	-0.26%
2018/07/18	8	66.49	19	66.05	67.90	-11	5,321	-0.21%
2018/07/13	1	62.60	1	62.40	62.40	0	5,435	0.00%
2018/07/12	4	61.05	3	60.90	61.70	1	5,790	0.02%
2018/07/11	1	60.30	1	60.80	60.50	0	6,117	0.00%
2018/07/09	12	61.25	0	0.00	61.00	12	6,770	0.18%
2018/07/06	1	60.30	12	60.40	61.10	-11	6,760	-0.16%
2018/07/05	3	63.10	7	62.53	61.70	-4	6,752	-0.06%
2018/06/29	2	64.30	3	64.73	64.40	-1	6,841	-0.01%
2018/06/27	0	0.00	2	63.40	62.70	-2	6,849	-0.03%
2018/06/26	2	62.60	1	62.40	62.60	1	6,878	0.01%
2018/06/25	1	62.90	1	63.50	63.00	0	6,880	0.00%
2018/06/22	10	62.61	1	62.70	62.40	9	6,917	0.13%
2018/06/21	14	64.24	4	64.10	64.00	10	6,896	0.15%
2018/06/20	3	63.90	7	63.93	63.30	-4	6,947	-0.06%
2018/06/19	0	0.00	3	65.73	65.00	-3	6,953	-0.04%
2018/06/15	0	0.00	1	66.50	66.40	-1	6,975	-0.01%
2018/06/14	9	66.54	8	67.25	65.50	1	6,966	0.01%
2018/06/13	4	65.63	1	65.40	65.50	3	7,088	0.04%
2018/06/12	5	65.64	14	65.38	65.10	-9	7,191	-0.13%
2018/06/11	1	66.70	20	66.39	66.20	-19	7,214	-0.26%
2018/06/08	2	66.60	1	66.10	66.70	1	7,249	0.01%
2018/06/07	26	67.86	34	67.95	66.80	-8	7,316	-0.11%
2018/06/06	19	69.58	17	69.44	69.50	2	7,194	0.03%
2018/06/05	22	67.07	26	66.75	67.30	-4	7,006	-0.06%
2018/06/04	3	65.70	3	65.60	65.70	0	7,034	0.00%
2018/06/01	4	64.75	3	65.20	64.80	1	7,030	0.01%
2018/05/31	4	65.50	2	65.85	64.30	2	7,037	0.03%
2018/05/30	15	66.29	12	66.51	65.80	3	7,034	0.04%
2018/05/29	0	0.00	4	67.25	66.00	-4	7,029	-0.06%
2018/05/28	0	0.00	1	66.50	66.80	-1	6,988	-0.01%
2018/05/25	4	65.88	0	0.00	65.90	4	7,093	0.06%
2018/05/24	2	65.65	1	65.90	66.60	1	7,119	0.01%
2018/05/23	3	65.47	16	64.89	65.10	-13	7,096	-0.18%
2018/05/22	2	64.90	1	64.80	64.50	1	7,150	0.01%
2018/05/21	20	66.06	18	65.87	65.10	2	7,327	0.03%
2018/05/18	6	64.10	1	63.80	64.40	5	7,305	0.07%
2018/05/17	24	64.47	14	65.29	64.20	10	7,663	0.13%
2018/05/16	10	62.77	9	63.09	63.00	1	7,943	0.01%
2018/05/15	7	64.00	6	64.90	63.10	1	8,215	0.01%
2018/05/14	5	64.10	0	0.00	63.80	5	8,670	0.06%
2018/05/11	1	65.20	4	65.05	64.50	-3	8,955	-0.03%
2018/05/10	1	64.30	2	64.75	64.50	-1	9,567	-0.01%
2018/05/09	9	63.86	3	63.10	63.00	6	9,803	0.06%
2018/05/08	4	64.30	2	63.10	63.80	2	10,168	0.02%
2018/05/07	1	62.20	13	61.95	62.70	-12	10,436	-0.11%
2018/05/04	29	61.51	13	61.28	61.20	16	10,847	0.15%
2018/05/03	5	64.62	0	0.00	63.80	5	10,823	0.05%
2018/05/02	0	0.00	1	65.70	65.60	-1	11,215	-0.01%
2018/04/30	1	64.70	3	64.97	65.20	-2	11,407	-0.02%
2018/04/27	2	64.20	3	64.23	64.20	-1	11,456	-0.01%
2018/04/26	24	63.76	20	63.81	63.50	4	11,494	0.03%
2018/04/25	9	64.96	4	64.95	65.50	5	11,423	0.04%
2018/04/24	42	62.60	12.2	62.01	62.90	29.8	11,292	0.26%
2018/04/23	15	67.54	6	66.87	66.00	9	11,038	0.08%
2018/04/20	13	68.45	23	68.59	68.10	-10	10,952	-0.09%
2018/04/19	9	67.97	7	68.33	67.80	2	10,791	0.02%
2018/04/18	49.1	69.28	18	69.87	68.50	31.1	10,695	0.29%
2018/04/17	27	73.55	15	73.07	71.00	12	10,337	0.12%
2018/04/16	15	79.48	37	79.50	78.20	-22	10,028	-0.22%
2018/04/13	42	78.10	36	78.34	77.50	6	9,783	0.06%
2018/04/12	6	72.13	13	72.27	72.60	-7	9,424	-0.07%
2018/04/11	5	71.46	7	71.96	71.70	-2	9,583	-0.02%
2018/04/10	15	71.98	8	72.20	71.70	7	9,573	0.07%
2018/04/09	0.1	72.70	7	72.51	72.70	-6.9	9,556	-0.07%
2018/04/03	7	71.17	7	71.19	71.20	0	9,530	0.00%
2018/04/02	3	72.60	4	73.00	72.50	-1	9,489	-0.01%
2018/03/31	5	72.70	1	72.80	72.80	4	9,492	0.04%
2018/03/30	6	73.52	12	73.73	72.70	-6	9,500	-0.06%
2018/03/29	8	72.86	2	72.40	72.40	6	9,550	0.06%
2018/03/28	1	72.60	7	73.50	72.90	-6	9,532	-0.06%
2018/03/27	7	73.56	9	72.96	73.10	-2	9,510	-0.02%
2018/03/26	2	71.45	1	71.40	71.40	1	9,514	0.01%
2018/03/23	5	70.10	13	70.25	71.10	-8	9,584	-0.08%
2018/03/22	11	73.80	8	73.61	72.50	3	9,572	0.03%
2018/03/21	15	74.03	12	74.12	73.50	3	9,582	0.03%
2018/03/20	4	73.50	0	0.00	73.40	4	9,571	0.04%
2018/03/19	18	74.91	11	75.00	74.10	7	9,578	0.07%
2018/03/16	5	73.70	7	73.96	73.50	-2	9,445	-0.02%
2018/03/15	7	73.31	9	73.21	72.90	-2	9,417	-0.02%
2018/03/14	7	72.51	13	72.57	71.90	-6	9,447	-0.06%
2018/03/13	26	73.43	16	73.29	73.20	10	9,506	0.11%
2018/03/12	14	72.17	4	71.83	71.90	10	9,604	0.10%
2018/03/09	5	72.32	4	71.28	70.90	1	9,821	0.01%
2018/03/08	10	72.23	7	72.56	72.10	3	9,799	0.03%
2018/03/07	22	69.65	25	69.66	70.20	-3	9,717	-0.03%
2018/03/06	5	70.54	7	70.26	70.00	-2	9,756	-0.02%
2018/03/05	6	70.78	8	71.00	70.00	-2	9,774	-0.02%
2018/03/02	19	70.99	20	70.98	71.00	-1	9,787	-0.01%
2018/03/01	14	71.80	11	71.78	71.90	3	9,791	0.03%
2018/02/27	9	74.12	24	73.73	72.60	-15	9,849	-0.15%
2018/02/26	21	73.25	13	73.42	73.20	8	9,747	0.08%
2018/02/23	17	73.29	7	72.87	72.90	10	9,745	0.10%
2018/02/22	11	72.76	15	73.50	72.50	-4	9,784	-0.04%
2018/02/21	8	73.50	11	73.51	73.70	-3	9,834	-0.03%
2018/02/12	8	69.71	7	70.06	68.90	1	9,840	0.01%
2018/02/09	30	67.51	21	68.51	69.80	9	9,841	0.09%
2018/02/08	74	73.20	140	71.43	70.80	-66	9,486	-0.70%	大賣/
2018/02/07	35	78.55	49	76.41	75.50	-14	9,260	-0.15%
2018/02/06	37	78.30	19	79.15	76.60	18	9,230	0.20%
2018/02/05	36	85.27	30	85.29	85.00	6	8,934	0.07%
2018/02/02	86	92.62	38	92.74	91.40	48	8,933	0.54%
2018/02/01	9	103.28	4	102.63	101.50	5	8,656	0.06%
2018/01/31	21	101.02	43	102.33	104.00	-22	8,489	-0.26%
2018/01/30	51	101.42	42	101.47	99.50	9	8,227	0.11%
2018/01/29	12	101.04	24	100.78	100.50	-12	8,091	-0.15%
2018/01/26	7	96.29	18	96.42	96.80	-11	7,838	-0.14%
2018/01/25	29	95.24	26	95.60	94.70	3	7,710	0.04%
2018/01/24	7	91.03	129	91.14	92.90	-122	7,540	-1.62%	大賣/鉅額交易
2018/01/23	20	90.00	24	88.53	88.30	-4	7,405	-0.05%
2018/01/22	0	0.00	33	88.95	88.70	-33	7,440	-0.44%
2018/01/19	5	86.76	4	86.93	86.70	1	7,471	0.01%
2018/01/18	3	87.90	2	87.50	86.70	1	7,480	0.01%
2018/01/17	1	86.60	2	87.40	87.60	-1	7,547	-0.01%
2018/01/16	1	86.30	5	87.38	87.60	-4	7,569	-0.05%
2018/01/12	4	85.95	5	85.86	86.10	-1	7,609	-0.01%
2018/01/11	2	85.05	0	0.00	84.70	2	7,656	0.03%
2018/01/10	13	84.72	2	86.25	84.50	11	7,841	0.14%
2018/01/09	24	86.10	23	87.33	85.80	1	7,898	0.01%
2018/01/08	6	88.02	16	87.40	87.20	-10	7,993	-0.13%
2018/01/05	31	89.81	19	88.11	87.20	12	7,976	0.15%
2018/01/04	1	84.80	2	85.80	85.80	-1	7,890	-0.01%
2018/01/03	1	84.20	4	84.40	84.40	-3	7,991	-0.04%
2018/01/02	9	83.34	11	83.75	83.70	-2	8,156	-0.02%