TPK-KY (3673)-兆豐-北高雄券商分點個股進出

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
38.30
漲跌
▼0.65
漲幅
-1.67%
成交量
1,270張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	12	38.53	4	38.51	38.30	8	2,543	0.31%
2024/04/29	1	38.45	6	38.80	38.95	-5	2,535	-0.20%
2024/04/26	7	37.64	32	37.71	37.75	-25	2,507	-1.00%
2024/04/25	4	36.86	2	37.25	36.70	2	2,507	0.08%
2024/04/24	3	37.02	4	37.05	37.15	-1	2,521	-0.04%
2024/04/23	6	35.98	0	0.00	36.45	6	2,542	0.24%
2024/04/22	5.3	36.21	2	36.20	36.00	3.3	2,579	0.13%
2024/04/19	20	36.85	22	36.49	36.30	-2	2,585	-0.08%
2024/04/18	5	37.17	14	37.76	37.70	-9	2,577	-0.35%
2024/04/17	3	37.10	1	37.00	37.00	2	2,582	0.08%
2024/04/16	15	37.44	19	37.54	37.25	-4	2,565	-0.16%
2024/04/15	8	38.34	9	38.16	38.05	-1	2,557	-0.04%
2024/04/12	12	38.91	10	39.01	38.80	2	2,563	0.08%
2024/04/11	6	39.48	0	0.00	39.45	6	2,603	0.23%
2024/04/10	10	40.15	66	40.01	40.35	-56	2,595	-2.16%
2024/04/09	10	38.57	9	38.89	38.60	1	2,554	0.04%
2024/04/08	6	38.70	4	38.71	38.65	2	2,582	0.08%
2024/04/03	8	38.98	26	39.49	39.10	-18	2,546	-0.71%
2024/04/02	1	37.85	1	38.60	38.60	0	2,462	0.00%
2024/04/01	2	38.13	18	37.94	38.10	-16	2,394	-0.67%
2024/03/29	9	36.65	8	36.85	36.85	1	2,312	0.04%
2024/03/28	8	36.93	18	37.09	36.90	-10	2,288	-0.44%
2024/03/27	6	36.29	8	36.54	36.45	-2	2,223	-0.09%
2024/03/26	15	36.32	14	36.48	35.95	1	2,181	0.05%
2024/03/25	5	36.22	4	36.59	36.25	1	2,128	0.05%
2024/03/22	4	35.61	9	35.71	35.65	-5	2,092	-0.24%
2024/03/21	4	35.04	4	34.70	35.10	0	2,047	0.00%
2024/03/20	0	0.00	1	34.35	33.90	-1	2,021	-0.05%
2024/03/19	1	34.25	2	34.25	34.25	-1	2,012	-0.05%
2024/03/18	3	33.93	5	34.15	34.15	-2	2,011	-0.10%
2024/03/15	3	33.97	8	34.13	34.15	-5	2,008	-0.25%
2024/03/14	8	34.43	4	34.99	34.45	4	1,985	0.20%
2024/03/13	7	34.54	15	34.65	34.85	-8	1,972	-0.41%
2024/03/12	3	34.83	15	34.99	35.05	-12	1,957	-0.61%
2024/03/11	8	33.83	2	33.95	33.85	6	1,933	0.31%
2024/03/08	9	34.96	16	35.30	34.90	-7	1,884	-0.37%
2024/03/07	5	35.08	3	35.55	34.85	2	1,843	0.11%
2024/03/06	12	35.10	5	36.28	34.85	7	1,813	0.39%
2024/03/05	18	35.27	5	35.72	35.05	13	1,745	0.74%
2024/03/04	1	34.85	2	35.00	35.00	-1	1,724	-0.06%
2024/03/01	1	35.20	2	35.15	35.15	-1	1,712	-0.06%
2024/02/29	3	34.83	1	35.25	34.95	2	1,718	0.12%
2024/02/27	5	35.04	1	35.10	35.00	4	1,737	0.23%
2024/02/26	4	35.43	0	0.00	35.30	4	1,740	0.23%
2024/02/23	8	36.00	0	0.00	35.65	8	1,730	0.46%
2024/02/22	2	36.35	9	36.55	36.70	-7	1,706	-0.41%
2024/02/21	2	36.68	0	0.00	36.65	2	1,699	0.12%
2024/02/20	5	37.03	3	36.85	36.95	2	1,699	0.12%
2024/02/19	8	37.34	13	37.62	37.50	-5	1,693	-0.30%
2024/02/16	1	37.30	18	36.78	37.35	-17	1,662	-1.02%
2024/02/05	3	34.53	2	34.55	34.45	1	1,549	0.06%
2024/02/02	10	35.05	2	34.95	34.80	8	1,537	0.52%
2024/02/01	2	35.58	7	35.63	35.50	-5	1,508	-0.33%
2024/01/31	4	35.86	2	35.70	35.70	2	1,501	0.13%
2024/01/30	10	36.31	3	36.15	36.15	7	1,491	0.47%
2024/01/29	1	36.15	37	36.89	36.90	-36	1,464	-2.46%
2024/01/26	38	37.00	15	37.24	36.35	23	1,447	1.59%
2024/01/25	19	36.48	11	36.75	36.50	8	1,376	0.58%
2024/01/24	1	36.60	18	36.34	36.70	-17	1,352	-1.26%
2024/01/23	0	0.00	7	35.35	35.30	-7	1,301	-0.54%
2024/01/22	3	35.33	2	35.30	35.30	1	1,299	0.08%
2024/01/19	3	35.60	2	35.48	35.60	1	1,289	0.08%
2024/01/18	4	35.46	14	35.60	35.70	-10	1,266	-0.79%
2024/01/17	31	35.70	5	35.79	34.80	26	1,249	2.08%
2024/01/16	16	36.36	16	36.61	36.10	0	1,219	0.00%
2024/01/15	3	35.68	17	36.19	36.25	-14	1,173	-1.19%
2024/01/12	10	35.70	2	36.00	35.35	8	1,165	0.69%
2024/01/11	1	35.85	6	36.06	36.30	-5	1,146	-0.44%
2024/01/10	22	35.40	16	35.13	35.05	6	1,136	0.53%
2024/01/09	9	36.02	19	35.99	35.80	-10	1,132	-0.88%
2024/01/08	15	36.77	4	36.53	36.50	11	1,113	0.99%
2024/01/05	23	37.96	24	38.32	37.40	-1	1,096	-0.09%
2024/01/04	11	36.97	19	37.41	37.05	-8	1,012	-0.79%
2024/01/03	11	37.61	4	37.93	37.25	7	972	0.72%
2024/01/02	15	38.21	13	38.25	38.10	2	907	0.22%
2023/12/29	5	36.31	0	0.00	36.20	5	840	0.60%
2023/12/28	4	36.08	6	36.27	36.50	-2	829	-0.24%
2023/12/27	10	35.57	5	35.85	35.85	5	808	0.62%
2023/12/26	1	35.65	12	35.53	35.65	-11	809	-1.36%
2023/12/25	3	34.83	5	35.09	34.85	-2	793	-0.25%
2023/12/22	2	34.38	1	34.75	34.30	1	789	0.13%
2023/12/21	2	34.30	3	34.45	34.45	-1	789	-0.13%
2023/12/19	7	34.53	6	34.42	34.40	1	785	0.13%
2023/12/18	4	35.09	6	35.45	35.05	-2	801	-0.25%
2023/12/15	9	35.37	18	35.66	35.30	-9	808	-1.11%
2023/12/13	4	34.89	0	0.00	34.70	4	806	0.50%
2023/12/12	3	35.05	1	35.25	35.15	2	829	0.24%
2023/12/11	0	0.00	2	34.80	34.80	-2	839	-0.24%
2023/12/08	7	34.97	2	34.75	34.75	5	840	0.59%
2023/12/07	4	35.15	3	35.25	35.25	1	841	0.12%
2023/12/06	5	35.61	3	35.50	35.50	2	843	0.24%
2023/12/05	8	36.05	8	36.23	36.00	0	842	0.00%
2023/12/04	2	35.88	7	36.01	35.85	-5	834	-0.60%
2023/12/01	4	35.53	7	35.64	35.50	-3	838	-0.36%
2023/11/30	10	35.25	6	35.59	35.60	4	844	0.47%
2023/11/29	3	35.50	0	0.00	35.50	3	854	0.35%
2023/11/28	4	35.41	7	35.53	35.60	-3	870	-0.34%
2023/11/27	14	35.43	0	0.00	35.05	14	872	1.60%
2023/11/24	5	36.14	9	36.21	36.05	-4	867	-0.46%
2023/11/22	4	34.84	3	35.07	35.05	1	825	0.12%
2023/11/21	10	35.09	20	35.12	34.90	-10	832	-1.20%
2023/11/20	2	35.28	30	35.34	35.35	-28	835	-3.35%
2023/11/17	4	34.79	10	35.14	35.20	-6	834	-0.72%
2023/11/16	12	34.76	18	34.90	34.85	-6	842	-0.71%
2023/11/15	1	33.95	8	33.78	33.95	-7	832	-0.84%
2023/11/14	4	33.16	9	33.20	33.20	-5	836	-0.60%
2023/11/13	21	32.92	1	33.10	33.10	20	848	2.36%
2023/11/10	0	0.00	1	33.10	33.10	-1	872	-0.11%
2023/11/09	6	33.13	3	32.85	32.85	3	885	0.34%
2023/11/08	1	33.40	1	33.50	33.50	0	928	0.00%
2023/11/07	2	33.20	0	0.00	33.25	2	974	0.21%
2023/11/06	0	0.00	2	33.23	33.35	-2	1,083	-0.18%
2023/11/03	0	0.00	2	32.85	32.75	-2	1,092	-0.18%
2023/11/02	0	0.00	2	32.50	32.50	-2	1,106	-0.18%
2023/10/31	3	32.35	2	32.83	32.05	1	1,123	0.09%
2023/10/30	3	32.38	7	32.64	32.35	-4	1,151	-0.35%
2023/10/27	1	31.95	0	0.00	31.95	1	1,160	0.09%
2023/10/26	8	32.19	1	32.00	32.00	7	1,190	0.59%
2023/10/25	0	0.00	1	32.70	32.70	-1	1,201	-0.08%
2023/10/24	1	31.90	3	32.37	32.40	-2	1,219	-0.16%
2023/10/23	2	32.08	6	32.00	32.00	-4	1,233	-0.32%
2023/10/20	4	32.28	1	32.35	32.35	3	1,255	0.24%
2023/10/19	16	32.92	1	33.05	32.70	15	1,286	1.17%
2023/10/18	13	33.33	5	33.35	33.15	8	1,304	0.61%
2023/10/17	13	34.16	1	33.75	33.75	12	1,329	0.90%
2023/10/16	2	34.45	0	0.00	34.40	2	1,368	0.15%
2023/10/13	4	34.88	4	34.99	34.90	0	1,439	0.00%
2023/10/12	0	34.53	2	34.48	34.50	-2	1,457	-0.14%
2023/10/11	5	34.20	4	34.46	34.05	1	1,496	0.07%
2023/10/06	6	34.01	0	0.00	34.05	6	1,538	0.39%
2023/10/04	3	33.83	0	0.00	34.00	3	1,607	0.19%
2023/10/03	2	34.38	1	34.65	34.35	1	1,641	0.06%
2023/10/02	1	34.15	4	34.20	34.20	-3	1,752	-0.17%
2023/09/28	1	33.50	0	0.00	33.65	1	1,796	0.06%
2023/09/27	9	33.56	1	33.60	33.55	8	1,869	0.43%
2023/09/26	5	33.82	0	0.00	33.75	5	1,952	0.26%
2023/09/25	0	35.65	3	34.17	34.20	-3	2,043	-0.15%
2023/09/22	4	33.25	4	33.66	33.70	0	2,088	0.00%
2023/09/21	5	33.63	2	33.35	33.40	3	2,131	0.14%
2023/09/20	4	34.19	0	0.00	34.10	4	2,146	0.19%
2023/09/19	3	34.47	3	34.57	34.35	0	2,206	0.00%
2023/09/18	2	34.35	6	34.54	34.60	-4	2,360	-0.17%
2023/09/15	7	34.78	0	0.00	34.55	7	2,680	0.26%
2023/09/14	1	35.30	4	35.21	35.30	-3	2,747	-0.11%
2023/09/13	1	34.65	2	34.83	34.80	-1	2,804	-0.04%
2023/09/12	4	34.51	4	34.60	34.50	0	2,885	0.00%
2023/09/11	3	34.72	3	34.55	34.55	0	2,926	0.00%
2023/09/08	2	34.88	1	35.05	35.05	1	2,952	0.03%
2023/09/07	4	35.05	7	35.16	35.10	-3	2,994	-0.10%
2023/09/06	10	35.27	0	0.00	35.15	10	3,042	0.33%
2023/09/05	3	35.50	42	35.51	35.55	-39	3,162	-1.23%
2023/09/04	2	35.50	37	35.42	35.50	-35	3,339	-1.05%
2023/09/01	0	0.00	2	35.18	35.20	-2	3,496	-0.06%
2023/08/31	6	34.73	0	0.00	34.65	6	3,607	0.17%
2023/08/30	0	0.00	3	34.72	34.70	-3	3,667	-0.08%
2023/08/29	2	34.23	2	34.40	34.25	0	3,756	0.00%
2023/08/28	24	34.14	2	34.10	34.10	22	3,974	0.55%
2023/08/25	5	34.20	3	34.65	34.35	2	4,034	0.05%
2023/08/24	6	34.42	4	34.73	34.30	2	4,091	0.05%
2023/08/23	4	34.28	9	34.32	34.30	-5	4,130	-0.12%
2023/08/22	15	34.47	0	0.00	34.15	15	4,187	0.36%
2023/08/21	7	34.83	10	35.23	34.85	-3	4,221	-0.07%
2023/08/18	7	34.39	3	34.40	34.35	4	4,239	0.09%
2023/08/17	0	0.00	4	34.85	34.85	-4	4,286	-0.09%
2023/08/16	3	34.28	4	34.45	34.50	-1	4,380	-0.02%
2023/08/15	0	0.00	4	34.71	34.85	-4	4,426	-0.09%
2023/08/14	11	34.38	9	34.47	34.45	2	4,550	0.04%
2023/08/11	26	35.22	3	35.30	35.30	23	4,726	0.49%
2023/08/10	45	36.44	15	35.47	35.40	30	4,741	0.63%
2023/08/09	4	38.39	3	38.38	38.50	1	4,654	0.02%
2023/08/08	20	38.45	3	38.10	38.10	17	4,665	0.36%
2023/08/07	7	38.55	5	38.83	38.85	2	4,715	0.04%
2023/08/04	5	38.38	6	38.83	38.90	-1	4,781	-0.02%
2023/08/02	14	38.60	10	38.38	38.35	4	4,876	0.08%
2023/08/01	8	39.11	6	39.33	39.15	2	4,892	0.04%
2023/07/31	25	39.46	1	39.35	39.15	24	4,954	0.48%
2023/07/28	18	40.05	6	39.98	39.90	12	5,099	0.24%
2023/07/27	1	40.45	8	40.18	40.45	-7	5,096	-0.14%
2023/07/26	15	39.89	6	39.88	39.75	9	5,089	0.18%
2023/07/25	2	39.60	4	39.70	39.60	-2	5,107	-0.04%
2023/07/24	4	39.53	0	0.00	39.40	4	5,107	0.08%
2023/07/21	22	40.30	5	40.10	40.10	17	5,091	0.33%
2023/07/20	24	40.96	45	41.29	40.80	-21	5,113	-0.41%
2023/07/19	21	40.08	10	40.06	40.00	11	5,127	0.21%
2023/07/18	28	40.75	6	40.15	40.15	22	5,194	0.42%
2023/07/17	4	41.90	1	42.20	41.80	3	5,365	0.06%
2023/07/14	14	41.39	0	0.00	41.25	14	5,904	0.24%
2023/07/13	9	41.86	1	42.65	41.50	8	5,946	0.13%
2023/07/12	3	42.02	0	0.00	42.05	3	5,992	0.05%
2023/07/11	8	42.29	2	42.60	42.10	6	6,128	0.10%
2023/07/10	10	42.70	2	43.10	42.45	8	6,131	0.13%
2023/07/07	4	43.31	2	43.70	43.10	2	6,198	0.03%
2023/07/06	0	0.00	2	45.40	45.30	-2	6,206	-0.03%
2023/07/05	0	0.00	1	46.30	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	1	45.55	45.55	-1	6,114	-0.02%
2023/07/03	0	0.00	9	45.21	45.35	-9	6,039	-0.15%
2023/06/30	1	44.25	2	44.28	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	2	43.95	43.90	-2	5,909	-0.03%
2023/06/28	2	43.30	0	0.00	43.25	2	5,876	0.03%
2023/06/27	3	43.20	0	0.00	43.05	3	5,870	0.05%
2023/06/26	5	44.03	5	44.20	43.95	0	5,812	0.00%
2023/06/21	25	45.27	38	44.70	45.05	-13	5,673	-0.23%
2023/06/20	10	42.47	11	42.54	42.70	-1	5,357	-0.02%
2023/06/19	15	41.40	12	42.24	42.50	3	5,310	0.06%
2023/06/16	1	42.70	7	41.80	41.85	-6	5,255	-0.11%
2023/06/15	1	42.45	5	42.65	42.65	-4	5,181	-0.08%
2023/06/14	8	42.80	3	43.15	42.40	5	5,159	0.10%
2023/06/13	12	43.01	0	0.00	42.70	12	5,169	0.23%
2023/06/12	5	42.86	13	42.45	42.80	-8	5,144	-0.16%
2023/06/09	11	42.92	1	43.70	42.75	10	5,135	0.19%
2023/06/08	20	44.34	8	44.58	43.80	12	5,065	0.24%
2023/06/07	9	43.41	0	0.00	43.20	9	4,933	0.18%
2023/06/06	0	0.00	2	43.25	43.95	-2	4,808	-0.04%
2023/06/02	6	42.66	1	42.85	42.35	5	4,735	0.11%
2023/06/01	10	43.27	5	43.52	43.25	5	4,749	0.11%
2023/05/31	0	0.00	5	42.66	42.40	-5	4,545	-0.11%
2023/05/30	3	41.93	0	0.00	42.00	3	4,518	0.07%
2023/05/29	1	41.65	5	41.98	41.75	-4	4,490	-0.09%
2023/05/26	3	41.22	2	42.20	41.00	1	4,527	0.02%
2023/05/25	2	41.78	10	42.02	41.60	-8	4,639	-0.17%
2023/05/24	0	0.00	2	41.60	41.55	-2	4,706	-0.04%
2023/05/23	10	41.38	0.2	41.60	41.60	9.8	4,677	0.21%
2023/05/22	0	0.00	7	41.19	41.60	-7	4,624	-0.15%
2023/05/19	2.2	39.88	0	0.00	40.30	2.2	4,515	0.05%
2023/05/18	8	40.74	6	40.93	40.50	2	4,443	0.05%
2023/05/17	4	40.63	8.3	40.67	40.60	-4.3	4,302	-0.10%
2023/05/16	0	0.00	3	38.92	38.95	-3	4,083	-0.07%
2023/05/15	2	37.95	0	0.00	38.30	2	4,023	0.05%
2023/05/11	1.3	38.18	3	37.82	37.60	-1.7	3,987	-0.04%
2023/05/10	2	38.53	0	0.00	38.45	2	3,927	0.05%
2023/05/09	1	38.30	2.3	39.56	39.55	-1.3	3,851	-0.03%
2023/05/08	3	38.85	3	38.95	38.75	0	3,758	0.00%
2023/05/05	6	38.33	1.5	38.56	38.30	4.5	3,720	0.12%
2023/05/04	3	38.60	4	38.39	38.95	-1	3,654	-0.03%
2023/05/03	1	37.10	10	37.15	37.05	-9	3,480	-0.26%
2023/05/02	1	37.55	0	0.00	37.50	1	3,473	0.03%
2023/04/28	15	37.46	0	0.00	37.35	15	3,468	0.43%
2023/04/27	6	37.12	0	0.00	37.45	6	3,434	0.17%
2023/04/26	3	37.03	0	0.00	37.20	3	3,407	0.09%
2023/04/25	8	37.39	13	37.00	36.90	-5	3,382	-0.15%
2023/04/24	8	37.89	9	37.76	37.70	-1	3,331	-0.03%
2023/04/21	4.8	37.76	2	37.65	37.50	2.8	3,281	0.09%
2023/04/20	29	39.70	12	40.00	38.50	17	3,166	0.54%
2023/04/19	40	42.87	27	41.93	41.25	13	2,923	0.44%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	3	37.95	1	38.25	37.75	2	2,264	0.09%
2023/04/14	1	37.70	6	37.88	37.90	-5	2,165	-0.23%
2023/04/13	0	0.00	1	37.10	36.25	-1	1,988	-0.05%
2023/04/12	1	36.40	2	36.78	36.80	-1	1,947	-0.05%
2023/04/11	1	35.90	8	35.93	36.40	-7	1,843	-0.38%
2023/04/10	0	0.00	3	34.65	34.60	-3	1,719	-0.17%
2023/04/07	1	34.00	0	0.00	33.95	1	1,695	0.06%
2023/03/28	21	34.45	0	0.00	34.30	21	1,666	1.26%
2023/03/27	1	35.10	0	0.00	35.00	1	1,634	0.06%
2023/03/22	1	35.30	2	35.55	35.30	-1	1,593	-0.06%
2023/03/21	1	34.75	1	35.15	34.75	0	1,549	0.00%
2023/03/20	0	0.00	1	34.70	34.75	-1	1,534	-0.07%
2023/03/16	2	34.23	2	35.03	34.10	0	1,501	0.00%
2023/03/15	2	34.45	0	0.00	34.40	2	1,467	0.14%
2023/03/13	0	0.00	1	35.90	35.60	-1	1,411	-0.07%
2023/03/10	2	34.60	3	34.58	34.50	-1	1,357	-0.07%
2023/03/09	1	35.65	0	0.00	35.50	1	1,311	0.08%
2023/03/08	4	36.33	3	36.18	36.10	1	1,277	0.08%
2023/03/07	3	36.85	0	0.00	36.75	3	1,226	0.24%
2023/03/06	1	36.50	4	36.08	36.50	-3	1,156	-0.26%
2023/03/01	9	33.79	0	0.00	33.75	9	1,000	0.90%
2023/02/23	0	0.00	15	34.78	35.05	-15	888	-1.69%
2023/02/22	4	33.25	2	33.65	33.95	2	712	0.28%
2023/02/20	0	0.00	1	31.75	31.95	-1	605	-0.17%
2023/02/07	1	31.15	2	31.15	31.10	-1	638	-0.16%
2023/02/06	0	0.00	1	31.45	31.25	-1	641	-0.16%
2023/02/01	7	30.36	0	0.00	30.60	7	659	1.06%
2023/01/31	5	30.40	0	0.00	30.60	5	665	0.75%
2023/01/17	2	29.48	0	0.00	29.45	2	673	0.30%
2023/01/13	1	29.85	0	0.00	29.60	1	695	0.14%
2023/01/12	1	29.95	0	0.00	29.95	1	700	0.14%
2022/12/30	0	0.00	5	29.52	29.45	-5	788	-0.63%
2022/12/20	1	29.65	0	0.00	29.50	1	843	0.12%
2022/12/16	2	30.25	0	0.00	30.30	2	867	0.23%
2022/10/31	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/10/28	3	28.48	0	0.00	28.10	3	1,268	0.24%
2022/10/27	1	29.35	0	0.00	29.70	1	1,228	0.08%
2022/10/14	0	0.00	3	31.08	31.65	-3	1,210	-0.25%
2022/10/12	1	30.60	0	0.00	31.05	1	1,210	0.08%
2022/10/11	1	31.15	0	0.00	30.95	1	1,208	0.08%
2022/10/04	0	0.00	1	31.75	31.80	-1	1,174	-0.09%
2022/09/29	0	0.00	4	30.90	30.90	-4	1,169	-0.34%
2022/09/28	1	30.80	0	0.00	30.60	1	1,169	0.09%
2022/09/15	0	0.00	1	35.45	35.10	-1	1,197	-0.08%
2022/09/07	4	34.46	0	0.00	34.40	4	1,216	0.33%
2022/09/05	2	35.05	0	0.00	34.85	2	1,213	0.16%
2022/09/01	1	35.80	0	0.00	35.60	1	1,206	0.08%
2022/08/31	0	0.00	1	36.50	36.35	-1	1,185	-0.08%
2022/08/30	1	36.35	0	0.00	36.35	1	1,181	0.08%
2022/08/29	8	36.16	0	0.00	36.05	8	1,214	0.66%
2022/08/26	0	0.00	7	37.98	37.50	-7	1,183	-0.59%
2022/08/25	0	0.00	5	36.77	36.85	-5	1,090	-0.46%
2022/08/24	5	36.35	4	36.04	36.00	1	1,069	0.09%
2022/08/23	11	36.55	4	36.49	36.40	7	1,050	0.67%
2022/08/22	2	36.33	2	36.70	36.35	0	1,010	0.00%
2022/08/19	3	34.92	0	0.00	36.10	3	934	0.32%
2022/08/17	1	33.80	0	0.00	33.80	1	873	0.11%
2022/08/16	2	34.05	0	0.00	33.90	2	879	0.23%
2022/08/15	1	33.80	0	0.00	33.80	1	882	0.11%
2022/08/11	0	0.00	1	35.30	35.35	-1	859	-0.12%
2022/08/09	1	34.50	0	0.00	34.45	1	852	0.12%
2022/07/27	1	34.60	0	0.00	34.70	1	983	0.10%
2022/07/22	0	0.00	4	33.70	33.60	-4	994	-0.40%
2022/07/15	0	34.30	0	0.00	34.15	0	1,017	0.00%
2022/07/04	0	0.00	3	32.40	32.20	-3	1,106	-0.27%
2022/06/27	0	0.00	1	35.10	35.10	-1	1,115	-0.09%
2022/06/23	0	0.00	7	33.04	33.10	-7	1,097	-0.64%
2022/06/22	0	0.00	1	33.20	33.00	-1	1,095	-0.09%
2022/06/20	1	33.10	0	0.00	33.00	1	1,104	0.09%
2022/06/17	0	0.00	2	33.95	34.65	-2	1,093	-0.18%
2022/06/15	0	0.00	4	34.88	34.90	-4	1,101	-0.36%
2022/06/14	0	0.00	14	34.30	34.40	-14	1,112	-1.26%
2022/06/13	0	0.00	10	34.56	34.35	-10	1,125	-0.89%
2022/06/10	0	0.00	41	35.08	35.20	-41	1,135	-3.61%
2022/06/07	10	35.73	30	35.63	35.20	-20	1,149	-1.74%
2022/06/06	0	0.00	2	33.93	34.80	-2	1,115	-0.18%
2022/05/25	0	0.00	2	33.30	33.30	-2	1,226	-0.16%
2022/05/23	2	33.35	0	0.00	32.90	2	1,242	0.16%
2022/05/19	1	32.30	0	0.00	32.25	1	1,252	0.08%
2022/05/13	0	0.00	1	31.95	31.95	-1	1,262	-0.08%
2022/05/09	3	31.85	0	0.00	31.85	3	1,214	0.25%
2022/05/06	0	0.00	15	33.20	33.30	-15	1,180	-1.27%
2022/05/04	2	34.48	0	0.00	34.20	2	1,164	0.17%
2022/04/27	1	33.85	1	34.10	34.05	0	1,193	0.00%
2022/04/21	1	36.70	0	0.00	36.65	1	1,198	0.08%
2022/04/20	2	36.53	0	0.00	36.55	2	1,204	0.17%
2022/04/18	3	36.20	0	0.00	36.15	3	1,246	0.24%
2022/04/11	5	36.00	0	0.00	36.10	5	1,606	0.31%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/03/18	1	37.80	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	2	37.50	37.45	-2	1,717	-0.12%
2022/03/16	1	36.20	0	0.00	36.35	1	1,713	0.06%
2022/03/08	1	35.50	0	0.00	35.55	1	1,740	0.06%
2022/03/02	5	37.74	2	37.83	37.90	3	1,749	0.17%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/25	1	38.70	0	0.00	38.45	1	1,758	0.06%
2022/02/24	2	39.65	0	0.00	39.05	2	1,745	0.11%
2022/02/21	1	40.50	0	0.00	40.45	1	1,839	0.05%
2022/02/16	2	39.60	0	0.00	39.30	2	1,934	0.10%
2022/01/12	0	0.00	1	41.85	41.80	-1	2,903	-0.03%
2022/01/11	0	0.00	1	43.00	42.65	-1	2,885	-0.03%
2022/01/04	1	42.80	0	0.00	42.80	1	2,535	0.04%
2021/12/29	1	43.30	6	43.37	43.50	-5	2,512	-0.20%
2021/12/28	0	0.00	21	43.49	43.30	-21	2,529	-0.83%
2021/12/27	0	0.00	10	43.30	43.10	-10	2,544	-0.39%
2021/12/23	1	43.50	0	0.00	42.95	1	2,583	0.04%
2021/12/22	10	42.80	0	0.00	42.80	10	2,585	0.39%
2021/12/21	1	42.85	11	42.82	42.75	-10	2,579	-0.39%
2021/12/16	0	0.00	20	41.85	42.30	-20	2,562	-0.78%
2021/12/15	20	41.60	3	41.80	41.35	17	2,564	0.66%
2021/12/10	10	41.90	0	0.00	41.85	10	2,631	0.38%
2021/12/08	10	42.04	0	0.00	41.60	10	2,602	0.38%
2021/12/07	0	0.00	5	41.10	41.30	-5	2,596	-0.19%
2021/12/03	0	0.00	2	40.40	40.55	-2	2,645	-0.08%
2021/12/02	3	39.97	5	40.00	40.25	-2	2,646	-0.08%
2021/12/01	0	0.00	1	40.20	40.45	-1	2,639	-0.04%
2021/11/29	1	39.40	3	39.65	39.90	-2	2,644	-0.08%
2021/11/25	3	42.13	0	0.00	41.90	3	2,608	0.12%
2021/11/22	0	0.00	13	42.12	42.25	-13	2,566	-0.51%
2021/11/18	2	40.38	0	0.00	41.35	2	2,535	0.08%
2021/11/12	0	0.00	1	40.80	41.30	-1	2,409	-0.04%
2021/11/11	3	41.62	2	41.40	40.80	1	2,417	0.04%
2021/11/10	2	41.00	0	0.00	40.70	2	2,409	0.08%
2021/11/09	1	41.20	0	0.00	40.85	1	2,422	0.04%
2021/11/05	1	40.20	0	0.00	40.40	1	2,501	0.04%
2021/11/04	5	41.45	6	41.69	41.05	-1	2,504	-0.04%
2021/11/02	10	41.74	1	42.40	40.75	9	2,478	0.36%
2021/11/01	4	43.61	4	43.10	43.20	0	2,378	0.00%
2021/10/29	3	42.85	9	42.98	42.50	-6	2,209	-0.27%
2021/10/28	2	42.30	8	43.19	44.30	-6	2,034	-0.29%
2021/10/27	3	39.90	0	0.00	40.30	3	1,858	0.16%
2021/10/26	0	0.00	1	40.30	39.95	-1	1,849	-0.05%
2021/10/25	7	40.84	1	40.80	41.05	6	1,805	0.33%
2021/10/13	0	0.00	2	37.13	37.10	-2	1,809	-0.11%
2021/10/12	5	37.44	5	37.42	37.60	0	1,807	0.00%
2021/10/08	2	38.70	4	38.25	38.30	-2	1,809	-0.11%
2021/10/07	1	38.70	0	0.00	38.95	1	1,828	0.05%
2021/09/30	0	0.00	1	38.95	38.95	-1	1,909	-0.05%
2021/09/27	1	37.80	0	0.00	37.90	1	1,906	0.05%
2021/09/23	0	0.00	1	37.45	37.35	-1	1,968	-0.05%
2021/09/13	4	38.00	0	0.00	38.15	4	2,045	0.20%
2021/09/10	0	0.00	3	38.40	38.10	-3	2,081	-0.14%
2021/09/09	0	0.00	1	37.30	37.20	-1	2,086	-0.05%
2021/09/08	2	37.35	0	0.00	36.85	2	2,092	0.10%
2021/09/03	0	0.00	2	39.40	39.75	-2	2,104	-0.10%
2021/08/30	2	39.45	0	0.00	39.40	2	2,176	0.09%
2021/08/26	0	0.00	2	39.50	39.50	-2	2,203	-0.09%
2021/08/23	0	0.00	2	38.90	39.35	-2	2,314	-0.09%
2021/08/20	1	38.50	0	0.00	38.30	1	2,358	0.04%
2021/08/19	1	38.70	0	0.00	38.60	1	2,385	0.04%
2021/08/18	0	0.00	1	39.00	39.25	-1	2,402	-0.04%
2021/08/16	3	40.23	0	0.00	39.60	3	2,447	0.12%
2021/08/11	4	40.46	4	39.25	39.80	0	2,508	0.00%
2021/08/10	2	41.75	0	0.00	41.50	2	2,514	0.08%
2021/08/05	9	42.98	0	0.00	42.85	9	2,900	0.31%
2021/08/04	3	43.07	0	0.00	43.00	3	3,226	0.09%
2021/07/30	0	0.00	53	42.98	42.90	-53	3,725	-1.42%
2021/07/29	0	0.00	7	43.00	43.00	-7	3,796	-0.18%
2021/07/28	0	0.00	61	42.95	42.85	-61	3,976	-1.53%
2021/07/27	0	0.00	81	43.73	43.65	-81	4,514	-1.79%
2021/07/23	0	0.00	19	44.75	44.80	-19	5,104	-0.37%
2021/07/22	0	0.00	105	44.32	44.20	-105	5,665	-1.85%	大賣/鉅額交易
2021/07/21	0	0.00	47	43.84	43.70	-47	6,053	-0.78%
2021/07/20	0	0.00	30	44.45	44.35	-30	6,129	-0.49%
2021/07/19	0	0.00	1	45.00	44.95	-1	6,169	-0.02%
2021/07/15	1	45.50	0	0.00	45.10	1	6,322	0.02%
2021/07/13	5.1	45.00	0	0.00	44.95	5.1	6,548	0.08%
2021/07/12	10	44.85	1	45.00	45.00	9	6,614	0.14%
2021/07/09	23	44.67	0	0.00	44.65	23	6,681	0.34%
2021/07/08	10	45.50	4	45.24	45.30	6	6,699	0.09%
2021/07/07	3	45.65	20	45.79	46.20	-17	6,695	-0.25%
2021/07/05	10.1	46.41	4	46.80	46.80	6.1	6,838	0.09%
2021/07/02	30	46.23	0	0.00	46.15	30	6,923	0.43%
2021/07/01	10	46.15	9	46.80	46.15	1	6,973	0.01%
2021/06/30	25	46.87	0	0.00	46.60	25	6,982	0.36%
2021/06/29	72	47.67	11	47.67	46.95	61	6,981	0.87%
2021/06/28	10	46.20	0	0.00	46.25	10	6,865	0.15%
2021/06/23	0	0.00	18	46.29	46.60	-18	7,087	-0.25%
2021/06/22	0	0.00	7	45.53	45.25	-7	7,092	-0.10%
2021/06/21	40	45.30	19	45.20	45.15	21	7,091	0.30%
2021/06/16	70	46.24	0	0.00	45.60	70	7,202	0.97%
2021/06/15	42	46.17	22	46.12	46.10	20	7,209	0.28%
2021/06/11	0	0.00	2	46.10	46.10	-2	7,259	-0.03%
2021/06/08	1.1	45.86	3	46.08	45.90	-2	7,324	-0.03%
2021/06/07	1	45.75	44	45.60	45.95	-43	7,389	-0.58%
2021/06/03	20	47.45	10	47.05	47.10	10	7,645	0.13%
2021/06/02	3	46.85	2	47.28	46.65	1	7,765	0.01%
2021/06/01	6	47.61	42	47.39	47.30	-36	7,887	-0.46%
2021/05/31	41	46.56	12	46.76	46.10	29	7,998	0.36%
2021/05/28	11	45.70	55	45.96	46.20	-44	8,104	-0.54%
2021/05/26	30	45.12	14	45.24	45.10	16	9,360	0.17%
2021/05/25	34	45.57	10	45.50	45.35	24	9,336	0.26%
2021/05/24	3	45.20	0	0.00	45.35	3	9,303	0.03%
2021/05/21	17	45.28	0	0.00	44.65	17	9,294	0.18%
2021/05/20	18	45.51	0	0.00	44.20	18	9,300	0.19%
2021/05/19	1	44.55	1	45.55	45.55	0	9,265	0.00%
2021/05/18	35	44.11	24	44.92	45.30	11	9,254	0.12%
2021/05/17	47	44.99	1	43.40	43.40	46	9,214	0.50%
2021/05/14	22	48.26	1	48.90	48.20	21	9,147	0.23%
2021/05/13	6	50.50	3	49.48	48.70	3	9,073	0.03%
2021/05/12	93.1	50.69	151	51.70	50.20	-58	8,880	-0.65%	大賣/
2021/05/11	12	51.68	60	51.65	51.00	-48	8,570	-0.56%
2021/05/10	1	51.90	4	52.43	52.10	-3	8,381	-0.04%
2021/05/07	3	52.13	26	51.83	51.80	-23	8,306	-0.28%
2021/05/06	38	49.97	4	49.55	49.55	34	8,117	0.42%
2021/05/05	11	49.73	18	50.20	49.10	-7	8,057	-0.09%
2021/05/04	83	52.48	19	50.95	49.45	64	7,886	0.81%
2021/05/03	36	55.16	25	54.96	54.30	11	7,340	0.15%
2021/04/29	60	55.40	5	54.50	54.20	55	7,002	0.79%
2021/04/28	8	55.64	13	55.09	55.40	-5	6,796	-0.07%
2021/04/27	8	55.51	37	54.68	56.70	-29	6,320	-0.46%
2021/04/26	2	51.60	14	51.66	51.60	-12	5,953	-0.20%
2021/04/23	2	50.00	3	50.83	50.70	-1	5,875	-0.02%
2021/04/22	1	50.70	16	50.96	49.50	-15	5,964	-0.25%
2021/04/20	0	0.00	1	51.10	51.50	-1	5,881	-0.02%
2021/04/19	8	50.80	12	51.73	51.10	-4	5,832	-0.07%
2021/04/16	0	0.00	1	49.85	49.85	-1	5,667	-0.02%
2021/04/15	2	48.65	2	49.65	49.55	0	5,648	0.00%
2021/04/13	2	48.70	3	50.10	48.65	-1	5,604	-0.02%
2021/04/12	4	49.45	6	49.30	49.35	-2	5,568	-0.04%
2021/04/09	19	50.33	0	0.00	49.50	19	5,567	0.34%
2021/04/08	2	52.20	22	52.60	52.20	-20	5,458	-0.37%
2021/04/07	1	51.10	10	51.40	51.50	-9	5,365	-0.17%
2021/04/06	5	50.68	0	0.00	50.80	5	5,325	0.09%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/31	2	50.20	0	0.00	50.20	2	5,278	0.04%
2021/03/30	8	50.98	3	50.93	50.90	5	5,252	0.10%
2021/03/29	0	0.00	4	50.25	50.30	-4	5,092	-0.08%
2021/03/26	0	0.00	4	50.30	49.70	-4	5,076	-0.08%
2021/03/23	0	0.00	2	50.48	49.70	-2	5,191	-0.04%
2021/03/22	10	50.30	1	50.20	50.50	9	5,131	0.18%
2021/03/19	0	0.00	1	49.35	49.55	-1	5,117	-0.02%
2021/03/15	21	49.80	2	49.78	49.60	19	5,225	0.36%
2021/03/11	2	49.98	1	50.70	50.70	1	5,268	0.02%
2021/03/10	2	51.15	6	50.33	50.30	-4	5,244	-0.08%
2021/03/09	5	51.42	3	51.10	51.30	2	5,193	0.04%
2021/03/08	1	49.95	2	50.15	49.85	-1	5,083	-0.02%
2021/03/05	2	49.20	1	49.70	49.15	1	5,033	0.02%
2021/03/04	0	0.00	1	50.20	50.20	-1	4,909	-0.02%
2021/03/03	1	48.60	1	49.25	49.10	0	4,795	0.00%
2021/03/02	32	48.27	8	49.63	48.10	24	4,671	0.51%
2021/02/26	7	49.06	7	49.56	50.20	0	4,017	0.00%
2021/02/25	0	0.00	2	45.73	45.65	-2	3,412	-0.06%
2021/02/24	2	45.25	0	0.00	45.10	2	3,427	0.06%
2021/02/23	2	45.30	0	0.00	45.80	2	3,434	0.06%
2021/02/22	7	45.13	2	45.40	45.80	5	3,448	0.14%
2021/02/18	10	44.50	1	44.35	44.55	9	3,467	0.26%
2021/02/17	7	43.63	0	0.00	43.60	7	3,462	0.20%
2021/02/05	1	42.50	3	43.50	43.70	-2	3,442	-0.06%
2021/02/04	1	42.75	30	41.90	41.90	-29	3,449	-0.84%
2021/02/02	0	0.00	4	43.25	42.65	-4	3,526	-0.11%
2021/02/01	1	41.80	0	0.00	41.65	1	3,650	0.03%
2021/01/29	2	42.65	0	0.00	42.60	2	3,822	0.05%
2021/01/28	1	43.70	4	43.50	42.80	-3	3,810	-0.08%
2021/01/27	1	43.95	0	0.00	43.80	1	3,789	0.03%
2021/01/26	1	43.10	0	0.00	43.15	1	3,780	0.03%
2021/01/22	1	42.55	0	0.00	43.15	1	3,775	0.03%
2021/01/21	1	43.50	1	42.70	42.60	0	3,768	0.00%
2021/01/20	4	44.03	1	44.15	43.45	3	3,747	0.08%
2021/01/19	1	46.15	1	46.20	45.50	0	3,658	0.00%
2021/01/18	1	45.80	2	46.00	46.20	-1	3,642	-0.03%
2021/01/15	3	46.35	0	0.00	45.65	3	3,672	0.08%
2021/01/14	1	45.30	5	46.08	46.15	-4	3,537	-0.11%
2021/01/12	1.3	44.80	0	0.00	44.15	1.3	3,495	0.04%
2021/01/08	12	44.40	0	0.00	44.30	12	3,529	0.34%
2021/01/07	3	45.65	0	0.00	45.15	3	3,554	0.08%
2020/12/30	0	0.00	5	46.20	46.50	-5	3,450	-0.14%
2020/12/29	5	46.60	0	0.00	46.10	5	3,439	0.15%
2020/12/28	0	0.00	2	46.73	46.60	-2	3,419	-0.06%
2020/12/25	0	0.00	3	46.50	46.45	-3	3,405	-0.09%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	2	45.70	1	45.80	45.60	1	3,377	0.03%
2020/12/18	0.2	46.25	1	46.25	46.50	-0.8	3,378	-0.02%
2020/12/17	2	45.55	4	45.68	45.85	-2	3,335	-0.06%
2020/12/15	6	43.88	0	0.00	43.90	6	3,294	0.18%
2020/12/14	1	43.80	2	44.60	44.70	-1	3,329	-0.03%
2020/12/11	6	45.22	0	0.00	44.20	6	3,371	0.18%
2020/12/10	1	47.15	0	0.00	46.55	1	3,273	0.03%
2020/12/09	1	47.70	0	0.00	47.95	1	3,236	0.03%
2020/12/08	3.5	47.93	0	0.00	47.65	3.5	3,227	0.11%
2020/12/07	0	0.00	5	48.16	48.10	-5	3,192	-0.16%
2020/12/04	0	0.00	5	47.50	47.50	-5	3,174	-0.16%
2020/12/03	1	47.60	0	0.00	47.30	1	3,190	0.03%
2020/12/02	1	48.25	2	48.30	48.00	-1	3,185	-0.03%
2020/12/01	5	47.45	0	0.00	47.45	5	3,154	0.16%
2020/11/30	1	46.40	0	0.00	46.80	1	3,153	0.03%
2020/11/27	2	47.00	0	0.00	46.70	2	3,468	0.06%
2020/11/24	1	46.05	0	0.00	45.90	1	3,694	0.03%
2020/11/23	1	46.40	0	0.00	46.30	1	3,682	0.03%
2020/11/18	0	0.00	2	46.25	46.00	-2	3,700	-0.05%
2020/11/17	1	45.95	1	45.80	45.75	0	3,721	0.00%
2020/11/16	0	0.00	3	46.35	46.30	-3	3,831	-0.08%
2020/11/13	0	0.00	5	45.55	45.75	-5	3,907	-0.13%
2020/11/12	7	46.30	0	0.00	45.55	7	3,977	0.18%
2020/11/10	0	0.00	5	46.60	46.10	-5	4,035	-0.12%
2020/11/09	10	46.75	20	47.05	46.35	-10	4,039	-0.25%
2020/11/06	6	48.46	6	48.68	48.20	0	3,974	0.00%
2020/11/05	1	50.70	0	0.00	50.90	1	3,849	0.03%
2020/11/03	2	50.40	0	0.00	50.20	2	4,172	0.05%
2020/10/29	0	0.00	2	49.40	50.20	-2	5,013	-0.04%
2020/10/22	0	0.00	2	52.10	52.10	-2	6,157	-0.03%
2020/10/16	3	51.90	3	52.13	51.10	0	6,416	0.00%
2020/09/25	1	47.00	0	0.00	47.65	1	6,644	0.02%
2020/09/24	9	49.28	0	0.00	49.05	9	6,633	0.14%
2020/09/23	2	50.70	0	0.00	50.80	2	6,633	0.03%
2020/09/22	1	51.50	0	0.00	51.00	1	6,726	0.01%
2020/09/21	2	52.00	0	0.00	51.90	2	6,730	0.03%
2020/09/18	1	52.60	0	0.00	53.00	1	6,713	0.01%
2020/09/17	1	53.10	0	0.00	52.30	1	6,733	0.01%
2020/09/16	5	51.88	0	0.00	51.80	5	6,734	0.07%
2020/09/15	5	52.50	7	52.17	52.80	-2	6,707	-0.03%
2020/09/11	2	49.80	0	0.00	49.70	2	6,744	0.03%
2020/09/10	2	50.55	2	50.80	50.00	0	6,757	0.00%
2020/09/09	6	49.80	0	0.00	50.60	6	6,774	0.09%
2020/09/08	1	50.00	1	50.10	50.00	0	6,791	0.00%
2020/09/07	1	51.00	1	52.50	51.00	0	6,866	0.00%
2020/09/04	1	52.70	5	51.70	52.60	-4	7,056	-0.06%
2020/09/03	2	54.05	5	53.50	53.30	-3	7,034	-0.04%
2020/09/02	9	54.14	18	54.43	53.60	-9	6,995	-0.13%
2020/09/01	15	53.87	1	54.10	54.10	14	6,747	0.21%
2020/08/31	5	49.30	0	0.00	49.20	5	6,630	0.08%
2020/08/28	0	0.00	2	49.48	50.30	-2	6,630	-0.03%
2020/08/20	1	49.35	1	49.75	50.00	0	6,892	0.00%
2020/08/17	2	53.65	1	53.30	53.50	1	6,637	0.02%
2020/08/14	2	53.65	1	53.20	53.90	1	6,688	0.01%
2020/08/13	5	53.00	1	52.90	53.00	4	6,593	0.06%
2020/08/12	9	53.71	6	54.13	53.30	3	6,543	0.05%
2020/08/11	3	54.50	0	0.00	55.30	3	6,474	0.05%
2020/08/10	3	55.80	1	55.20	54.70	2	6,424	0.03%
2020/08/07	12	56.57	5	55.36	55.10	7	6,362	0.11%
2020/08/05	5	57.80	6	57.38	58.00	-1	6,004	-0.02%
2020/08/04	12	57.21	7	57.34	57.50	5	5,790	0.09%
2020/08/03	15	55.38	30	55.24	56.20	-15	5,322	-0.28%
2020/07/31	0	0.00	4	51.90	51.90	-4	4,519	-0.09%
2020/07/28	0	0.00	6	45.03	44.50	-6	4,215	-0.14%
2020/07/27	0	0.00	1	45.50	45.15	-1	4,237	-0.02%
2020/07/24	3	46.58	0	0.00	46.05	3	4,246	0.07%
2020/07/22	0	0.00	101	48.00	47.80	-101	4,254	-2.37%	大賣/鉅額交易
2020/07/20	1	44.65	0	0.00	45.85	1	3,959	0.03%
2020/07/17	1	44.80	0	0.00	44.40	1	3,981	0.03%
2020/07/15	1	45.25	1	45.75	44.80	0	4,078	0.00%
2020/07/10	10	45.10	1	46.30	44.85	9	4,348	0.21%
2020/07/06	0	0.00	5	48.15	47.75	-5	4,560	-0.11%
2020/07/03	0	0.00	1	46.95	46.90	-1	4,534	-0.02%
2020/07/02	1	47.05	0	0.00	47.35	1	4,543	0.02%
2020/07/01	2	48.08	3	47.27	47.30	-1	4,521	-0.02%
2020/06/30	1	46.70	0	0.00	46.45	1	4,446	0.02%
2020/06/22	1	46.75	1	46.70	46.60	0	4,438	0.00%
2020/06/19	0	0.00	1	45.95	46.00	-1	4,461	-0.02%
2020/06/16	1	45.40	0	0.00	45.60	1	4,417	0.02%
2020/06/15	1	46.30	4	45.61	45.00	-3	4,478	-0.07%
2020/06/12	5	45.52	5	46.15	46.50	0	4,474	0.00%
2020/06/11	3	46.38	8	47.13	46.30	-5	4,393	-0.11%
2020/06/08	113	45.42	0	0.00	45.30	113	4,328	2.61%	大買/鉅額交易
2020/06/05	8	44.39	2	44.98	45.85	6	4,260	0.14%
2020/06/03	0	0.00	2	44.60	44.65	-2	4,185	-0.05%
2020/06/02	4	44.54	6	44.66	45.00	-2	4,107	-0.05%
2020/05/29	5	42.10	5	42.54	42.40	0	3,925	0.00%
2020/05/27	7	43.04	4	43.41	42.80	3	3,904	0.08%
2020/05/26	0	0.00	4	42.40	42.55	-4	3,843	-0.10%
2020/05/25	0	0.00	1	41.35	42.25	-1	3,839	-0.03%
2020/05/22	0	0.00	4	42.44	41.60	-4	3,868	-0.10%
2020/05/21	10	42.27	0	0.00	41.80	10	3,876	0.26%
2020/05/20	1	41.30	0	0.00	41.20	1	3,805	0.03%
2020/05/19	2	40.10	0	0.00	41.45	2	3,818	0.05%
2020/05/14	0	0.00	4	41.40	40.60	-4	3,874	-0.10%
2020/05/13	0	0.00	4	42.65	42.40	-4	3,844	-0.10%
2020/05/08	2	41.90	0	0.00	41.85	2	3,837	0.05%
2020/05/07	2	42.65	2	42.38	41.85	0	3,836	0.00%
2020/05/05	0	0.00	1	41.25	41.15	-1	3,824	-0.03%
2020/05/04	2	41.40	0	0.00	40.90	2	3,857	0.05%
2020/04/29	0	0.00	1	43.00	42.50	-1	3,850	-0.03%
2020/04/27	0	0.00	1	42.65	42.75	-1	3,893	-0.03%
2020/04/21	4	41.58	0	0.00	39.80	4	3,766	0.11%
2020/04/17	1	42.95	1	43.10	41.60	0	3,670	0.00%
2020/04/16	0	0.00	10	40.40	42.35	-10	3,527	-0.28%
2020/04/15	2	41.75	1	41.70	41.00	1	3,469	0.03%
2020/04/14	1	40.95	1	41.05	41.50	0	3,430	0.00%
2020/04/09	3	39.20	1	39.90	38.55	2	3,263	0.06%
2020/04/08	1	37.20	0	0.00	37.50	1	3,168	0.03%
2020/04/01	0	0.00	5	35.15	35.30	-5	3,132	-0.16%
2020/03/27	0	0.00	1	35.55	34.80	-1	3,074	-0.03%
2020/03/25	1	36.00	0	0.00	35.45	1	2,985	0.03%
2020/03/19	2	31.70	0	0.00	31.70	2	2,868	0.07%
2020/03/13	3	38.60	0	0.00	39.05	3	2,719	0.11%
2020/03/12	0	0.00	17	42.00	42.10	-17	2,630	-0.65%
2020/03/11	0	0.00	1	45.00	45.00	-1	2,538	-0.04%
2020/03/10	0	0.00	4	43.85	44.80	-4	2,521	-0.16%
2020/03/04	2	46.30	0	0.00	46.00	2	2,458	0.08%
2020/03/02	0	0.00	1	45.20	45.20	-1	2,432	-0.04%
2020/02/25	0	0.00	1	47.00	46.90	-1	2,365	-0.04%
2020/02/21	3	47.85	1	47.65	47.65	2	2,345	0.09%
2020/02/19	1.4	48.57	3	48.50	48.20	-1.6	2,331	-0.07%
2020/02/18	13	48.17	1	48.15	48.40	12	2,295	0.52%
2020/02/14	1	47.55	0	0.00	47.45	1	2,350	0.04%
2020/02/13	1	47.20	0	0.00	47.00	1	2,483	0.04%
2020/02/11	1	46.05	2	46.38	46.35	-1	2,854	-0.04%
2020/02/10	1	44.95	1	45.25	45.05	0	3,051	0.00%
2020/02/07	1	45.30	0	0.00	45.30	1	3,249	0.03%
2020/02/04	13	46.86	0	0.00	47.40	13	3,391	0.38%
2020/02/03	5	44.76	5	44.72	45.20	0	3,480	0.00%
2020/01/31	0	0.00	10	47.50	47.50	-10	3,623	-0.28%
2020/01/30	19	48.38	20	48.47	48.00	-1	4,256	-0.02%
2020/01/20	0	0.00	2	53.50	53.30	-2	4,267	-0.05%
2020/01/13	0	0.00	2	53.30	53.80	-2	4,624	-0.04%
2020/01/10	11	53.27	0	0.00	53.10	11	4,678	0.24%
2020/01/09	1	53.20	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	52.60	1	52.80	52.60	1	5,326	0.02%
2020/01/06	1	55.70	1	55.50	55.60	0	5,675	0.00%
2020/01/03	1	56.60	1	58.10	56.60	0	5,665	0.00%
2020/01/02	0	0.00	2	57.40	57.70	-2	5,681	-0.04%
2019/12/30	10	58.00	1	57.70	56.70	9	5,737	0.16%
2019/12/27	1	57.10	0	0.00	57.10	1	5,690	0.02%
2019/12/19	2	57.00	0	0.00	56.50	2	5,743	0.03%
2019/12/17	0	0.00	2	57.00	57.00	-2	5,855	-0.03%
2019/12/11	0	0.00	2	57.25	57.10	-2	5,931	-0.03%
2019/12/10	1	57.40	0	0.00	57.60	1	5,945	0.02%
2019/12/06	0	0.00	1	56.10	55.60	-1	5,930	-0.02%
2019/12/04	0	0.00	3	55.00	54.60	-3	5,992	-0.05%
2019/12/03	4	55.00	0	0.00	55.30	4	6,008	0.07%
2019/12/02	2	55.00	0	0.00	54.60	2	6,029	0.03%
2019/11/29	4	55.45	1	55.60	55.40	3	6,032	0.05%
2019/11/26	2	55.70	0	0.00	55.00	2	6,273	0.03%
2019/11/25	12	55.93	0	0.00	55.70	12	6,379	0.19%
2019/11/22	3	55.50	0	0.00	55.40	3	6,591	0.05%
2019/11/20	2	55.80	0	0.00	55.10	2	6,689	0.03%
2019/11/19	2	56.30	0	0.00	56.30	2	6,725	0.03%
2019/11/15	1	56.00	0	0.00	56.00	1	6,878	0.01%
2019/11/13	0	0.00	1	56.10	56.10	-1	6,916	-0.01%
2019/11/12	5	56.38	0	0.00	57.00	5	6,993	0.07%
2019/11/11	5	57.64	1	55.80	55.80	4	7,019	0.06%
2019/11/08	3	60.93	0	0.00	60.10	3	6,897	0.04%
2019/11/07	1	62.30	2	63.25	62.80	-1	6,827	-0.01%
2019/11/06	2	66.30	2	69.10	66.30	0	6,655	0.00%
2019/11/05	3	67.40	3	67.77	67.20	0	6,493	0.00%
2019/11/04	18	67.63	0	0.00	67.70	18	6,517	0.28%
2019/11/01	3	66.97	2	67.10	67.60	1	6,488	0.02%
2019/10/31	0	0.00	2	66.20	66.30	-2	6,466	-0.03%
2019/10/30	6	67.02	0	0.00	67.20	6	6,403	0.09%
2019/10/29	35	67.63	57	67.79	67.70	-22	6,323	-0.35%
2019/10/28	1	64.20	1	63.70	63.80	0	5,741	0.00%
2019/10/25	12	63.07	0	0.00	62.50	12	5,747	0.21%
2019/10/24	0	0.00	2	62.80	63.20	-2	5,844	-0.03%
2019/10/23	2	63.00	1	62.90	62.40	1	5,862	0.02%
2019/10/22	4	64.23	5	63.36	63.00	-1	5,810	-0.02%
2019/10/18	1	62.10	0	0.00	62.10	1	5,594	0.02%
2019/10/17	3	62.13	1	62.10	62.10	2	5,546	0.04%
2019/10/16	4	64.43	1	64.50	61.40	3	5,476	0.05%
2019/10/15	17	61.71	24	63.07	64.20	-7	5,053	-0.14%
2019/10/14	0	0.00	1	58.60	58.40	-1	4,701	-0.02%
2019/10/08	0	0.00	2	58.15	57.80	-2	4,685	-0.04%
2019/10/04	2	57.05	0	0.00	56.80	2	4,681	0.04%
2019/09/24	0	0.00	1	58.40	58.60	-1	5,201	-0.02%
2019/09/20	3	58.17	3	59.17	57.80	0	5,158	0.00%
2019/09/19	1	58.00	6	58.12	58.30	-5	5,046	-0.10%
2019/09/16	0	0.00	3	57.80	57.60	-3	5,045	-0.06%
2019/09/12	3	57.90	0	0.00	57.80	3	5,051	0.06%
2019/09/04	1	57.30	0	0.00	57.40	1	5,006	0.02%
2019/09/02	1	57.00	0	0.00	57.10	1	5,012	0.02%
2019/08/30	4	57.78	3	57.70	56.80	1	5,006	0.02%
2019/08/29	1	58.00	1.1	58.46	58.00	-0.1	4,901	0.00%
2019/08/28	2	59.40	0	0.00	59.20	2	4,787	0.04%
2019/08/27	0	0.00	5	58.62	59.50	-5	4,670	-0.11%
2019/08/26	5	56.92	60	57.08	56.80	-55	4,483	-1.23%
2019/08/23	1	57.90	3	57.77	57.90	-2	4,476	-0.04%
2019/08/22	3	57.23	2	57.10	57.20	1	4,483	0.02%
2019/08/21	0	0.00	4	57.10	57.50	-4	4,433	-0.09%
2019/08/20	3	55.80	0	0.00	55.80	3	4,345	0.07%
2019/08/16	1	56.10	0	0.00	56.10	1	4,274	0.02%
2019/08/14	3	56.07	15	56.00	55.20	-12	4,113	-0.29%
2019/08/13	2	55.40	7	55.51	55.90	-5	3,973	-0.13%
2019/08/12	0	0.00	1	54.90	55.30	-1	3,906	-0.03%
2019/08/08	7	53.47	0	0.00	53.40	7	3,809	0.18%
2019/08/07	10	52.35	0	0.00	52.20	10	3,784	0.26%
2019/08/06	5	52.20	6	51.08	52.20	-1	3,783	-0.03%
2019/08/05	5	50.80	10	51.05	50.00	-5	3,728	-0.13%
2019/08/02	11	52.57	0	0.00	52.30	11	3,701	0.30%
2019/08/01	11	54.39	0	0.00	54.40	11	3,686	0.30%
2019/07/31	1	55.30	31	55.44	55.60	-30	3,662	-0.82%
2019/07/30	6	53.73	0	0.00	54.20	6	3,576	0.17%
2019/07/29	21	55.13	1	55.30	54.10	20	3,565	0.56%
2019/07/26	20	54.13	10	54.45	55.00	10	3,490	0.29%
2019/07/23	40	52.88	0	0.00	52.40	40	3,432	1.17%
2019/07/22	0	0.00	30	52.43	52.20	-30	3,480	-0.86%
2019/07/18	2	52.10	5	52.90	52.10	-3	3,514	-0.09%
2019/07/17	15	54.03	0	0.00	53.30	15	3,537	0.42%
2019/07/16	0	0.00	2	53.10	53.30	-2	3,436	-0.06%
2019/07/15	0	0.00	3	52.73	52.70	-3	3,432	-0.09%
2019/07/12	0	0.00	6	52.83	52.70	-6	3,525	-0.17%
2019/07/11	3	53.17	13	52.91	52.70	-10	3,582	-0.28%
2019/07/08	12	53.77	2	54.15	53.00	10	4,095	0.24%
2019/07/05	14	52.19	45	52.01	53.00	-31	4,034	-0.77%
2019/07/04	27	52.66	8	52.88	52.40	19	4,054	0.47%
2019/07/03	1	51.90	0	0.00	51.10	1	3,897	0.03%
2019/07/02	15	50.83	0	0.00	51.90	15	3,988	0.38%
2019/06/28	15	50.30	0	0.00	49.55	15	4,010	0.37%
2019/06/25	14	50.74	0	0.00	50.00	14	4,187	0.33%
2019/06/21	3	50.03	0	0.00	49.35	3	4,231	0.07%
2019/06/20	0	0.00	2	50.70	51.00	-2	4,253	-0.05%
2019/06/18	1	49.80	0	0.00	49.60	1	4,492	0.02%
2019/06/17	0	50.10	1	51.00	50.10	-1	4,685	-0.02%
2019/06/11	1	49.30	1	49.80	49.60	0	5,363	0.00%
2019/06/10	6	48.80	6	48.68	48.70	0	5,361	0.00%
2019/06/06	3	48.53	0	0.00	48.00	3	5,424	0.06%
2019/05/23	0	0.00	1	48.65	49.00	-1	5,822	-0.02%
2019/05/21	0	0.00	4	49.30	49.60	-4	6,289	-0.06%
2019/05/20	3	48.93	0	0.00	48.75	3	6,404	0.05%
2019/05/16	1	51.00	0	0.00	50.20	1	6,457	0.02%
2019/05/14	0	0.00	1	50.50	51.80	-1	6,759	-0.01%
2019/05/13	3	52.07	4	52.25	51.00	-1	6,863	-0.01%
2019/05/09	1	53.50	3	55.80	53.60	-2	6,898	-0.03%
2019/05/08	4	55.10	3	55.10	55.00	1	6,883	0.01%
2019/05/06	0	0.00	23	56.17	55.90	-23	6,964	-0.33%
2019/05/03	19	58.22	0	0.00	58.20	19	6,923	0.27%
2019/04/30	0	0.00	1	56.60	57.00	-1	6,883	-0.01%
2019/04/29	2	55.80	2	55.90	55.40	0	6,868	0.00%
2019/04/26	1	57.00	1	57.10	57.10	0	6,828	0.00%
2019/04/24	0	0.00	1	59.50	58.70	-1	6,943	-0.01%
2019/04/23	3	59.00	8	58.71	59.90	-5	6,911	-0.07%
2019/04/19	5	58.28	2	58.40	58.50	3	6,956	0.04%
2019/04/18	0	0.00	6	58.47	58.10	-6	6,932	-0.09%
2019/04/17	0	0.00	3	60.07	59.60	-3	6,917	-0.04%
2019/04/16	10	60.51	12	60.53	60.60	-2	6,899	-0.03%
2019/04/15	18	62.27	9	62.17	61.10	9	6,995	0.13%
2019/04/12	3	58.73	0	0.00	59.60	3	6,710	0.04%
2019/04/10	0	0.00	1	59.70	59.40	-1	6,618	-0.02%
2019/04/08	1	61.90	0	0.00	61.70	1	6,502	0.02%
2019/04/03	0	0.00	1	60.20	60.00	-1	6,381	-0.02%
2019/04/02	2	59.70	2	60.00	59.60	0	6,346	0.00%
2019/04/01	2	59.40	1	58.40	59.40	1	6,285	0.02%
2019/03/28	1	58.10	3	57.90	58.10	-2	6,165	-0.03%
2019/03/27	1	57.20	0	0.00	58.10	1	6,192	0.02%
2019/03/26	0	0.00	1	57.80	57.60	-1	6,158	-0.02%
2019/03/25	2	57.50	2	57.50	57.50	0	6,139	0.00%
2019/03/22	2	59.70	2	60.10	59.10	0	6,089	0.00%
2019/03/21	0	0.00	1	60.40	60.50	-1	6,019	-0.02%
2019/03/20	3	60.03	4	60.15	60.10	-1	5,947	-0.02%
2019/03/19	45	58.05	81	58.18	60.10	-36	5,852	-0.62%
2019/03/18	0	0.00	4	55.93	55.50	-4	5,334	-0.07%
2019/03/14	3	55.10	1	54.90	54.90	2	5,714	0.04%
2019/03/13	1	54.60	1	54.90	55.00	0	5,895	0.00%
2019/03/12	0	0.00	1	54.50	54.50	-1	5,936	-0.02%
2019/03/11	1	55.10	7	55.31	55.00	-6	6,024	-0.10%
2019/03/08	9	54.40	11	54.72	54.30	-2	6,167	-0.03%
2019/03/07	2	53.85	0	0.00	53.00	2	6,259	0.03%
2019/03/06	6	54.50	0	0.00	54.60	6	6,341	0.09%
2019/03/05	0	0.00	1	52.20	53.80	-1	6,336	-0.02%
2019/03/04	0	0.00	6	52.10	52.50	-6	6,321	-0.09%
2019/02/26	6	53.20	0	0.00	52.50	6	6,482	0.09%
2019/02/25	0	0.00	5	53.36	53.20	-5	6,681	-0.07%
2019/02/22	8	53.61	0	0.00	53.50	8	6,774	0.12%
2019/02/21	21	55.42	16	56.61	54.40	5	6,807	0.07%
2019/02/20	0	0.00	12	54.79	54.30	-12	6,657	-0.18%
2019/02/19	0	0.00	2	53.75	53.70	-2	6,603	-0.03%
2019/02/18	2	52.60	4	52.40	52.00	-2	6,641	-0.03%
2019/02/15	4	52.95	2	52.20	52.40	2	7,038	0.03%
2019/02/14	5	53.44	1	53.80	53.10	4	7,195	0.06%
2019/02/13	22	52.50	5	52.40	52.20	17	7,106	0.24%
2019/02/12	1	53.40	0	0.00	54.20	1	7,212	0.01%
2019/01/30	10	51.60	55	51.65	50.90	-45	7,254	-0.62%
2019/01/28	6	51.62	1	51.00	51.60	5	7,372	0.07%
2019/01/25	1	49.80	0	0.00	50.30	1	7,634	0.01%
2019/01/23	0	0.00	10	49.65	49.65	-10	7,877	-0.13%
2019/01/21	50	49.95	0	0.00	49.60	50	8,009	0.62%
2019/01/18	11	49.54	2	49.50	49.45	9	8,180	0.11%
2019/01/17	4	49.70	0	0.00	49.35	4	8,256	0.05%
2019/01/16	1	51.20	1	51.50	51.80	0	8,237	0.00%
2019/01/14	0	0.00	8	50.30	50.50	-8	8,449	-0.09%
2019/01/11	3	50.87	0	0.00	50.70	3	8,592	0.03%
2019/01/09	1	51.60	7	51.31	51.60	-6	8,609	-0.07%
2019/01/08	3	50.50	4	50.53	50.60	-1	8,576	-0.01%
2019/01/07	5	51.20	1	50.70	50.30	4	8,570	0.05%
2019/01/04	0	0.00	3	47.98	48.50	-3	8,513	-0.04%
2019/01/03	1	46.70	0	0.00	46.60	1	8,602	0.01%
2019/01/02	1	47.80	2	47.50	47.50	-1	8,809	-0.01%
2018/12/27	0	0.00	1	48.55	48.00	-1	9,013	-0.01%
2018/12/21	0	48.60	0	0.00	49.00	0	9,683	0.00%
2018/12/17	1	49.20	0	0.00	48.80	1	9,591	0.01%
2018/12/14	0	0.00	2	48.80	49.35	-2	9,598	-0.02%
2018/12/13	0	0.00	1	48.75	49.30	-1	9,544	-0.01%
2018/12/12	0.1	49.60	1	49.60	49.45	-0.9	9,529	-0.01%
2018/12/11	2	47.73	0	0.00	48.30	2	9,458	0.02%
2018/12/10	0	0.00	1	46.30	46.90	-1	9,421	-0.01%
2018/12/07	1	51.20	0	0.00	49.35	1	9,252	0.01%
2018/12/06	1	52.50	1	54.30	51.50	0	8,950	0.00%
2018/12/05	2	55.00	4	54.85	54.90	-2	8,793	-0.02%
2018/12/04	17	56.13	4	56.25	56.00	13	8,855	0.15%
2018/12/03	6	55.85	10	55.34	56.10	-4	8,835	-0.05%
2018/11/30	10	53.70	10	53.16	52.90	0	8,718	0.00%
2018/11/29	2	52.40	1	53.00	52.00	1	8,458	0.01%
2018/11/26	6	49.35	2	49.15	49.40	4	8,372	0.05%
2018/11/23	6	49.00	1	50.00	48.70	5	8,377	0.06%
2018/11/22	1	53.80	26	51.87	50.60	-25	8,321	-0.30%
2018/11/21	25	53.18	2	53.05	53.10	23	8,119	0.28%
2018/11/20	4	52.55	0	0.00	52.70	4	8,002	0.05%
2018/11/19	1	52.80	4	53.55	53.40	-3	7,924	-0.04%
2018/11/16	1	51.60	0	0.00	51.60	1	7,764	0.01%
2018/11/15	2	52.80	0	0.00	52.40	2	7,696	0.03%
2018/11/14	17	52.39	25	52.92	52.50	-8	7,556	-0.11%
2018/11/13	0	0.00	4	48.39	49.50	-4	7,234	-0.06%
2018/11/09	1	48.50	2	49.20	48.90	-1	6,990	-0.01%
2018/11/08	0	0.00	2	48.15	47.05	-2	6,783	-0.03%
2018/11/07	11	48.03	14	47.17	47.95	-3	6,736	-0.04%
2018/11/06	4	48.55	42	47.07	46.30	-38	6,684	-0.57%
2018/11/05	1	47.45	0	0.00	47.40	1	6,588	0.02%
2018/11/02	9	48.03	1	47.95	48.20	8	6,511	0.12%
2018/11/01	5	48.40	34	50.38	51.30	-29	6,165	-0.47%
2018/10/31	40.1	49.21	5	49.65	48.00	35.1	6,075	0.58%
2018/10/30	1	48.20	1	48.50	48.50	0	6,028	0.00%
2018/10/29	1	47.65	30	46.73	47.65	-29	6,022	-0.48%
2018/10/26	43	46.42	43	47.17	46.00	0	6,001	0.00%
2018/10/25	2	48.18	3	47.80	48.45	-1	5,967	-0.02%
2018/10/24	1	51.70	0	0.00	50.90	1	5,993	0.02%
2018/10/23	6	53.02	18	51.93	50.70	-12	5,973	-0.20%
2018/10/22	14	52.39	4	52.70	52.30	10	6,050	0.17%
2018/10/19	13	49.38	6	49.31	50.70	7	5,930	0.12%
2018/10/18	1	49.40	5	49.16	48.45	-4	5,829	-0.07%
2018/10/17	6	48.92	0	0.00	48.25	6	5,994	0.10%
2018/10/16	4	48.80	0	0.00	48.10	4	6,125	0.07%
2018/10/15	2	47.60	0	0.00	47.40	2	6,159	0.03%
2018/10/12	8	45.52	8	46.36	47.00	0	6,344	0.00%
2018/10/11	3	44.33	2	44.98	44.45	1	6,514	0.02%
2018/10/09	32	48.91	46	49.42	48.75	-14	6,289	-0.22%
2018/10/08	4	54.38	3	53.90	53.40	1	6,050	0.02%
2018/10/05	5	55.70	1	54.70	53.30	4	5,974	0.07%
2018/10/04	4	55.80	5	55.54	56.70	-1	5,850	-0.02%
2018/10/03	12	57.53	7	56.71	56.10	5	5,789	0.09%
2018/10/02	21.1	56.11	1	57.30	55.70	20.1	5,593	0.36%
2018/10/01	15	55.03	18	56.43	57.50	-3	5,482	-0.05%
2018/09/28	1	52.30	1	52.70	52.40	0	5,263	0.00%
2018/09/27	2	51.40	2	51.70	51.30	0	5,242	0.00%
2018/09/26	2	52.50	0	0.00	51.70	2	5,240	0.04%
2018/09/25	12.1	51.47	0	0.00	51.50	12.1	5,224	0.23%
2018/09/21	1	51.00	2	51.20	51.40	-1	5,236	-0.02%
2018/09/20	1	50.00	17	50.16	50.20	-16	5,264	-0.30%
2018/09/18	1	51.00	5	50.40	50.30	-4	5,259	-0.08%
2018/09/14	0	0.00	4	52.20	52.00	-4	5,238	-0.08%
2018/09/12	5	50.80	0	0.00	51.30	5	5,242	0.10%
2018/09/10	11	49.67	10	48.78	48.20	1	5,217	0.02%
2018/09/07	1	51.10	8	53.33	51.40	-7	5,124	-0.14%
2018/09/06	2	56.20	16	55.81	55.10	-14	5,042	-0.28%
2018/09/05	3	55.10	0	0.00	54.80	3	4,910	0.06%
2018/09/04	5	55.00	0	0.00	54.80	5	4,947	0.10%
2018/09/03	4	55.35	0.1	55.00	54.60	3.9	4,929	0.08%
2018/08/30	5	58.32	8	58.56	58.50	-3	5,008	-0.06%
2018/08/29	8	57.85	2	57.15	58.40	6	5,200	0.12%
2018/08/28	1	55.50	7	55.97	55.50	-6	5,216	-0.12%
2018/08/27	2	54.10	3	54.17	55.20	-1	5,241	-0.02%
2018/08/24	2	53.55	1	54.00	53.40	1	5,258	0.02%
2018/08/22	7	54.56	4	54.28	54.30	3	5,357	0.06%
2018/08/21	7	53.11	4	53.20	53.50	3	5,428	0.06%
2018/08/20	14	53.11	25	55.31	53.30	-11	5,452	-0.20%
2018/08/17	1	57.20	2	57.30	56.90	-1	5,360	-0.02%
2018/08/16	32	56.41	20	56.80	56.70	12	5,465	0.22%
2018/08/15	0	0.00	3	57.73	57.60	-3	5,472	-0.05%
2018/08/14	15	58.86	6	58.27	58.90	9	5,475	0.16%
2018/08/13	6	58.15	4	58.75	58.20	2	5,609	0.04%
2018/08/09	1	61.80	0	63.90	61.70	1	5,699	0.02%
2018/08/07	3	63.30	2	62.95	62.30	1	5,763	0.02%
2018/08/06	3	63.00	0	0.00	63.10	3	5,704	0.05%
2018/08/03	1	61.70	0	0.00	61.80	1	5,672	0.02%
2018/08/02	1	61.30	1	62.10	61.10	0	5,662	0.00%
2018/08/01	10	62.80	2	62.45	62.50	8	5,636	0.14%
2018/07/31	1	60.60	8	60.91	60.60	-7	5,546	-0.13%
2018/07/30	1	60.90	1	60.40	60.40	0	5,491	0.00%
2018/07/27	19	60.32	10	59.68	62.20	9	5,676	0.16%
2018/07/26	25	60.92	2	60.70	61.00	23	5,536	0.42%
2018/07/25	1	60.90	0	0.00	60.80	1	5,528	0.02%
2018/07/24	8	61.58	39	60.73	61.10	-31	5,503	-0.56%
2018/07/23	5	64.60	2	65.50	63.60	3	5,308	0.06%
2018/07/20	2	66.80	29	67.07	67.80	-27	5,209	-0.52%
2018/07/19	5	68.44	3	67.27	66.30	2	5,284	0.04%
2018/07/18	34	66.45	14	64.56	67.90	20	5,321	0.38%
2018/07/17	8	62.54	0	0.00	62.30	8	5,165	0.15%
2018/07/16	2	62.60	6	62.95	62.90	-4	5,326	-0.08%
2018/07/13	10	62.45	0	0.00	62.40	10	5,435	0.18%
2018/07/12	1	61.30	1	61.50	61.70	0	5,790	0.00%
2018/07/10	11	59.02	0	0.00	59.40	11	6,364	0.17%
2018/07/06	0	0.00	16	61.67	61.10	-16	6,760	-0.24%
2018/07/05	0	0.00	5	61.90	61.70	-5	6,752	-0.07%
2018/07/03	10	62.25	0	0.00	62.20	10	6,799	0.15%
2018/06/27	3	62.70	1	63.30	62.70	2	6,849	0.03%
2018/06/26	5	62.30	5	62.60	62.60	0	6,878	0.00%
2018/06/25	0	0.00	5	63.10	63.00	-5	6,880	-0.07%
2018/06/22	13	62.52	11	63.01	62.40	2	6,917	0.03%
2018/06/20	11	63.51	5	63.50	63.30	6	6,947	0.09%
2018/06/19	6	65.60	32	65.90	65.00	-26	6,953	-0.37%
2018/06/15	26	66.52	0	0.00	66.40	26	6,975	0.37%
2018/06/14	17	66.78	13	66.12	65.50	4	6,966	0.06%
2018/06/13	5	65.70	0	0.00	65.50	5	7,088	0.07%
2018/06/12	3	65.53	0	0.00	65.10	3	7,191	0.04%
2018/06/11	0	0.00	1	67.40	66.20	-1	7,214	-0.01%
2018/06/08	18	67.19	5	66.50	66.70	13	7,249	0.18%
2018/06/07	2	68.25	2	68.20	66.80	0	7,316	0.00%
2018/06/06	10	69.85	2	69.95	69.50	8	7,194	0.11%
2018/06/05	4	67.00	7	67.16	67.30	-3	7,006	-0.04%
2018/06/04	1	65.70	1	65.70	65.70	0	7,034	0.00%
2018/06/01	2	64.25	0	0.00	64.80	2	7,030	0.03%
2018/05/31	1	65.70	7	65.73	64.30	-6	7,037	-0.09%
2018/05/30	4	66.40	0	0.00	65.80	4	7,034	0.06%
2018/05/29	2	66.70	0	0.00	66.00	2	7,029	0.03%
2018/05/28	0	0.00	1	66.80	66.80	-1	6,988	-0.01%
2018/05/25	1	65.70	0	0.00	65.90	1	7,093	0.01%
2018/05/24	5	66.60	0	0.00	66.60	5	7,119	0.07%
2018/05/22	1	64.50	0	0.00	64.50	1	7,150	0.01%
2018/05/21	10	66.34	1	66.10	65.10	9	7,327	0.12%
2018/05/18	0	64.50	10	63.50	64.40	-10	7,305	-0.14%
2018/05/15	0	0.00	1	63.40	63.10	-1	8,215	-0.01%
2018/05/14	0	0.00	1	64.50	63.80	-1	8,670	-0.01%
2018/05/11	0	0.00	1	65.10	64.50	-1	8,955	-0.01%
2018/05/10	0	64.50	2	64.40	64.50	-2	9,567	-0.02%
2018/05/09	1	64.00	19	64.25	63.00	-18	9,803	-0.18%
2018/05/08	8	63.84	0	0.00	63.80	8	10,168	0.08%
2018/05/07	8	62.46	22	62.39	62.70	-14	10,436	-0.13%
2018/05/04	15	61.04	4	61.13	61.20	11	10,847	0.10%
2018/05/03	18	64.37	2	64.75	63.80	16	10,823	0.15%
2018/05/02	6	66.18	1	65.60	65.60	5	11,215	0.04%
2018/04/30	2	64.65	3	64.87	65.20	-1	11,407	-0.01%
2018/04/27	1	64.60	4	64.00	64.20	-3	11,456	-0.03%
2018/04/26	5	63.86	6	65.40	63.50	-1	11,494	-0.01%
2018/04/25	7	64.87	4	65.23	65.50	3	11,423	0.03%
2018/04/24	5	61.82	1	62.50	62.90	4	11,292	0.04%
2018/04/23	5	66.44	4	67.30	66.00	1	11,038	0.01%
2018/04/20	1	68.60	0	0.00	68.10	1	10,952	0.01%
2018/04/19	1	68.00	0	0.00	67.80	1	10,791	0.01%
2018/04/18	1	70.80	2.1	69.82	68.50	-1.1	10,695	-0.01%
2018/04/17	5	75.02	6	74.83	71.00	-1	10,337	-0.01%
2018/04/16	6	79.10	5	79.38	78.20	1	10,028	0.01%
2018/04/13	8	78.63	5	78.22	77.50	3	9,783	0.03%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/10	1	72.20	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	0	72.70	72.70	0	9,556	0.00%
2018/04/03	0	71.40	0	0.00	71.20	0	9,530	0.00%
2018/04/02	2	72.80	0	0.00	72.50	2	9,489	0.02%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/23	2	70.60	3	70.40	71.10	-1	9,584	-0.01%
2018/03/22	1	73.00	5	74.58	72.50	-4	9,572	-0.04%
2018/03/21	0	0.00	4	73.88	73.50	-4	9,582	-0.04%
2018/03/20	1	73.50	2	73.45	73.40	-1	9,571	-0.01%
2018/03/19	11	74.60	11	75.66	74.10	0	9,578	0.00%
2018/03/16	2	73.60	0	0.00	73.50	2	9,445	0.02%
2018/03/15	0	0.00	5	73.20	72.90	-5	9,417	-0.05%
2018/03/14	4	72.10	5	72.70	71.90	-1	9,447	-0.01%
2018/03/13	2	73.40	2	73.25	73.20	0	9,506	0.00%
2018/03/09	0	0.00	2	71.60	70.90	-2	9,821	-0.02%
2018/03/08	6	72.47	10	72.34	72.10	-4	9,799	-0.04%
2018/03/07	4	70.03	5	69.80	70.20	-1	9,717	-0.01%
2018/03/06	2	69.90	2	71.00	70.00	0	9,756	0.00%
2018/03/02	5	70.90	0	0.00	71.00	5	9,787	0.05%
2018/03/01	2	71.80	0	0.00	71.90	2	9,791	0.02%
2018/02/27	1	74.20	4	73.98	72.60	-3	9,849	-0.03%
2018/02/26	0	0.00	1	72.60	73.20	-1	9,747	-0.01%
2018/02/23	2	73.45	6	72.92	72.90	-4	9,745	-0.04%
2018/02/22	5	73.30	4	72.80	72.50	1	9,784	0.01%
2018/02/21	9	73.98	18	72.43	73.70	-9	9,834	-0.09%
2018/02/12	0	0.00	7	69.74	68.90	-7	9,840	-0.07%
2018/02/09	15	66.75	23	67.39	69.80	-8	9,841	-0.08%
2018/02/08	34.1	71.34	1	73.50	70.80	33.1	9,486	0.35%
2018/02/07	14	77.63	7.1	78.60	75.50	6.9	9,260	0.07%
2018/02/06	17	77.55	11	79.91	76.60	6	9,230	0.07%
2018/02/05	22	85.27	16	85.20	85.00	6	8,934	0.07%
2018/02/02	31	92.54	8	92.09	91.40	23	8,933	0.26%
2018/02/01	10	102.50	1	102.00	101.50	9	8,656	0.10%
2018/01/31	10	103.20	11	103.27	104.00	-1	8,489	-0.01%
2018/01/30	6	101.17	8	101.31	99.50	-2	8,227	-0.02%
2018/01/29	8	100.75	28	100.66	100.50	-20	8,091	-0.25%
2018/01/26	5	96.00	7	96.47	96.80	-2	7,838	-0.03%
2018/01/25	10	95.60	11	95.51	94.70	-1	7,710	-0.01%
2018/01/24	10	92.13	29	91.14	92.90	-19	7,540	-0.25%
2018/01/23	5	90.40	5	89.30	88.30	0	7,405	0.00%
2018/01/22	2	88.75	37	87.48	88.70	-35	7,440	-0.47%
2018/01/19	38	86.72	27	87.60	86.70	11	7,471	0.15%
2018/01/18	23	87.24	31	88.43	86.70	-8	7,480	-0.11%
2018/01/17	18	87.11	5	87.60	87.60	13	7,547	0.17%
2018/01/16	17	87.58	1	88.00	87.60	16	7,569	0.21%
2018/01/12	0	0.00	5	86.00	86.10	-5	7,609	-0.07%
2018/01/09	0	0.00	1	85.90	85.80	-1	7,898	-0.01%
2018/01/05	4.1	89.23	2	89.20	87.20	2.1	7,976	0.03%
2018/01/02	0	0.00	5	84.14	83.70	-5	8,156	-0.06%