TPK-KY (3673)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	0	0.00	1	38.40	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	3	38.68	38.95	-3	2,535	-0.12%
2024/04/26	7	37.17	18	37.92	37.75	-11	2,507	-0.44%
2024/04/25	1	36.70	0	0.00	36.70	1	2,507	0.04%
2024/04/24	1	36.90	2	36.90	37.15	-1	2,521	-0.04%
2024/04/23	0	0.00	2	36.25	36.45	-2	2,542	-0.08%
2024/04/22	2	36.43	3	36.45	36.00	-1	2,579	-0.04%
2024/04/19	4	36.60	1.1	37.27	36.30	2.9	2,585	0.11%
2024/04/18	1.1	37.67	0	0.00	37.70	1.1	2,577	0.04%
2024/04/17	3.1	37.30	8	37.40	37.00	-5	2,582	-0.19%
2024/04/16	8.1	37.66	16	37.56	37.25	-8	2,565	-0.31%
2024/04/15	1	38.80	32	38.55	38.05	-31	2,557	-1.21%
2024/04/12	3.1	38.73	24.2	38.89	38.80	-21.1	2,563	-0.82%
2024/04/11	13.2	39.68	2	39.73	39.45	11.2	2,603	0.43%
2024/04/10	25	40.18	27	40.37	40.35	-2	2,595	-0.08%
2024/04/09	12.2	38.95	4	38.78	38.60	8.2	2,554	0.32%
2024/04/08	9.6	38.65	41	38.76	38.65	-31.4	2,582	-1.21%
2024/04/03	6.1	39.32	3	39.32	39.10	3.1	2,546	0.12%
2024/04/02	7	38.60	3	38.52	38.60	4	2,462	0.16%
2024/04/01	4	37.77	7	37.91	38.10	-3	2,394	-0.12%
2024/03/29	0	0.00	17	36.73	36.85	-17	2,312	-0.74%
2024/03/28	26	37.05	54	36.87	36.90	-28	2,288	-1.22%
2024/03/27	0.2	36.37	10	36.16	36.45	-9.8	2,223	-0.44%
2024/03/26	2.1	36.39	1	37.15	35.95	1.1	2,181	0.05%
2024/03/25	1	36.28	4	36.16	36.25	-3	2,128	-0.14%
2024/03/22	14.3	35.61	12	35.79	35.65	2.3	2,092	0.11%
2024/03/21	12	34.92	42	34.85	35.10	-30	2,047	-1.46%
2024/03/20	35	34.05	0	0.00	33.90	35	2,021	1.73%
2024/03/19	0	0.00	2	34.15	34.25	-2	2,012	-0.10%
2024/03/18	1	33.80	0	0.00	34.15	1	2,011	0.05%
2024/03/15	0	0.00	3	34.05	34.15	-3	2,008	-0.15%
2024/03/13	2.1	34.43	8	34.70	34.85	-6	1,972	-0.30%
2024/03/12	0	0.00	17	34.99	35.05	-17	1,957	-0.87%
2024/03/11	17.2	33.90	0	0.00	33.85	17.2	1,933	0.89%
2024/03/08	1	34.70	2	35.45	34.90	-1	1,884	-0.05%
2024/03/07	2	34.95	3	35.33	34.85	-1	1,843	-0.05%
2024/03/06	18.1	34.90	1	35.95	34.85	17.1	1,813	0.94%
2024/03/05	1	35.25	12	35.94	35.05	-11	1,745	-0.63%
2024/03/04	1	35.00	2	35.10	35.00	-1	1,724	-0.06%
2024/03/01	2	35.15	0	0.00	35.15	2	1,712	0.12%
2024/02/29	1	34.95	0	0.00	34.95	1	1,718	0.06%
2024/02/27	11.1	34.99	2	34.90	35.00	9.1	1,737	0.52%
2024/02/26	0	0.00	11	35.47	35.30	-11	1,740	-0.63%
2024/02/23	9.2	36.25	5	36.35	35.65	4.2	1,730	0.24%
2024/02/22	1	36.95	0	0.00	36.70	1	1,706	0.06%
2024/02/21	1	36.75	27	36.80	36.65	-26	1,699	-1.53%
2024/02/20	5	36.87	0	0.00	36.95	5	1,699	0.29%
2024/02/19	4	37.36	4	37.58	37.50	0	1,693	0.00%
2024/02/16	100	37.00	20	37.05	37.35	80	1,662	4.81%
2024/02/15	1	34.65	6	34.66	34.60	-5	1,558	-0.32%
2024/02/05	8.1	34.54	0	0.00	34.45	8.1	1,549	0.52%
2024/02/02	8	35.05	9	34.93	34.80	-1	1,537	-0.07%
2024/02/01	5	35.60	1	35.55	35.50	4	1,508	0.27%
2024/01/30	4	36.46	0	0.00	36.15	4	1,491	0.27%
2024/01/29	0	0.00	1	36.60	36.90	-1	1,464	-0.07%
2024/01/26	3	37.10	3	37.63	36.35	0	1,447	0.00%
2024/01/25	2	36.80	0	0.00	36.50	2	1,376	0.15%
2024/01/24	29	36.65	20	36.76	36.70	9	1,352	0.67%
2024/01/18	0	0.00	1	35.55	35.70	-1	1,266	-0.08%
2024/01/17	6.1	34.86	5	35.65	34.80	1.1	1,249	0.09%
2024/01/16	14	36.55	7	36.62	36.10	7	1,219	0.57%
2024/01/15	0	0.00	2	36.33	36.25	-2	1,173	-0.17%
2024/01/12	7	35.64	0	0.00	35.35	7	1,165	0.60%
2024/01/11	1	36.00	3	36.08	36.30	-2	1,146	-0.17%
2024/01/10	2	35.15	0	0.00	35.05	2	1,136	0.18%
2024/01/09	2	35.88	1	36.15	35.80	1	1,132	0.09%
2024/01/08	3	36.73	2	36.90	36.50	1	1,113	0.09%
2024/01/05	1	38.00	3	38.50	37.40	-2	1,096	-0.18%
2024/01/04	8	36.89	3	37.37	37.05	5	1,012	0.49%
2024/01/03	0.1	37.50	0	0.00	37.25	0.1	972	0.01%
2024/01/02	1	38.30	12.1	37.22	38.10	-11.1	907	-1.22%
2023/12/29	3	36.23	0	0.00	36.20	3	840	0.36%
2023/12/28	2	36.08	2	36.53	36.50	0	829	0.00%
2023/12/27	1	35.90	5.1	35.72	35.85	-4.1	808	-0.51%
2023/12/26	1	35.75	7	35.80	35.65	-6	809	-0.74%
2023/12/25	0	0.00	5	34.98	34.85	-5	793	-0.63%
2023/12/20	1	34.40	0	0.00	34.55	1	791	0.13%
2023/12/19	4	34.48	0	0.00	34.40	4	785	0.51%
2023/12/18	0	0.00	5	35.40	35.05	-5	801	-0.62%
2023/12/15	8	35.64	1	35.85	35.30	7	808	0.87%
2023/12/14	0	0.00	1	35.30	35.05	-1	802	-0.12%
2023/12/13	3	34.78	0	0.00	34.70	3	806	0.37%
2023/12/12	3	35.00	0	0.00	35.15	3	829	0.36%
2023/12/11	2	34.80	0	0.00	34.80	2	839	0.24%
2023/12/08	2	34.88	6	35.00	34.75	-4	840	-0.48%
2023/12/06	14	35.84	0	0.00	35.50	14	843	1.66%
2023/12/05	0	0.00	6	36.15	36.00	-6	842	-0.71%
2023/12/04	20	36.01	0	0.00	35.85	20	834	2.40%
2023/12/01	6	35.66	6	35.80	35.50	0	838	0.00%
2023/11/30	2	35.23	0	0.00	35.60	2	844	0.24%
2023/11/29	2	35.75	0	0.00	35.50	2	854	0.23%
2023/11/27	1	35.55	4	35.60	35.05	-3	872	-0.34%
2023/11/24	11	36.37	1	36.70	36.05	10	867	1.15%
2023/11/21	6	35.22	2	35.10	34.90	4	832	0.48%
2023/11/20	5	35.41	1	35.35	35.35	4	835	0.48%
2023/11/16	13	34.80	6	34.83	34.85	7	842	0.83%
2023/11/15	2	33.70	3	33.55	33.95	-1	832	-0.12%
2023/11/13	0	0.00	5	33.10	33.10	-5	848	-0.59%
2023/11/06	0	0.00	1	33.35	33.35	-1	1,083	-0.09%
2023/11/03	0	0.00	2	32.73	32.75	-2	1,092	-0.18%
2023/11/01	6	31.86	0	0.00	31.85	6	1,116	0.54%
2023/10/26	2	32.15	0	0.00	32.00	2	1,190	0.17%
2023/10/25	0	0.00	2	32.70	32.70	-2	1,201	-0.17%
2023/10/24	0	0.00	1	32.35	32.40	-1	1,219	-0.08%
2023/10/19	0	33.40	0	0.00	32.70	0	1,286	0.00%
2023/10/18	1	33.35	0	0.00	33.15	1	1,304	0.08%
2023/10/17	2	33.80	5	34.21	33.75	-3	1,329	-0.23%
2023/10/13	5	34.90	1	34.95	34.90	4	1,439	0.28%
2023/09/21	2	33.43	0	0.00	33.40	2	2,131	0.09%
2023/09/18	0	0.00	15	34.41	34.60	-15	2,360	-0.64%
2023/09/15	1	34.55	0	0.00	34.55	1	2,680	0.04%
2023/09/14	13	35.29	2	34.85	35.30	11	2,747	0.40%
2023/09/12	5	34.60	0	0.00	34.50	5	2,885	0.17%
2023/09/07	2	35.45	0	0.00	35.10	2	2,994	0.07%
2023/09/05	0	0.00	5	35.75	35.55	-5	3,162	-0.16%
2023/09/04	5	35.70	1.2	35.42	35.50	3.8	3,339	0.11%
2023/09/01	3	35.17	1	35.15	35.20	2	3,496	0.06%
2023/08/31	2	34.68	0	0.00	34.65	2	3,607	0.06%
2023/08/25	1	34.35	0	0.00	34.35	1	4,034	0.02%
2023/08/24	0.3	34.35	20	34.30	34.30	-19.7	4,091	-0.48%
2023/08/21	1	34.80	1	35.50	34.85	0	4,221	0.00%
2023/08/18	1	34.90	10	34.57	34.35	-9	4,239	-0.21%
2023/08/17	0	0.00	2	34.50	34.85	-2	4,286	-0.05%
2023/08/16	4	34.40	0	0.00	34.50	4	4,380	0.09%
2023/08/15	0.1	34.90	0	0.00	34.85	0.1	4,426	0.00%
2023/08/14	1	34.05	0	0.00	34.45	1	4,550	0.02%
2023/08/11	2	34.88	121	34.85	35.30	-119	4,726	-2.52%	大賣/鉅額交易
2023/08/10	29.1	36.14	7	35.81	35.40	22.1	4,741	0.47%
2023/08/08	1.1	38.39	0	0.00	38.10	1.1	4,665	0.02%
2023/08/07	1	38.60	1	38.70	38.85	0	4,715	0.00%
2023/08/04	1	38.30	2	38.80	38.90	-1	4,781	-0.02%
2023/08/02	3	38.30	0	0.00	38.35	3	4,876	0.06%
2023/07/31	4.1	39.42	1	40.10	39.15	3.1	4,954	0.06%
2023/07/28	0.1	40.20	8	39.98	39.90	-7.9	5,099	-0.15%
2023/07/27	7	40.36	3	40.37	40.45	4	5,096	0.08%
2023/07/26	5	40.04	2	39.98	39.75	3	5,089	0.06%
2023/07/25	1	39.80	10	39.75	39.60	-9	5,107	-0.18%
2023/07/24	2	39.18	1	39.20	39.40	1	5,107	0.02%
2023/07/21	8	40.36	0	0.00	40.10	8	5,091	0.16%
2023/07/20	7	41.14	2	41.18	40.80	5	5,113	0.10%
2023/07/19	10	40.18	1	39.95	40.00	9	5,127	0.18%
2023/07/18	4	40.35	6	40.70	40.15	-2	5,194	-0.04%
2023/07/17	5	41.83	1	41.55	41.80	4	5,365	0.07%
2023/07/14	3	41.55	2	41.65	41.25	1	5,904	0.02%
2023/07/13	5	42.31	5	41.50	41.50	0	5,946	0.00%
2023/07/12	8.1	41.98	8	42.13	42.05	0.1	5,992	0.00%
2023/07/11	2	42.30	5	42.35	42.10	-3	6,128	-0.05%
2023/07/10	0.3	42.83	2	42.45	42.45	-1.7	6,131	-0.03%
2023/07/07	48.7	43.39	12	44.28	43.10	36.7	6,198	0.59%
2023/07/06	17	45.29	21	45.10	45.30	-4	6,206	-0.06%
2023/07/05	4.9	45.92	30	45.96	45.55	-25.1	6,179	-0.41%
2023/07/04	11	45.59	5	45.79	45.55	6	6,114	0.10%
2023/07/03	19.1	45.07	9	45.11	45.35	10.1	6,039	0.17%
2023/06/30	4	44.38	11	44.22	44.30	-7	5,949	-0.12%
2023/06/29	9	43.79	0	0.00	43.90	9	5,909	0.15%
2023/06/28	3	43.18	0	0.00	43.25	3	5,876	0.05%
2023/06/27	42.4	43.07	30	43.21	43.05	12.4	5,870	0.21%
2023/06/26	19.7	44.83	11	45.05	43.95	8.7	5,812	0.15%
2023/06/21	53	44.59	79	44.92	45.05	-26	5,673	-0.46%
2023/06/20	6	42.78	0	0.00	42.70	6	5,357	0.11%
2023/06/19	4	41.63	11	41.70	42.50	-7	5,310	-0.13%
2023/06/16	9	41.89	1	42.05	41.85	8	5,255	0.15%
2023/06/15	5	42.56	0.5	42.50	42.65	4.5	5,181	0.09%
2023/06/14	25	42.96	0	0.00	42.40	25	5,159	0.48%
2023/06/13	12	42.71	14	42.58	42.70	-2	5,169	-0.04%
2023/06/12	9	42.80	6	42.91	42.80	3	5,144	0.06%
2023/06/09	15	43.12	13	42.81	42.75	2	5,135	0.04%
2023/06/08	28	44.27	15.4	44.33	43.80	12.6	5,065	0.25%
2023/06/07	75.1	43.32	4	43.35	43.20	71.1	4,933	1.44%
2023/06/06	9	43.84	18	43.93	43.95	-9	4,808	-0.19%
2023/06/05	6	43.05	7	43.18	42.90	-1	4,731	-0.02%
2023/06/02	16.1	42.62	8	42.64	42.35	8.1	4,735	0.17%
2023/06/01	38.2	43.67	64	43.14	43.25	-25.8	4,749	-0.54%
2023/05/31	4	42.26	1.3	42.65	42.40	2.8	4,545	0.06%
2023/05/30	13	42.18	33.1	41.91	42.00	-20.1	4,518	-0.44%
2023/05/29	1	41.75	8	42.08	41.75	-7	4,490	-0.16%
2023/05/26	4.1	41.77	9	41.13	41.00	-4.9	4,527	-0.11%
2023/05/25	6	41.78	5	41.86	41.60	1	4,639	0.02%
2023/05/24	0	0.00	37.3	41.52	41.55	-37.3	4,706	-0.79%
2023/05/23	11	41.71	5	41.80	41.60	6	4,677	0.13%
2023/05/22	22	41.48	27	41.59	41.60	-5	4,624	-0.11%
2023/05/19	14	40.29	58	39.98	40.30	-44	4,515	-0.97%
2023/05/18	34.1	40.77	14.3	40.86	40.50	19.8	4,443	0.45%
2023/05/17	15.3	40.39	26	40.43	40.60	-10.7	4,302	-0.25%
2023/05/16	13	38.98	4	39.09	38.95	9	4,083	0.22%
2023/05/15	1	38.20	6	38.04	38.30	-5	4,023	-0.12%
2023/05/12	0	0.00	10	38.02	38.10	-10	4,004	-0.25%
2023/05/11	1	37.90	4	38.74	37.60	-3	3,987	-0.08%
2023/05/10	6	38.53	7	38.53	38.45	-1	3,927	-0.03%
2023/05/09	27	39.22	9	39.39	39.55	18	3,851	0.47%
2023/05/08	2	39.03	13	38.94	38.75	-11	3,758	-0.29%
2023/05/05	11	38.44	36	38.04	38.30	-25	3,720	-0.67%
2023/05/04	20	38.75	55	38.97	38.95	-35	3,654	-0.96%
2023/05/03	0	0.00	2	37.20	37.05	-2	3,480	-0.06%
2023/05/02	0	0.00	5	37.51	37.50	-5	3,473	-0.14%
2023/04/28	11	37.45	5	37.28	37.35	6	3,468	0.17%
2023/04/27	1	36.95	0	0.00	37.45	1	3,434	0.03%
2023/04/26	3	37.08	2	37.20	37.20	1	3,407	0.03%
2023/04/25	1	37.10	79	37.16	36.90	-78	3,382	-2.31%
2023/04/24	8	37.75	2	38.05	37.70	6	3,331	0.18%
2023/04/21	22	38.13	37	38.07	37.50	-15	3,281	-0.46%
2023/04/20	73.2	39.01	18	39.52	38.50	55.2	3,166	1.74%
2023/04/19	158.5	41.90	186	42.35	41.25	-27.6	2,923	-0.94%	大買/大賣/
2023/04/18	1	41.50	65.2	41.50	41.50	-64.2	2,349	-2.73%
2023/04/17	71.2	38.11	4	37.81	37.75	67.2	2,264	2.97%
2023/04/14	56	37.91	8.1	37.78	37.90	47.9	2,165	2.21%
2023/04/13	23	36.47	105	36.35	36.25	-82	1,988	-4.12%	大賣/
2023/04/12	22	36.86	3	36.93	36.80	19	1,947	0.98%
2023/04/11	62	36.00	39	36.45	36.40	23	1,843	1.25%
2023/04/10	23	34.55	10	34.35	34.60	13	1,719	0.76%
2023/04/07	11	34.03	1	33.95	33.95	10	1,695	0.59%
2023/04/06	22	34.18	4	34.10	34.05	18	1,688	1.07%
2023/03/31	4	34.15	1	34.20	34.25	3	1,679	0.18%
2023/03/30	2	34.45	5	34.55	34.30	-3	1,673	-0.18%
2023/03/29	11	34.42	1	34.60	34.65	10	1,665	0.60%
2023/03/28	7	34.25	0	0.00	34.30	7	1,666	0.42%
2023/03/27	12	35.05	0	0.00	35.00	12	1,634	0.73%
2023/03/24	4	35.45	2	35.43	35.30	2	1,629	0.12%
2023/03/23	4	35.29	0	0.00	35.15	4	1,604	0.25%
2023/03/22	19	35.65	2	35.65	35.30	17	1,593	1.07%
2023/03/21	0	0.00	5	34.99	34.75	-5	1,549	-0.32%
2023/03/20	5	34.75	5	34.91	34.75	0	1,534	0.00%
2023/03/17	5	34.55	2	34.50	34.35	3	1,525	0.20%
2023/03/16	5	34.46	2	35.20	34.10	3	1,501	0.20%
2023/03/15	19	34.64	5	34.40	34.40	14	1,467	0.95%
2023/03/14	26	35.08	1	35.00	35.00	25	1,453	1.72%
2023/03/13	26	35.12	14	35.33	35.60	12	1,411	0.85%
2023/03/10	13	34.74	20	34.50	34.50	-7	1,357	-0.52%
2023/03/09	41	35.64	7	36.01	35.50	34	1,311	2.59%
2023/03/08	25.1	36.16	8	36.03	36.10	17.1	1,277	1.34%
2023/03/07	61.2	36.67	12	36.70	36.75	49.2	1,226	4.01%
2023/03/06	19	36.16	57	36.36	36.50	-38	1,156	-3.29%
2023/03/02	3	34.20	0	0.00	33.90	3	1,037	0.29%
2023/03/01	11	33.78	0	0.00	33.75	11	1,000	1.10%
2023/02/24	22	34.20	55	34.01	34.20	-33	970	-3.40%
2023/02/23	58	34.72	45	35.00	35.05	13	888	1.46%
2023/02/22	35	33.78	7	33.24	33.95	28	712	3.93%
2023/02/21	10	31.80	0	0.00	31.75	10	604	1.65%
2023/02/20	0	0.00	3	31.65	31.95	-3	605	-0.50%
2023/02/15	0	30.80	0	0.00	30.85	0	621	0.00%
2023/02/13	0	0.00	5	30.50	30.50	-5	624	-0.80%
2023/02/09	2	30.75	0	0.00	30.80	2	639	0.31%
2023/02/07	0	0.00	5	31.10	31.10	-5	638	-0.78%
2023/02/02	0	30.90	1	31.05	31.05	-1	627	-0.16%
2023/02/01	0	0.00	2	30.60	30.60	-2	659	-0.30%
2023/01/31	0	0.00	3	30.48	30.60	-3	665	-0.45%
2023/01/17	2	29.45	0	0.00	29.45	2	673	0.30%
2023/01/16	0	0.00	3	29.60	29.55	-3	677	-0.44%
2023/01/12	0	0.00	1	30.00	29.95	-1	700	-0.14%
2023/01/04	1	29.50	0	0.00	29.80	1	748	0.13%
2022/12/30	2	29.50	0	0.00	29.45	2	788	0.25%
2022/12/29	0.3	29.65	0	0.00	29.35	0.3	791	0.04%
2022/12/28	3	29.60	0	0.00	29.55	3	794	0.38%
2022/12/27	0	29.95	0	0.00	29.85	0	796	0.00%
2022/12/22	0	0.00	1	29.85	29.80	-1	815	-0.12%
2022/12/20	3	29.58	0	0.00	29.50	3	843	0.36%
2022/12/16	0	0.00	1	30.40	30.30	-1	867	-0.12%
2022/12/15	2	30.88	0	0.00	30.85	2	875	0.23%
2022/12/14	2	30.90	0	0.00	30.80	2	880	0.23%
2022/12/07	1	30.70	0	0.00	30.45	1	897	0.11%
2022/12/06	2	31.35	0	0.00	30.80	2	891	0.22%
2022/12/02	1	31.95	0	0.00	32.05	1	888	0.11%
2022/12/01	0	0.00	1	32.15	31.85	-1	892	-0.11%
2022/11/30	5	31.50	1	31.80	31.80	4	891	0.45%
2022/11/25	2	30.98	0	0.00	30.95	2	913	0.22%
2022/11/24	3	31.62	0	0.00	31.45	3	923	0.32%
2022/11/22	0	0.00	7	31.01	31.05	-7	963	-0.73%
2022/11/21	1	30.70	4	30.70	30.70	-3	1,051	-0.29%
2022/11/18	1	31.10	0	0.00	31.10	1	1,075	0.09%
2022/11/17	1	31.10	7	31.29	31.55	-6	1,091	-0.55%
2022/11/16	1	31.00	1	30.95	30.80	0	1,126	0.00%
2022/11/11	0	0.00	5	30.60	30.60	-5	1,247	-0.40%
2022/11/09	0	0.00	2	30.53	30.55	-2	1,243	-0.16%
2022/11/08	1	30.10	10	30.50	30.10	-9	1,254	-0.72%
2022/11/04	2	29.75	3	29.60	29.90	-1	1,279	-0.08%
2022/11/02	0	0.00	1	29.65	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	2	29.05	29.05	-2	1,267	-0.16%
2022/10/31	1	28.60	1	28.50	28.50	0	1,267	0.00%
2022/10/28	18.1	28.34	0	0.00	28.10	18.1	1,268	1.43%
2022/10/27	0	0.00	5	29.58	29.70	-5	1,228	-0.41%
2022/10/26	1	29.30	11	29.57	29.30	-10	1,229	-0.81%
2022/10/25	1.2	29.83	4.5	29.91	29.80	-3.3	1,219	-0.27%
2022/10/21	7.1	29.81	0	0.00	29.80	7.1	1,222	0.58%
2022/10/20	1	30.50	0	0.00	30.50	1	1,219	0.08%
2022/10/19	1	31.20	0	0.00	31.20	1	1,218	0.08%
2022/10/18	0	0.00	2	31.80	31.60	-2	1,208	-0.17%
2022/10/14	0	0.00	3	31.65	31.65	-3	1,210	-0.25%
2022/10/13	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/11	5.1	31.09	0	0.00	30.95	5.1	1,208	0.42%
2022/10/07	0	0.00	5	32.88	32.60	-5	1,189	-0.42%
2022/10/05	1	31.85	0	0.00	31.85	1	1,172	0.09%
2022/10/04	2	31.80	1	31.80	31.80	1	1,174	0.09%
2022/09/30	0	0.00	2	31.43	31.55	-2	1,174	-0.17%
2022/09/29	2	31.10	0	0.00	30.90	2	1,169	0.17%
2022/09/28	2	30.60	0	0.00	30.60	2	1,169	0.17%
2022/09/27	11	32.07	6	31.98	32.25	5	1,153	0.43%
2022/09/26	8.1	32.68	2	32.55	32.15	6.1	1,153	0.53%
2022/09/23	5	34.31	0	0.00	34.20	5	1,160	0.43%
2022/09/22	1.1	34.28	5	34.20	34.30	-3.9	1,171	-0.34%
2022/09/20	0	0.00	1	35.20	35.20	-1	1,164	-0.09%
2022/09/19	0	0.00	4	35.00	34.85	-4	1,185	-0.34%
2022/09/16	4	35.00	0	0.00	35.00	4	1,189	0.34%
2022/09/15	2	35.30	0	0.00	35.10	2	1,197	0.17%
2022/09/14	3.1	35.00	0	0.00	35.00	3.1	1,201	0.25%
2022/09/13	5	35.86	2	35.95	35.60	3	1,197	0.25%
2022/09/12	5	35.90	1	35.95	35.95	4	1,209	0.33%
2022/09/08	0	0.00	3	35.27	35.45	-3	1,213	-0.25%
2022/09/07	1.1	34.97	3	34.50	34.40	-2	1,216	-0.16%
2022/09/06	1	34.85	1	34.65	34.55	0	1,214	0.00%
2022/09/05	4	34.90	1	34.85	34.85	3	1,213	0.25%
2022/09/02	3.1	35.55	2	35.58	35.45	1.1	1,207	0.09%
2022/09/01	5.1	35.61	4	35.75	35.60	1.1	1,206	0.09%
2022/08/31	4	36.48	0	0.00	36.35	4	1,185	0.34%
2022/08/30	4	36.59	3	36.25	36.35	1	1,181	0.08%
2022/08/29	13.2	36.25	5	36.44	36.05	8.2	1,214	0.67%
2022/08/26	27	37.69	15.1	37.69	37.50	11.9	1,183	1.01%
2022/08/25	1	36.65	3	36.72	36.85	-2	1,090	-0.18%
2022/08/23	6.1	36.62	2	37.00	36.40	4.1	1,050	0.39%
2022/08/22	14	36.72	23	36.70	36.35	-9	1,010	-0.89%
2022/08/19	12.1	35.96	11	35.40	36.10	1.1	934	0.11%
2022/08/18	0.1	33.80	0	0.00	33.95	0.1	873	0.01%
2022/08/15	2	33.60	3	33.83	33.80	-1	882	-0.11%
2022/08/12	10	34.32	1	34.50	34.10	9	880	1.02%
2022/08/11	1.1	35.01	2	35.20	35.35	-1	859	-0.11%
2022/08/10	0	0.00	18	34.66	34.80	-18	852	-2.11%
2022/08/09	0	0.00	5	34.70	34.45	-5	852	-0.59%
2022/08/08	0	0.00	15	34.15	34.25	-15	859	-1.75%
2022/08/05	0	0.00	6	34.10	34.35	-6	873	-0.69%
2022/08/04	6	33.20	1	33.40	33.50	5	910	0.55%
2022/08/03	5	33.75	5	34.25	33.75	0	913	0.00%
2022/08/02	14	34.05	0	0.00	34.10	14	931	1.50%
2022/08/01	6	34.23	5	34.39	34.75	1	963	0.10%
2022/07/29	12	34.41	0	0.00	34.30	12	982	1.22%
2022/07/28	4	34.40	11	34.40	34.10	-7	987	-0.71%
2022/07/27	1	34.65	9	34.52	34.70	-8	983	-0.81%
2022/07/26	11	34.12	0	0.00	33.85	11	978	1.12%
2022/07/22	2.1	33.69	0	0.00	33.60	2.1	994	0.21%
2022/07/21	2	33.63	2	33.65	33.65	0	1,015	0.00%
2022/07/20	3.3	35.15	0	0.00	34.55	3.3	1,022	0.32%
2022/07/19	0.1	35.00	1	34.60	34.85	-0.9	1,020	-0.09%
2022/07/18	0	0.00	1	34.70	34.70	-1	1,017	-0.10%
2022/07/14	1	34.15	0	0.00	34.40	1	1,030	0.10%
2022/07/13	0	0.00	3	34.17	34.15	-3	1,035	-0.29%
2022/07/12	3.1	33.25	1	33.25	33.20	2.1	1,040	0.20%
2022/07/11	0	0.00	4	34.10	34.10	-4	1,039	-0.38%
2022/07/08	2.1	33.93	5	33.97	34.05	-3	1,040	-0.28%
2022/07/07	1	33.20	1	33.30	33.30	0	1,042	0.00%
2022/07/06	7	32.81	0	0.00	32.30	7	1,054	0.66%
2022/07/05	0	0.00	1	33.15	33.15	-1	1,100	-0.09%
2022/07/04	2	32.53	8	32.24	32.20	-6	1,106	-0.54%
2022/07/01	4	32.76	4	33.80	32.35	0	1,134	0.00%
2022/06/30	6	34.68	0	0.00	34.65	6	1,123	0.53%
2022/06/29	2.1	34.55	2	34.73	34.85	0.1	1,119	0.01%
2022/06/28	0	0.00	1	35.00	35.00	-1	1,113	-0.09%
2022/06/27	0	0.00	72	34.62	35.10	-72	1,115	-6.45%
2022/06/24	9	33.60	4	33.64	33.50	5	1,097	0.46%
2022/06/23	2	32.90	2	33.40	33.10	0	1,097	0.00%
2022/06/22	15	33.08	2	33.68	33.00	13	1,095	1.19%
2022/06/21	0	0.00	1	34.15	34.15	-1	1,096	-0.09%
2022/06/20	14	33.78	3	33.77	33.00	11	1,104	1.00%
2022/06/17	7	33.94	1	34.65	34.65	6	1,093	0.55%
2022/06/16	18	35.03	0	0.00	34.25	18	1,090	1.65%
2022/06/15	5	34.89	40	34.89	34.90	-35	1,101	-3.18%
2022/06/14	5	34.22	5	34.23	34.40	0	1,112	0.00%
2022/06/13	26	34.46	7	34.92	34.35	19	1,125	1.69%
2022/06/10	28	35.14	2	35.20	35.20	26	1,135	2.29%
2022/06/08	6	34.89	2	34.65	34.75	4	1,140	0.35%
2022/06/07	8	35.65	4	35.63	35.20	4	1,149	0.35%
2022/06/06	0	0.00	1	34.80	34.80	-1	1,115	-0.09%
2022/06/01	0	33.95	8	34.51	33.95	-8	1,155	-0.69%
2022/05/31	15.1	34.10	7	34.45	34.25	8.1	1,156	0.70%
2022/05/26	0.1	33.45	20	33.70	33.50	-20	1,203	-1.66%
2022/05/25	0	0.00	4	33.40	33.30	-4	1,226	-0.33%
2022/05/24	5	33.05	13	33.58	33.00	-8	1,248	-0.64%
2022/05/23	22	33.34	0	0.00	32.90	22	1,242	1.77%
2022/05/20	0	0.00	1	33.25	33.25	-1	1,251	-0.08%
2022/05/19	1	32.25	0	0.00	32.25	1	1,252	0.08%
2022/05/18	0	0.00	2	32.85	32.90	-2	1,250	-0.16%
2022/05/16	1	32.30	1	32.10	32.15	0	1,263	0.00%
2022/05/13	1.1	31.72	4	31.91	31.95	-2.9	1,262	-0.23%
2022/05/12	1	30.85	30	30.67	30.85	-29	1,262	-2.30%
2022/05/10	2	31.70	6	31.64	31.90	-4	1,230	-0.33%
2022/05/09	4	31.84	0	0.00	31.85	4	1,214	0.33%
2022/05/06	1	33.30	1	33.40	33.30	0	1,180	0.00%
2022/05/03	0.2	34.12	0	0.00	34.20	0.2	1,177	0.02%
2022/04/29	0.1	34.20	1	34.35	34.35	-0.9	1,190	-0.08%
2022/04/28	2	34.25	3	34.13	34.10	-1	1,201	-0.08%
2022/04/27	6.1	33.92	2	34.03	34.05	4.1	1,193	0.34%
2022/04/26	2	34.95	1	35.00	35.10	1	1,183	0.08%
2022/04/25	5	35.19	2	35.55	35.05	3	1,181	0.25%
2022/04/21	0.1	36.40	2	36.65	36.65	-1.9	1,198	-0.16%
2022/04/20	2	36.20	0	0.00	36.55	2	1,204	0.17%
2022/04/19	1.1	36.59	1	36.55	36.55	0.1	1,224	0.01%
2022/04/18	1.1	36.14	15	36.23	36.15	-13.9	1,246	-1.11%
2022/04/15	0.1	35.50	0	0.00	35.75	0.1	1,295	0.00%
2022/04/14	0.1	36.00	0	0.00	36.00	0.1	1,557	0.01%
2022/04/13	0.1	36.00	0	0.00	36.05	0.1	1,599	0.01%
2022/04/11	14.1	36.00	9	36.34	36.10	5.1	1,606	0.32%
2022/04/08	2	35.05	0	0.00	35.15	2	1,578	0.13%
2022/04/07	3.1	35.45	1	35.20	35.20	2.1	1,597	0.13%
2022/04/06	5.1	36.02	5	36.00	36.00	0.1	1,573	0.00%
2022/04/01	3	36.62	0	0.00	36.65	3	1,567	0.19%
2022/03/30	0	0.00	2	37.25	37.30	-2	1,591	-0.13%
2022/03/29	0.1	37.15	10	37.15	37.15	-9.9	1,599	-0.62%
2022/03/28	0.1	37.00	0	0.00	37.35	0.1	1,607	0.00%
2022/03/25	0.1	37.80	0	0.00	37.70	0.1	1,623	0.00%
2022/03/24	0.2	37.67	0	0.00	37.80	0.2	1,634	0.01%
2022/03/23	1.6	38.17	0	0.00	38.10	1.6	1,637	0.10%
2022/03/22	5.1	38.34	1	38.40	38.40	4.1	1,660	0.25%
2022/03/21	3	37.95	0	0.00	38.00	3	1,671	0.18%
2022/03/18	0	37.90	1	37.70	37.75	-1	1,685	-0.06%
2022/03/17	0	0.00	3	37.45	37.45	-3	1,717	-0.17%
2022/03/16	2.1	36.22	0	0.00	36.35	2.1	1,713	0.12%
2022/03/15	4.1	36.71	2	36.75	36.60	2.1	1,721	0.12%
2022/03/14	5.1	37.37	3	37.25	37.30	2.1	1,737	0.12%
2022/03/11	1	37.20	3	37.10	37.40	-2	1,744	-0.11%
2022/03/10	1.1	36.76	3	36.80	37.00	-1.9	1,752	-0.11%
2022/03/09	0	0.00	4	35.90	35.85	-4	1,739	-0.23%
2022/03/08	6	35.88	0	0.00	35.55	6	1,740	0.34%
2022/03/07	1.4	36.94	0	0.00	36.90	1.4	1,716	0.08%
2022/03/03	1.1	38.00	1	38.25	38.15	0.1	1,729	0.00%
2022/03/02	2	37.85	0	0.00	37.90	2	1,749	0.12%
2022/03/01	1.2	38.32	1	38.35	38.40	0.2	1,756	0.01%
2022/02/25	9.4	38.49	3	38.40	38.45	6.4	1,758	0.36%
2022/02/24	6	39.38	0	0.00	39.05	6	1,745	0.34%
2022/02/23	1	39.90	1	40.15	40.15	0	1,758	0.00%
2022/02/22	11.1	39.90	0	0.00	39.65	11.1	1,779	0.62%
2022/02/21	5	40.15	35	40.42	40.45	-30	1,839	-1.63%
2022/02/18	15	39.60	6	39.75	39.85	9	1,873	0.48%
2022/02/17	1	39.70	0	0.00	39.65	1	1,896	0.05%
2022/02/16	0.1	39.40	0	0.00	39.30	0.1	1,934	0.00%
2022/02/15	4	39.49	0	0.00	39.25	4	1,945	0.21%
2022/02/14	3.1	39.45	1	39.60	39.50	2.1	1,981	0.10%
2022/02/11	2	40.10	0	0.00	40.10	2	1,984	0.10%
2022/02/10	1	40.65	0	0.00	40.80	1	1,991	0.05%
2022/02/09	0	0.00	1	40.85	40.85	-1	2,000	-0.05%
2022/02/08	0	0.00	1	39.70	40.35	-1	2,030	-0.05%
2022/02/07	2	39.55	1	40.00	40.00	1	2,050	0.05%
2022/01/26	2	39.45	1	39.40	39.40	1	2,074	0.05%
2022/01/25	65.1	39.51	0	0.00	39.45	65.1	2,196	2.96%
2022/01/24	3.1	39.66	0	0.00	40.25	3.1	2,360	0.13%
2022/01/21	2	40.20	2	40.05	40.10	0	2,545	0.00%
2022/01/20	2	41.00	1	40.80	41.00	1	2,711	0.04%
2022/01/19	3.1	40.85	1	41.00	40.90	2.1	2,743	0.08%
2022/01/18	1	41.35	0	0.00	40.95	1	2,793	0.04%
2022/01/17	1	41.00	0	0.00	41.05	1	2,929	0.03%
2022/01/14	9.4	40.74	2	40.70	40.70	7.4	2,925	0.25%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	6.2	42.00	2	41.90	41.80	4.2	2,903	0.14%
2022/01/11	0.4	42.65	8	42.73	42.65	-7.6	2,885	-0.26%
2022/01/10	7	42.68	1.1	43.15	42.70	5.9	2,863	0.21%
2022/01/07	92	45.12	81.2	45.32	43.70	10.8	2,813	0.38%
2022/01/06	18	43.55	10	43.60	44.00	8	2,553	0.31%
2022/01/05	1	42.90	4	43.00	43.00	-3	2,521	-0.12%
2022/01/04	2.1	43.06	8	42.74	42.80	-5.9	2,535	-0.23%
2022/01/03	8.2	43.12	3	42.77	42.70	5.2	2,526	0.21%
2021/12/30	4	43.98	2	43.75	43.45	2	2,520	0.08%
2021/12/29	0	0.00	1	43.30	43.50	-1	2,512	-0.04%
2021/12/28	3	43.35	1	43.30	43.30	2	2,529	0.08%
2021/12/27	2	43.43	4	43.39	43.10	-2	2,544	-0.08%
2021/12/23	0	0.00	1	42.90	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	2	42.95	42.80	-2	2,585	-0.08%
2021/12/21	4	42.75	18	42.89	42.75	-14	2,579	-0.54%
2021/12/20	0	0.00	22	41.93	42.55	-22	2,570	-0.86%
2021/12/16	12	41.96	3	42.30	42.30	9	2,562	0.35%
2021/12/15	0	0.00	3	41.38	41.35	-3	2,564	-0.12%
2021/12/14	14	42.30	0	0.00	41.60	14	2,646	0.53%
2021/12/13	24	42.85	6	42.72	42.50	18	2,648	0.68%
2021/12/09	11	41.91	13	41.98	41.90	-2	2,626	-0.08%
2021/12/08	0	0.00	1	42.25	41.60	-1	2,602	-0.04%
2021/12/06	0	0.00	3	41.40	41.40	-3	2,593	-0.12%
2021/12/02	1	40.05	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	1	40.45	40.45	-1	2,639	-0.04%
2021/11/29	3	39.57	0	0.00	39.90	3	2,644	0.11%
2021/11/26	5	41.06	1	41.10	40.90	4	2,624	0.15%
2021/11/25	0	0.00	1	41.90	41.90	-1	2,608	-0.04%
2021/11/24	1	41.80	0	0.00	41.95	1	2,581	0.04%
2021/11/23	2	41.80	3	41.95	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	21	42.15	42.25	-21	2,566	-0.82%
2021/11/19	0	0.00	5	41.75	41.40	-5	2,548	-0.20%
2021/11/18	3	41.62	26	40.74	41.35	-23	2,535	-0.91%
2021/11/17	24	40.77	12	40.65	40.65	12	2,472	0.49%
2021/11/16	1	41.15	0	0.00	41.15	1	2,434	0.04%
2021/11/15	14	41.78	5	41.87	41.85	9	2,433	0.37%
2021/11/12	0	0.00	2	41.38	41.30	-2	2,409	-0.08%
2021/11/11	0	0.00	11	41.92	40.80	-11	2,417	-0.46%
2021/11/09	2	41.00	1	41.10	40.85	1	2,422	0.04%
2021/11/05	1	40.40	0	0.00	40.40	1	2,501	0.04%
2021/11/04	2	41.75	1	41.05	41.05	1	2,504	0.04%
2021/11/03	3	41.35	2	41.30	41.30	1	2,493	0.04%
2021/11/02	18	41.56	10	41.98	40.75	8	2,478	0.32%
2021/11/01	33	43.27	14	43.32	43.20	19	2,378	0.80%
2021/10/29	25	42.98	20	42.68	42.50	5	2,209	0.23%
2021/10/28	13	42.60	26	43.10	44.30	-13	2,034	-0.64%
2021/10/27	1	39.60	5	40.10	40.30	-4	1,858	-0.22%
2021/10/26	4	39.76	2	40.05	39.95	2	1,849	0.11%
2021/10/25	27	40.32	24	40.75	41.05	3	1,805	0.17%
2021/10/22	0	0.00	1	38.15	38.25	-1	1,700	-0.06%
2021/10/21	2	38.15	0	0.00	37.90	2	1,724	0.12%
2021/10/20	1	37.95	1	38.15	37.95	0	1,724	0.00%
2021/10/19	1	37.90	5	37.99	38.35	-4	1,730	-0.23%
2021/10/18	1	37.70	1	37.35	37.60	0	1,739	0.00%
2021/10/15	1	37.40	5	37.35	37.35	-4	1,774	-0.23%
2021/10/14	1	37.05	3	37.17	37.05	-2	1,798	-0.11%
2021/10/12	1	37.60	1	37.45	37.60	0	1,807	0.00%
2021/10/08	1	38.30	0	0.00	38.30	1	1,809	0.06%
2021/10/07	1	38.50	5	38.92	38.95	-4	1,828	-0.22%
2021/10/06	2	38.00	1	38.50	37.75	1	1,851	0.05%
2021/10/05	19	38.54	15	38.53	38.60	4	1,845	0.22%
2021/10/04	0	0.00	12	38.91	39.00	-12	1,870	-0.64%
2021/10/01	2	38.45	4	38.60	38.45	-2	1,908	-0.10%
2021/09/30	7	38.84	10	38.56	38.95	-3	1,909	-0.16%
2021/09/29	1	37.40	2	37.20	37.40	-1	1,875	-0.05%
2021/09/28	1	37.85	1	37.60	37.85	0	1,893	0.00%
2021/09/27	0	0.00	5	37.89	37.90	-5	1,906	-0.26%
2021/09/24	8	37.47	0	0.00	37.30	8	1,926	0.42%
2021/09/23	2	37.75	1	37.50	37.35	1	1,968	0.05%
2021/09/22	4	37.24	1	37.75	37.20	3	2,133	0.14%
2021/09/17	2	38.28	4	39.21	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	12	38.26	38.40	-12	2,034	-0.59%
2021/09/10	0	0.00	5	38.29	38.10	-5	2,081	-0.24%
2021/09/09	3	37.13	1	36.90	37.20	2	2,086	0.10%
2021/09/08	12	37.54	5	37.45	36.85	7	2,092	0.33%
2021/09/07	1	38.85	0	0.00	38.90	1	2,062	0.05%
2021/09/06	13	39.20	8	39.37	39.00	5	2,083	0.24%
2021/09/03	5	39.56	1	39.75	39.75	4	2,104	0.19%
2021/09/02	6	39.29	1	39.30	39.05	5	2,134	0.23%
2021/09/01	0	0.00	4	40.06	39.95	-4	2,137	-0.19%
2021/08/31	4	39.28	7	39.45	39.40	-3	2,149	-0.14%
2021/08/30	13	39.55	0	0.00	39.40	13	2,176	0.60%
2021/08/27	1	39.85	0	0.00	39.80	1	2,189	0.05%
2021/08/26	5	39.65	11	39.78	39.50	-6	2,203	-0.27%
2021/08/25	1	39.80	4	40.31	40.20	-3	2,230	-0.13%
2021/08/23	0	0.00	1	39.35	39.35	-1	2,314	-0.04%
2021/08/20	4	38.68	1	38.55	38.30	3	2,358	0.13%
2021/08/19	31	38.75	1	39.00	38.60	30	2,385	1.26%
2021/08/18	5	38.91	4	38.90	39.25	1	2,402	0.04%
2021/08/17	3	39.02	0	0.00	38.70	3	2,442	0.12%
2021/08/16	1	39.75	7	39.91	39.60	-6	2,447	-0.25%
2021/08/13	1	39.10	2	39.70	39.10	-1	2,458	-0.04%
2021/08/12	3	40.05	7	40.46	39.90	-4	2,487	-0.16%
2021/08/11	16	39.82	3	39.73	39.80	13	2,508	0.52%
2021/08/10	6	41.71	1	41.50	41.50	5	2,514	0.20%
2021/08/09	7	42.64	7	42.57	42.35	0	2,621	0.00%
2021/08/06	0	0.00	4	43.00	42.85	-4	2,716	-0.15%
2021/08/04	1	42.80	0	0.00	43.00	1	3,226	0.03%
2021/08/03	0	0.00	14	42.52	42.45	-14	3,432	-0.41%
2021/07/30	0	0.00	6	43.07	42.90	-6	3,725	-0.16%
2021/07/29	2	43.08	0	0.00	43.00	2	3,796	0.05%
2021/07/28	4	43.93	1	42.95	42.85	3	3,976	0.08%
2021/07/27	0	0.00	5	43.85	43.65	-5	4,514	-0.11%
2021/07/23	1	44.85	0	0.00	44.80	1	5,104	0.02%
2021/07/22	0	0.00	7	44.25	44.20	-7	5,665	-0.12%
2021/07/21	7	43.98	8	44.13	43.70	-1	6,053	-0.02%
2021/07/20	0	0.00	0	44.50	44.35	0	6,129	0.00%
2021/07/19	1	45.00	2	44.90	44.95	-1	6,169	-0.02%
2021/07/15	6	45.15	1	45.15	45.10	5	6,322	0.08%
2021/07/14	0	0.00	17	45.50	45.30	-17	6,380	-0.27%
2021/07/13	0	0.00	1	45.65	44.95	-1	6,548	-0.02%
2021/07/12	2	45.00	10	44.98	45.00	-8	6,614	-0.12%
2021/07/09	8	44.74	1	45.05	44.65	7	6,681	0.10%
2021/07/08	28	45.26	1	45.50	45.30	27	6,699	0.40%
2021/07/06	1	46.40	61	46.37	46.50	-60	6,703	-0.90%
2021/07/05	0	0.00	26	46.93	46.80	-26	6,838	-0.38%
2021/07/02	22	46.11	3	46.30	46.15	19	6,923	0.27%
2021/07/01	14	46.39	8	46.88	46.15	6	6,973	0.09%
2021/06/30	25	46.49	10	46.54	46.60	15	6,982	0.21%
2021/06/29	26	48.07	44	47.64	46.95	-18	6,981	-0.26%
2021/06/28	1	46.25	4	46.09	46.25	-3	6,865	-0.04%
2021/06/25	2	46.40	1	46.50	46.45	1	7,048	0.01%
2021/06/24	2	46.40	6	46.50	46.35	-4	7,075	-0.06%
2021/06/23	41	46.38	3	46.13	46.60	38	7,087	0.54%
2021/06/21	27	45.56	1.3	45.46	45.15	25.8	7,091	0.36%
2021/06/18	4	46.35	2	46.60	46.25	2	7,147	0.03%
2021/06/17	1	45.50	2	46.23	46.30	-1	7,169	-0.01%
2021/06/16	3	45.90	4	46.43	45.60	-1	7,202	-0.01%
2021/06/15	0	0.00	1	46.20	46.10	-1	7,209	-0.01%
2021/06/11	2	46.30	1	46.25	46.10	1	7,259	0.01%
2021/06/09	5	46.10	1	46.30	45.75	4	7,290	0.05%
2021/06/08	1	46.40	0	0.00	45.90	1	7,324	0.01%
2021/06/07	1	45.65	1	46.60	45.95	0	7,389	0.00%
2021/06/04	3	46.30	0	0.00	46.25	3	7,465	0.04%
2021/06/03	0	0.00	1	46.90	47.10	-1	7,645	-0.01%
2021/06/02	8	46.55	2	46.93	46.65	6	7,765	0.08%
2021/06/01	5	47.43	9	47.36	47.30	-4	7,887	-0.05%
2021/05/31	7	46.46	5	46.85	46.10	2	7,998	0.03%
2021/05/28	0	0.00	3.2	46.22	46.20	-3.2	8,104	-0.04%
2021/05/27	3	44.98	1	44.60	44.85	2	8,750	0.02%
2021/05/26	5	45.26	1	45.10	45.10	4	9,360	0.04%
2021/05/25	1	45.30	0	0.00	45.35	1	9,336	0.01%
2021/05/24	0	0.00	3	45.18	45.35	-3	9,303	-0.03%
2021/05/21	1	44.95	1	44.65	44.65	0	9,294	0.00%
2021/05/20	9	45.36	1.2	45.28	44.20	7.8	9,300	0.08%
2021/05/19	2	45.33	2	44.95	45.55	0	9,265	0.00%
2021/05/18	18	44.49	16	44.89	45.30	2	9,254	0.02%
2021/05/17	25.2	44.11	15	43.65	43.40	10.2	9,214	0.11%
2021/05/14	0.2	49.40	10.1	48.28	48.20	-9.9	9,147	-0.11%
2021/05/13	10.1	49.28	3	48.58	48.70	7.1	9,073	0.08%
2021/05/12	2	51.20	5	51.90	50.20	-3	8,880	-0.03%
2021/05/11	25	52.38	9	51.40	51.00	16	8,570	0.19%
2021/05/10	5	52.20	1	52.20	52.10	4	8,381	0.05%
2021/05/07	1	51.40	8	51.73	51.80	-7	8,306	-0.08%
2021/05/06	7.2	49.88	8	50.13	49.55	-0.8	8,117	-0.01%
2021/05/05	11	49.82	8	50.10	49.10	3	8,057	0.04%
2021/05/04	41	51.70	51	54.05	49.45	-10	7,886	-0.13%
2021/05/03	62	54.64	9	53.27	54.30	53	7,340	0.72%
2021/04/29	14	55.18	26	55.21	54.20	-12	7,002	-0.17%
2021/04/28	16	55.05	13.2	54.78	55.40	2.8	6,796	0.04%
2021/04/27	10	53.15	83.2	54.80	56.70	-73.2	6,320	-1.16%
2021/04/26	3	51.57	10	51.95	51.60	-7	5,953	-0.12%
2021/04/23	0	0.00	5	50.34	50.70	-5	5,875	-0.09%
2021/04/22	10	51.80	15	50.91	49.50	-5	5,964	-0.08%
2021/04/21	5	50.70	3	50.83	50.60	2	5,941	0.03%
2021/04/20	7	51.54	2	51.05	51.50	5	5,881	0.09%
2021/04/19	4	51.80	13	51.35	51.10	-9	5,832	-0.15%
2021/04/16	6	50.97	0	0.00	49.85	6	5,667	0.11%
2021/04/15	0	0.00	5.1	49.40	49.55	-5.1	5,648	-0.09%
2021/04/14	6.1	47.34	4	48.00	47.75	2.1	5,601	0.04%
2021/04/13	0	0.00	5	49.43	48.65	-5	5,604	-0.09%
2021/04/12	1	49.40	0	0.00	49.35	1	5,568	0.02%
2021/04/09	35	50.31	17	50.60	49.50	18	5,567	0.32%
2021/04/08	13	52.65	7	52.19	52.20	6	5,458	0.11%
2021/04/07	23	51.15	7	51.47	51.50	16	5,365	0.30%
2021/04/06	4	50.85	1	50.90	50.80	3	5,325	0.06%
2021/04/01	0	0.00	2	50.70	50.40	-2	5,304	-0.04%
2021/03/31	4	50.18	0	0.00	50.20	4	5,278	0.08%
2021/03/30	10	50.83	11	51.34	50.90	-1	5,252	-0.02%
2021/03/26	1	50.20	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	5	50.00	50.10	-5	5,086	-0.10%
2021/03/23	2	50.00	21	50.51	49.70	-19	5,191	-0.37%
2021/03/22	8	49.86	6	50.30	50.50	2	5,131	0.04%
2021/03/19	1	49.70	2	50.03	49.55	-1	5,117	-0.02%
2021/03/18	2	49.70	1	49.95	49.60	1	5,131	0.02%
2021/03/17	12	49.28	3	50.08	49.20	9	5,263	0.17%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	2	50.40	1	50.90	50.30	1	5,247	0.02%
2021/03/11	2	49.95	8	50.04	50.70	-6	5,268	-0.11%
2021/03/10	11	50.54	10	50.64	50.30	1	5,244	0.02%
2021/03/09	3	50.67	29	51.33	51.30	-26	5,193	-0.50%
2021/03/08	4	50.16	2	50.40	49.85	2	5,083	0.04%
2021/03/05	8.1	49.89	4	49.25	49.15	4.1	5,033	0.08%
2021/03/04	0	0.00	2	49.85	50.20	-2	4,909	-0.04%
2021/03/03	5	48.74	8	49.14	49.10	-3	4,795	-0.06%
2021/03/02	42	49.75	19	49.02	48.10	23	4,671	0.49%
2021/02/26	14	48.70	18	48.59	50.20	-4	4,017	-0.10%
2021/02/25	0	0.00	0.1	45.75	45.65	-0.1	3,412	0.00%
2021/02/24	0.2	45.50	1	45.20	45.10	-0.9	3,427	-0.02%
2021/02/22	502	45.60	0	0.00	45.80	502	3,448	14.56%	大買/鉅額交易
2021/02/19	8	44.42	0	0.00	44.65	8	3,433	0.23%
2021/02/18	3	43.80	0	0.00	44.55	3	3,467	0.09%
2021/02/17	4	43.75	2.8	43.63	43.60	1.2	3,462	0.03%
2021/02/04	1	41.95	1	42.65	41.90	0	3,449	0.00%
2021/02/02	1	42.85	1	43.30	42.65	0	3,526	0.00%
2021/02/01	4	41.81	10	41.84	41.65	-6	3,650	-0.16%
2021/01/29	0	0.00	1	42.80	42.60	-1	3,822	-0.03%
2021/01/27	8	43.79	0	0.00	43.80	8	3,789	0.21%
2021/01/25	0	0.00	5.7	43.52	43.55	-5.7	3,784	-0.15%
2021/01/22	2	42.98	2	42.68	43.15	0	3,775	0.00%
2021/01/21	1	42.65	0	0.00	42.60	1	3,768	0.03%
2021/01/20	2	43.70	2	43.93	43.45	0	3,747	0.00%
2021/01/19	0	0.00	1	46.20	45.50	-1	3,658	-0.03%
2021/01/18	2	45.75	2	45.68	46.20	0	3,642	0.00%
2021/01/15	10	46.50	1	46.35	45.65	9	3,672	0.25%
2021/01/14	1	46.10	2	45.80	46.15	-1	3,537	-0.03%
2021/01/12	11	44.72	0	0.00	44.15	11	3,495	0.31%
2021/01/11	0	0.00	2	44.30	45.25	-2	3,491	-0.06%
2021/01/08	4	44.20	2	44.23	44.30	2	3,529	0.06%
2021/01/07	0	0.00	1	46.00	45.15	-1	3,554	-0.03%
2021/01/05	11	46.94	10	47.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/31	6	47.00	5	46.30	46.30	1	3,479	0.03%
2020/12/28	0	0.00	2	46.60	46.60	-2	3,419	-0.06%
2020/12/25	12	46.31	0	0.00	46.45	12	3,405	0.35%
2020/12/24	20	46.09	1	46.10	45.65	19	3,385	0.56%
2020/12/23	1	45.00	6	45.05	45.00	-5	3,362	-0.15%
2020/12/22	6	46.05	0	0.00	45.60	6	3,377	0.18%
2020/12/21	0	0.00	5	46.52	46.60	-5	3,399	-0.15%
2020/12/18	1	46.25	0	0.00	46.50	1	3,378	0.03%
2020/12/17	2	45.68	8	45.34	45.85	-6	3,335	-0.18%
2020/12/16	2	44.35	0	0.00	44.35	2	3,283	0.06%
2020/12/15	1	43.85	4	43.88	43.90	-3	3,294	-0.09%
2020/12/14	0	0.00	3	44.73	44.70	-3	3,329	-0.09%
2020/12/11	12	44.69	2	44.73	44.20	10	3,371	0.30%
2020/12/10	4	46.69	6	46.78	46.55	-2	3,273	-0.06%
2020/12/09	2	47.75	0	0.00	47.95	2	3,236	0.06%
2020/12/08	2	47.93	1	48.05	47.65	1	3,227	0.03%
2020/12/07	8	48.11	0	0.00	48.10	8	3,192	0.25%
2020/12/04	1	48.25	1	47.90	47.50	0	3,174	0.00%
2020/12/03	2	47.50	2	47.70	47.30	0	3,190	0.00%
2020/12/02	2	48.08	12	48.10	48.00	-10	3,185	-0.31%
2020/12/01	11	47.20	22	47.17	47.45	-11	3,154	-0.35%
2020/11/30	1	46.35	4	46.40	46.80	-3	3,153	-0.10%
2020/11/27	1	47.00	1	46.95	46.70	0	3,468	0.00%
2020/11/25	3	46.17	7	46.06	46.10	-4	3,683	-0.11%
2020/11/24	1	45.85	1	46.45	45.90	0	3,694	0.00%
2020/11/23	1	46.65	1	46.40	46.30	0	3,682	0.00%
2020/11/19	4	46.11	0	0.00	46.15	4	3,696	0.11%
2020/11/18	1	46.10	0	0.00	46.00	1	3,700	0.03%
2020/11/13	1	46.00	0	0.00	45.75	1	3,907	0.03%
2020/11/12	3	45.68	0	0.00	45.55	3	3,977	0.08%
2020/11/11	10	46.52	0	0.00	46.55	10	3,953	0.25%
2020/11/10	2	46.25	0	0.00	46.10	2	4,035	0.05%
2020/11/09	8	46.53	36	46.34	46.35	-28	4,039	-0.69%
2020/11/06	10	48.42	7.3	48.60	48.20	2.7	3,974	0.07%
2020/10/28	1	50.10	1	49.75	49.60	0	5,864	0.00%
2020/10/27	1	50.90	0	0.00	50.90	1	6,091	0.02%
2020/10/26	0	0.00	5	51.00	51.30	-5	6,158	-0.08%
2020/10/23	7	52.49	2	53.05	52.30	5	6,175	0.08%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	2	51.60	0	0.00	51.40	2	6,167	0.03%
2020/10/20	0	0.00	2	51.20	51.60	-2	6,186	-0.03%
2020/10/19	1	51.90	10	51.59	51.90	-9	6,246	-0.14%
2020/10/16	12	52.02	3	52.40	51.10	9	6,416	0.14%
2020/10/15	10	52.03	8	52.48	52.50	2	6,494	0.03%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	10	50.51	2	49.75	50.50	8	6,414	0.12%
2020/10/12	2	49.18	1	49.00	49.00	1	6,383	0.02%
2020/10/08	1	50.10	1	50.10	49.85	0	6,384	0.00%
2020/10/07	0	0.00	1	50.10	49.80	-1	6,400	-0.02%
2020/10/06	2	49.90	2	50.05	50.00	0	6,421	0.00%
2020/09/29	0	0.00	2	48.90	48.70	-2	6,522	-0.03%
2020/09/28	1	48.45	0	0.00	48.70	1	6,576	0.02%
2020/09/25	3	47.58	0	0.00	47.65	3	6,644	0.05%
2020/09/24	4	49.45	5	49.62	49.05	-1	6,633	-0.02%
2020/09/23	5	50.70	2	50.80	50.80	3	6,633	0.05%
2020/09/22	2	51.10	0	0.00	51.00	2	6,726	0.03%
2020/09/21	13	52.17	11	52.85	51.90	2	6,730	0.03%
2020/09/18	6	52.63	1	52.80	53.00	5	6,713	0.07%
2020/09/16	20	52.00	0	0.00	51.80	20	6,734	0.30%
2020/09/15	17	51.42	1	52.20	52.80	16	6,707	0.24%
2020/09/14	8	50.24	0	0.00	50.40	8	6,698	0.12%
2020/09/11	3	49.95	1	49.65	49.70	2	6,744	0.03%
2020/09/09	1	50.60	1	50.40	50.60	0	6,774	0.00%
2020/09/07	6	51.15	1	51.40	51.00	5	6,866	0.07%
2020/09/04	31	51.97	7	52.37	52.60	24	7,056	0.34%
2020/09/02	41	54.53	15	54.60	53.60	26	6,995	0.37%
2020/09/01	2	53.15	7	53.81	54.10	-5	6,747	-0.07%
2020/08/31	2	49.30	0	0.00	49.20	2	6,630	0.03%
2020/08/28	0	0.00	4	49.40	50.30	-4	6,630	-0.06%
2020/08/27	2	50.00	0	0.00	49.90	2	6,667	0.03%
2020/08/21	4	51.10	4	50.88	51.00	0	6,832	0.00%
2020/08/20	9	52.26	20	50.21	50.00	-11	6,892	-0.16%
2020/08/19	2	54.30	7	54.53	53.20	-5	6,765	-0.07%
2020/08/18	7	53.90	8	53.88	53.70	-1	6,689	-0.01%
2020/08/17	0	0.00	8	53.60	53.50	-8	6,637	-0.12%
2020/08/14	5	53.60	5	53.86	53.90	0	6,688	0.00%
2020/08/13	10	53.41	8	53.19	53.00	2	6,593	0.03%
2020/08/12	2	53.35	14	53.84	53.30	-12	6,543	-0.18%
2020/08/11	9	55.11	1	55.80	55.30	8	6,474	0.12%
2020/08/10	11	55.26	14	55.71	54.70	-3	6,424	-0.05%
2020/08/07	23	57.10	10	56.01	55.10	13	6,362	0.20%
2020/08/06	5	57.64	22	58.01	58.40	-17	6,139	-0.28%
2020/08/05	17	57.25	20	57.12	58.00	-3	6,004	-0.05%
2020/08/04	51	57.35	39	57.64	57.50	12	5,790	0.21%
2020/08/03	74	53.51	127	54.02	56.20	-53	5,322	-1.00%	大賣/
2020/07/31	0	0.00	49	51.90	51.90	-49	4,519	-1.08%
2020/07/30	50	47.39	1	47.30	47.20	49	4,277	1.15%
2020/07/28	0	0.00	32	45.14	44.50	-32	4,215	-0.76%
2020/07/27	4	45.43	1	46.15	45.15	3	4,237	0.07%
2020/07/24	1	46.20	0	0.00	46.05	1	4,246	0.02%
2020/07/23	6	47.51	2	47.30	47.15	4	4,253	0.09%
2020/07/22	42	48.05	37	48.25	47.80	5	4,254	0.12%
2020/07/21	28	46.48	8	46.99	47.70	20	4,074	0.49%
2020/07/20	2	44.65	5	45.15	45.85	-3	3,959	-0.08%
2020/07/16	4	45.35	3	45.20	45.00	1	4,052	0.02%
2020/07/15	2	45.08	0	0.00	44.80	2	4,078	0.05%
2020/07/14	1	45.05	0	0.00	45.00	1	4,213	0.02%
2020/07/13	1	46.15	2.5	45.48	45.90	-1.5	4,265	-0.04%
2020/07/10	7	45.26	1	45.50	44.85	6	4,348	0.14%
2020/07/09	7	46.99	1	46.80	46.60	6	4,459	0.13%
2020/07/08	5	47.00	0	0.00	46.85	5	4,491	0.11%
2020/07/07	3	46.95	17	47.16	46.80	-14	4,490	-0.31%
2020/07/06	2	48.00	38	47.98	47.75	-36	4,560	-0.79%
2020/07/03	8	47.07	0	0.00	46.90	8	4,534	0.18%
2020/07/02	2	47.30	0	0.00	47.35	2	4,543	0.04%
2020/07/01	27	48.09	28	47.32	47.30	-1	4,521	-0.02%
2020/06/30	2	46.55	6	46.52	46.45	-4	4,446	-0.09%
2020/06/29	3	46.30	5	46.15	46.05	-2	4,461	-0.04%
2020/06/24	0	0.00	4	47.00	46.80	-4	4,460	-0.09%
2020/06/23	37	46.25	1	46.65	45.90	36	4,455	0.81%
2020/06/22	6	46.51	5	46.38	46.60	1	4,438	0.02%
2020/06/19	1	45.80	14	45.87	46.00	-13	4,461	-0.29%
2020/06/18	12	45.03	8	44.81	45.10	4	4,426	0.09%
2020/06/17	2	45.73	0	0.00	45.05	2	4,391	0.05%
2020/06/16	11	45.49	5	45.58	45.60	6	4,417	0.14%
2020/06/15	1	46.60	1	45.60	45.00	0	4,478	0.00%
2020/06/12	10	45.67	5	46.07	46.50	5	4,474	0.11%
2020/06/11	16	47.31	12	46.47	46.30	4	4,393	0.09%
2020/06/10	0	0.00	6	45.48	45.30	-6	4,204	-0.14%
2020/06/09	2	44.88	10	45.05	44.85	-8	4,267	-0.19%
2020/06/08	25	45.49	13	45.72	45.30	12	4,328	0.28%
2020/06/05	4	43.80	19	45.29	45.85	-15	4,260	-0.35%
2020/06/04	13	44.12	11	44.19	44.20	2	4,175	0.05%
2020/06/03	7	44.66	25	45.08	44.65	-18	4,185	-0.43%
2020/06/02	40	44.85	6	44.89	45.00	34	4,107	0.83%
2020/06/01	1	43.40	5	43.30	43.45	-4	3,947	-0.10%
2020/05/29	6	42.18	1	42.00	42.40	5	3,925	0.13%
2020/05/28	1	42.20	1	43.50	42.15	0	3,943	0.00%
2020/05/27	4	43.00	23	43.30	42.80	-19	3,904	-0.49%
2020/05/22	1	41.30	4	41.83	41.60	-3	3,868	-0.08%
2020/05/21	18	42.63	15	42.16	41.80	3	3,876	0.08%
2020/05/20	0	0.00	5	41.55	41.20	-5	3,805	-0.13%
2020/05/19	9	40.37	3	40.62	41.45	6	3,818	0.16%
2020/05/18	0	0.00	1	39.40	39.35	-1	3,856	-0.03%
2020/05/15	5	40.82	0	0.00	40.00	5	3,860	0.13%
2020/05/14	13	41.73	2	40.65	40.60	11	3,874	0.28%
2020/05/13	3	42.67	1	42.60	42.40	2	3,844	0.05%
2020/05/12	10	42.68	0	0.00	42.75	10	3,841	0.26%
2020/05/11	11	42.49	2	42.68	42.40	9	3,838	0.23%
2020/05/07	4	41.98	2	41.75	41.85	2	3,836	0.05%
2020/05/05	1	40.95	1	41.55	41.15	0	3,824	0.00%
2020/05/04	5	41.24	4	41.48	40.90	1	3,857	0.03%
2020/04/30	2	42.38	0	0.00	42.05	2	3,858	0.05%
2020/04/29	1	42.50	1	42.85	42.50	0	3,850	0.00%
2020/04/28	4	42.68	3	43.00	42.45	1	3,845	0.03%
2020/04/27	4	42.45	14	42.70	42.75	-10	3,893	-0.26%
2020/04/22	3	40.90	3	40.45	41.25	0	3,804	0.00%
2020/04/21	0	0.00	1	41.95	39.80	-1	3,766	-0.03%
2020/04/20	10	41.81	0	0.00	42.20	10	3,695	0.27%
2020/04/17	23.1	42.78	1	42.00	41.60	22.1	3,670	0.60%
2020/04/16	10	41.40	23	42.19	42.35	-13	3,527	-0.37%
2020/04/15	25	41.43	21	41.48	41.00	4	3,469	0.12%
2020/04/14	21	40.84	5	41.00	41.50	16	3,430	0.47%
2020/04/13	0	0.00	7	39.45	38.85	-7	3,288	-0.21%
2020/04/10	3	38.57	4	38.64	38.55	-1	3,252	-0.03%
2020/04/09	7	38.86	0	0.00	38.55	7	3,263	0.21%
2020/04/08	3	37.10	3	37.05	37.50	0	3,168	0.00%
2020/04/06	0	0.00	2	35.48	35.55	-2	3,130	-0.06%
2020/03/31	1	34.50	1	35.10	34.65	0	3,111	0.00%
2020/03/27	16	36.02	6	35.82	34.80	10	3,074	0.33%
2020/03/26	3	34.60	3	35.27	35.65	0	3,032	0.00%
2020/03/25	4	35.43	3	35.50	35.45	1	2,985	0.03%
2020/03/23	0	0.00	10	31.90	32.65	-10	2,919	-0.34%
2020/03/20	2	32.70	20	32.86	34.00	-18	2,908	-0.62%
2020/03/19	3	32.97	78	31.77	31.70	-75	2,868	-2.62%
2020/03/18	2	36.63	2	36.68	35.20	0	2,785	0.00%
2020/03/17	11	37.25	7	35.21	36.00	4	2,738	0.15%
2020/03/16	10	39.26	5	39.10	37.00	5	2,702	0.18%
2020/03/13	5	38.14	6	38.76	39.05	-1	2,719	-0.04%
2020/03/12	11	42.77	13	42.31	42.10	-2	2,630	-0.08%
2020/03/11	6	45.18	8	45.39	45.00	-2	2,538	-0.08%
2020/03/10	7	44.21	12	44.08	44.80	-5	2,521	-0.20%
2020/03/09	2	44.63	3	44.68	44.55	-1	2,495	-0.04%
2020/03/06	2	45.70	1	45.70	45.65	1	2,446	0.04%
2020/03/05	4	46.61	1	46.65	46.60	3	2,455	0.12%
2020/03/03	1	46.45	6	46.23	46.85	-5	2,464	-0.20%
2020/02/27	1	45.10	0	0.00	44.85	1	2,427	0.04%
2020/02/25	4	46.89	0	0.00	46.90	4	2,365	0.17%
2020/02/24	2	46.60	1	46.55	46.15	1	2,352	0.04%
2020/02/21	0	0.00	2	47.40	47.65	-2	2,345	-0.09%
2020/02/20	6.1	48.01	0	0.00	47.80	6.1	2,337	0.26%
2020/02/19	7	48.61	2	48.95	48.20	5	2,331	0.21%
2020/02/18	1	48.40	1	47.90	48.40	0	2,295	0.00%
2020/02/17	6	48.23	1	48.40	48.30	5	2,334	0.21%
2020/02/14	1	47.35	1	47.55	47.45	0	2,350	0.00%
2020/02/12	5	47.15	11	47.18	47.40	-6	2,698	-0.22%
2020/02/11	11	46.34	0	0.00	46.35	11	2,854	0.39%
2020/02/10	4	44.43	6	44.33	45.05	-2	3,051	-0.07%
2020/02/07	3	45.48	2	45.60	45.30	1	3,249	0.03%
2020/02/06	1	46.90	2	46.83	46.75	-1	3,275	-0.03%
2020/02/05	2	46.35	1	46.80	46.10	1	3,350	0.03%
2020/02/03	0	0.00	3	44.25	45.20	-3	3,480	-0.09%
2020/01/31	6	48.02	7	48.11	47.50	-1	3,623	-0.03%
2020/01/30	7	48.00	6	48.00	48.00	1	4,256	0.02%
2020/01/20	0	0.00	2	53.35	53.30	-2	4,267	-0.05%
2020/01/17	3	53.70	2	54.60	53.30	1	4,296	0.02%
2020/01/14	2	53.90	0	0.00	54.10	2	4,570	0.04%
2020/01/13	3	53.33	3	53.43	53.80	0	4,624	0.00%
2020/01/10	0	0.00	1	53.10	53.10	-1	4,678	-0.02%
2020/01/09	7	52.99	4	53.05	53.10	3	4,779	0.06%
2020/01/08	1	53.10	4	53.93	52.60	-3	5,326	-0.06%
2020/01/07	11	54.69	1	54.70	54.70	10	5,663	0.18%
2020/01/06	0	0.00	5	56.50	55.60	-5	5,675	-0.09%
2020/01/03	31	56.82	4	57.03	56.60	27	5,665	0.48%
2020/01/02	2	57.70	0	0.00	57.70	2	5,681	0.04%
2019/12/30	14	57.72	0	0.00	56.70	14	5,737	0.24%
2019/12/27	0	0.00	20	57.00	57.10	-20	5,690	-0.35%
2019/12/19	1	56.40	1	56.50	56.50	0	5,743	0.00%
2019/12/18	3	57.73	2	57.25	56.90	1	5,766	0.02%
2019/12/17	0	0.00	2	56.85	57.00	-2	5,855	-0.03%
2019/12/16	1	56.50	4	56.90	56.90	-3	5,898	-0.05%
2019/12/13	2	56.30	0	0.00	56.00	2	5,931	0.03%
2019/12/12	1	57.50	4	57.20	57.00	-3	5,935	-0.05%
2019/12/11	5	57.20	0	0.00	57.10	5	5,931	0.08%
2019/12/10	1	56.70	10	57.14	57.60	-9	5,945	-0.15%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	3	55.80	3	55.97	55.60	0	5,930	0.00%
2019/12/04	0	0.00	1	55.00	54.60	-1	5,992	-0.02%
2019/12/03	0	0.00	2	55.00	55.30	-2	6,008	-0.03%
2019/11/29	1	56.30	0	0.00	55.40	1	6,032	0.02%
2019/11/28	1	56.30	0	0.00	56.10	1	6,059	0.02%
2019/11/27	6	55.40	2	55.30	55.50	4	6,163	0.06%
2019/11/25	2	55.70	0	0.00	55.70	2	6,379	0.03%
2019/11/22	1	55.80	0	0.00	55.40	1	6,591	0.02%
2019/11/21	0	0.00	4	54.20	55.80	-4	6,645	-0.06%
2019/11/20	2	55.50	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0	0.00	2	56.50	56.30	-2	6,725	-0.03%
2019/11/18	4	56.13	7	56.26	56.10	-3	6,827	-0.04%
2019/11/15	7	55.93	3	56.00	56.00	4	6,878	0.06%
2019/11/14	28	55.14	1	55.20	55.00	27	6,901	0.39%
2019/11/12	9	56.23	0	0.00	57.00	9	6,993	0.13%
2019/11/11	13	57.71	13	58.32	55.80	0	7,019	0.00%
2019/11/08	16	60.41	6	60.38	60.10	10	6,897	0.14%
2019/11/07	4	62.68	14	63.75	62.80	-10	6,827	-0.15%
2019/11/06	17	68.01	14	68.47	66.30	3	6,655	0.05%
2019/11/05	3.1	67.60	2	67.40	67.20	1.1	6,493	0.02%
2019/11/04	5	67.72	17	67.81	67.70	-12	6,517	-0.18%
2019/11/01	0	0.00	1	67.10	67.60	-1	6,488	-0.02%
2019/10/31	1	66.20	30.1	66.10	66.30	-29.1	6,466	-0.45%
2019/10/30	8.1	67.06	6	66.68	67.20	2.1	6,403	0.03%
2019/10/29	70	67.30	94	67.48	67.70	-24	6,323	-0.38%
2019/10/28	16	63.46	3	63.30	63.80	13	5,741	0.23%
2019/10/25	3	62.80	10	62.81	62.50	-7	5,747	-0.12%
2019/10/24	0	0.00	7	62.83	63.20	-7	5,844	-0.12%
2019/10/23	4	62.80	11	62.91	62.40	-7	5,862	-0.12%
2019/10/22	32	64.17	2	62.80	63.00	30	5,810	0.52%
2019/10/21	8	61.91	4	62.35	62.80	4	5,646	0.07%
2019/10/18	5	61.84	3	61.70	62.10	2	5,594	0.04%
2019/10/17	8	62.10	14.7	61.93	62.10	-6.7	5,546	-0.12%
2019/10/16	33	63.45	21	64.31	61.40	12	5,476	0.22%
2019/10/15	18	62.14	49	62.72	64.20	-31	5,053	-0.61%
2019/10/14	12	58.65	1	58.30	58.40	11	4,701	0.23%
2019/10/09	1	57.40	5	57.44	57.60	-4	4,676	-0.09%
2019/10/08	1	58.80	5	58.28	57.80	-4	4,685	-0.09%
2019/10/07	3	57.33	2	57.70	58.00	1	4,676	0.02%
2019/10/04	4	57.23	11	56.90	56.80	-7	4,681	-0.15%
2019/10/03	4	56.60	11	56.87	56.90	-7	4,645	-0.15%
2019/10/02	0	0.00	1	57.10	57.10	-1	4,791	-0.02%
2019/10/01	11	56.78	0	0.00	56.60	11	4,833	0.23%
2019/09/27	2	57.00	4	56.28	55.90	-2	5,072	-0.04%
2019/09/24	0	0.00	5	58.44	58.60	-5	5,201	-0.10%
2019/09/23	0	0.00	2	58.10	58.90	-2	5,188	-0.04%
2019/09/20	17	58.35	13	59.24	57.80	4	5,158	0.08%
2019/09/19	13	58.38	13	58.22	58.30	0	5,046	0.00%
2019/09/18	4	57.80	3	58.23	57.20	1	5,058	0.02%
2019/09/17	0	0.00	4	57.05	56.80	-4	5,021	-0.08%
2019/09/16	2	57.75	0	0.00	57.60	2	5,045	0.04%
2019/09/12	0	0.00	2	58.15	57.80	-2	5,051	-0.04%
2019/09/10	0	0.00	1	57.50	57.00	-1	5,016	-0.02%
2019/09/09	18	58.31	13	58.00	57.80	5	5,071	0.10%
2019/09/06	13	57.36	1	57.30	56.90	12	5,046	0.24%
2019/09/05	2	57.35	2	56.90	56.80	0	5,029	0.00%
2019/09/04	4	57.30	0	0.00	57.40	4	5,006	0.08%
2019/09/03	0	0.00	3	56.97	56.90	-3	5,016	-0.06%
2019/09/02	0	0.00	3	57.00	57.10	-3	5,012	-0.06%
2019/08/30	5	57.90	5	57.14	56.80	0	5,006	0.00%
2019/08/29	8	58.25	9	58.00	58.00	-1	4,901	-0.02%
2019/08/28	16	59.53	4	59.05	59.20	12	4,787	0.25%
2019/08/27	16	58.91	42	58.66	59.50	-26	4,670	-0.56%
2019/08/26	6	56.92	7	56.99	56.80	-1	4,483	-0.02%
2019/08/23	16	57.98	1	57.70	57.90	15	4,476	0.34%
2019/08/22	6	57.35	1	58.00	57.20	5	4,483	0.11%
2019/08/21	5	57.20	44	56.35	57.50	-39	4,433	-0.88%
2019/08/20	9	56.81	0	0.00	55.80	9	4,345	0.21%
2019/08/19	0	0.00	7	56.37	56.90	-7	4,309	-0.16%
2019/08/16	2	56.50	5	57.00	56.10	-3	4,274	-0.07%
2019/08/15	4	55.40	18	55.72	56.30	-14	4,212	-0.33%
2019/08/14	18	55.70	18	56.82	55.20	0	4,113	0.00%
2019/08/13	12	55.62	22	55.37	55.90	-10	3,973	-0.25%
2019/08/12	19	55.05	11	55.06	55.30	8	3,906	0.20%
2019/08/08	0	0.00	11	53.47	53.40	-11	3,809	-0.29%
2019/08/07	13	52.49	0	0.00	52.20	13	3,784	0.34%
2019/08/06	0	0.00	6	49.00	52.20	-6	3,783	-0.16%
2019/08/05	12	51.31	3	51.73	50.00	9	3,728	0.24%
2019/08/02	13	52.55	1	52.60	52.30	12	3,701	0.32%
2019/08/01	11	54.69	0	0.00	54.40	11	3,686	0.30%
2019/07/31	16	55.39	23	55.22	55.60	-7	3,662	-0.19%
2019/07/30	2	54.85	0	0.00	54.20	2	3,576	0.06%
2019/07/29	3	54.87	3	55.13	54.10	0	3,565	0.00%
2019/07/26	14	54.56	5	54.42	55.00	9	3,490	0.26%
2019/07/25	1	53.00	11	53.73	53.80	-10	3,391	-0.29%
2019/07/19	1	52.40	1	52.20	52.20	0	3,482	0.00%
2019/07/18	0	0.00	5	52.40	52.10	-5	3,514	-0.14%
2019/07/17	1	54.10	12	54.12	53.30	-11	3,537	-0.31%
2019/07/16	6	53.32	0	0.00	53.30	6	3,436	0.17%
2019/07/15	0	0.00	1	52.60	52.70	-1	3,432	-0.03%
2019/07/11	10	53.30	10	53.30	52.70	0	3,582	0.00%
2019/07/10	2	52.70	1	53.00	52.70	1	3,623	0.03%
2019/07/09	10	52.70	0	0.00	52.40	10	4,039	0.25%
2019/07/08	15	53.49	17	54.01	53.00	-2	4,095	-0.05%
2019/07/05	5	52.14	1	51.90	53.00	4	4,034	0.10%
2019/07/04	9	52.71	3	52.77	52.40	6	4,054	0.15%
2019/07/03	2	52.10	11	51.11	51.10	-9	3,897	-0.23%
2019/07/02	12	51.40	1	51.20	51.90	11	3,988	0.28%
2019/07/01	1	50.50	0	0.00	50.70	1	3,962	0.03%
2019/06/28	2	49.78	2	49.70	49.55	0	4,010	0.00%
2019/06/27	1	50.00	1	50.10	50.00	0	4,130	0.00%
2019/06/26	0	0.00	2	49.85	49.70	-2	4,161	-0.05%
2019/06/25	1	50.50	0	0.00	50.00	1	4,187	0.02%
2019/06/24	2	49.35	1	49.55	49.80	1	4,178	0.02%
2019/06/21	2	49.83	2	49.88	49.35	0	4,231	0.00%
2019/06/19	0	0.00	1	50.40	50.30	-1	4,375	-0.02%
2019/06/18	1	49.45	1	49.60	49.60	0	4,492	0.00%
2019/06/17	2	51.15	3	51.43	50.10	-1	4,685	-0.02%
2019/06/10	1	48.80	0	0.00	48.70	1	5,361	0.02%
2019/06/06	0	0.00	6	48.23	48.00	-6	5,424	-0.11%
2019/06/03	1	49.60	1	49.65	49.25	0	5,750	0.00%
2019/05/31	1	50.00	0	0.00	50.20	1	5,830	0.02%
2019/05/30	1	51.00	0	0.00	49.75	1	5,885	0.02%
2019/05/29	3	50.60	6	50.00	50.40	-3	5,846	-0.05%
2019/05/28	1	49.10	1	49.60	49.00	0	5,787	0.00%
2019/05/27	2	48.10	0	0.00	49.20	2	5,793	0.03%
2019/05/24	1	49.00	3	48.15	47.70	-2	5,805	-0.03%
2019/05/23	2	48.78	1	48.80	49.00	1	5,822	0.02%
2019/05/21	1	48.30	0	0.00	49.60	1	6,289	0.02%
2019/05/20	3	49.57	0	0.00	48.75	3	6,404	0.05%
2019/05/17	2	51.00	4	50.06	50.00	-2	6,443	-0.03%
2019/05/16	0	0.00	1	51.00	50.20	-1	6,457	-0.02%
2019/05/15	10	52.20	12	51.56	51.50	-2	6,640	-0.03%
2019/05/14	8	50.93	4	51.80	51.80	4	6,759	0.06%
2019/05/13	1	51.40	2	51.80	51.00	-1	6,863	-0.01%
2019/05/10	11	52.81	20	52.50	52.90	-9	6,886	-0.13%
2019/05/09	12	54.58	1	53.40	53.60	11	6,898	0.16%
2019/05/08	11	55.32	0	0.00	55.00	11	6,883	0.16%
2019/05/06	1	55.80	61	56.40	55.90	-60	6,964	-0.86%
2019/05/03	11	58.35	10	58.20	58.20	1	6,923	0.01%
2019/05/02	2	57.20	2	57.60	57.60	0	6,905	0.00%
2019/04/30	2	56.05	2	56.55	57.00	0	6,883	0.00%
2019/04/29	2	56.35	5	55.64	55.40	-3	6,868	-0.04%
2019/04/26	2	57.55	2	57.80	57.10	0	6,828	0.00%
2019/04/25	2	58.55	2	58.90	58.60	0	6,898	0.00%
2019/04/24	3	59.87	3	58.80	58.70	0	6,943	0.00%
2019/04/23	1	59.40	1	60.00	59.90	0	6,911	0.00%
2019/04/22	1	59.00	2	58.90	58.80	-1	6,873	-0.01%
2019/04/19	3	58.30	3	58.57	58.50	0	6,956	0.00%
2019/04/18	3	59.20	4	59.93	58.10	-1	6,932	-0.01%
2019/04/17	3	60.40	5	60.18	59.60	-2	6,917	-0.03%
2019/04/16	4	60.60	3	60.53	60.60	1	6,899	0.01%
2019/04/15	20	61.79	20	63.11	61.10	0	6,995	0.00%
2019/04/12	0	0.00	7	58.33	59.60	-7	6,710	-0.10%
2019/04/11	5	59.56	0	0.00	58.00	5	6,682	0.07%
2019/04/10	2	60.20	1	59.60	59.40	1	6,618	0.02%
2019/04/09	1	61.00	18	60.34	60.30	-17	6,559	-0.26%
2019/04/08	25	61.91	24	62.07	61.70	1	6,502	0.02%
2019/04/03	2	59.95	0	0.00	60.00	2	6,381	0.03%
2019/04/02	15	60.11	6	59.93	59.60	9	6,346	0.14%
2019/04/01	2	60.00	3	58.50	59.40	-1	6,285	-0.02%
2019/03/29	5	58.60	4	58.15	58.20	1	6,159	0.02%
2019/03/28	1	58.20	7	57.84	58.10	-6	6,165	-0.10%
2019/03/27	1	58.20	1	58.00	58.10	0	6,192	0.00%
2019/03/26	0	0.00	11	57.90	57.60	-11	6,158	-0.18%
2019/03/25	2	57.65	4	57.55	57.50	-2	6,139	-0.03%
2019/03/22	7	59.24	100	58.74	59.10	-93	6,089	-1.53%
2019/03/21	5	61.02	30	60.62	60.50	-25	6,019	-0.42%
2019/03/20	176	60.15	67	60.06	60.10	109	5,947	1.83%	大買/鉅額交易
2019/03/19	35	59.33	45	59.72	60.10	-10	5,852	-0.17%
2019/03/18	4	55.90	1	56.50	55.50	3	5,334	0.06%
2019/03/15	2	55.65	0	0.00	55.30	2	5,433	0.04%
2019/03/14	1	55.30	0	0.00	54.90	1	5,714	0.02%
2019/03/13	0	0.00	3	55.00	55.00	-3	5,895	-0.05%
2019/03/12	2	55.85	0	0.00	54.50	2	5,936	0.03%
2019/03/11	4	55.55	2	55.80	55.00	2	6,024	0.03%
2019/03/08	4	54.50	5	54.40	54.30	-1	6,167	-0.02%
2019/03/07	1	54.70	6	54.27	53.00	-5	6,259	-0.08%
2019/03/06	2	54.60	7	54.39	54.60	-5	6,341	-0.08%
2019/03/05	0	0.00	6	53.52	53.80	-6	6,336	-0.09%
2019/03/04	0	0.00	1	52.80	52.50	-1	6,321	-0.02%
2019/02/27	32	52.51	3	52.53	52.30	29	6,369	0.46%
2019/02/26	3	52.90	0	0.00	52.50	3	6,482	0.05%
2019/02/22	21	53.50	0	0.00	53.50	21	6,774	0.31%
2019/02/21	10	55.95	28	55.48	54.40	-18	6,807	-0.26%
2019/02/20	4	54.48	18	54.27	54.30	-14	6,657	-0.21%
2019/02/19	12	53.25	8	53.46	53.70	4	6,603	0.06%
2019/02/18	3	52.23	3	52.37	52.00	0	6,641	0.00%
2019/02/15	23	52.31	7	52.71	52.40	16	7,038	0.23%
2019/02/14	24	54.53	23	54.04	53.10	1	7,195	0.01%
2019/02/13	4	52.58	5	52.20	52.20	-1	7,106	-0.01%
2019/02/12	2	53.90	19	52.74	54.20	-17	7,212	-0.24%
2019/02/11	6	51.48	3	51.93	52.00	3	7,137	0.04%
2019/01/30	10	51.40	6	51.50	50.90	4	7,254	0.06%
2019/01/29	0	0.00	10	51.10	51.80	-10	7,308	-0.14%
2019/01/28	4	51.68	4	51.55	51.60	0	7,372	0.00%
2019/01/25	16	49.95	1	50.30	50.30	15	7,634	0.20%
2019/01/24	1	49.30	0	0.00	49.30	1	7,777	0.01%
2019/01/21	1	50.10	1	49.80	49.60	0	8,009	0.00%
2019/01/17	12	50.66	0	0.00	49.35	12	8,256	0.15%
2019/01/16	10	51.30	2	51.30	51.80	8	8,237	0.10%
2019/01/14	2	50.40	0	0.00	50.50	2	8,449	0.02%
2019/01/11	3	52.70	3	52.20	50.70	0	8,592	0.00%
2019/01/10	0	0.00	3	51.10	51.20	-3	8,559	-0.04%
2019/01/09	1	51.60	8	51.51	51.60	-7	8,609	-0.08%
2019/01/08	9	50.66	16	50.48	50.60	-7	8,576	-0.08%
2019/01/07	8	50.28	17	50.51	50.30	-9	8,570	-0.11%
2019/01/04	11	46.08	10	46.20	48.50	1	8,513	0.01%
2019/01/03	2	47.13	10	47.11	46.60	-8	8,602	-0.09%
2019/01/02	1	48.25	2	48.05	47.50	-1	8,809	-0.01%
2018/12/27	1	48.40	1	48.40	48.00	0	9,013	0.00%
2018/12/26	0	0.00	6	48.28	47.10	-6	9,083	-0.07%
2018/12/25	2	46.85	12	47.97	48.20	-10	9,276	-0.11%
2018/12/24	11	47.90	1	47.85	47.85	10	9,394	0.11%
2018/12/22	3	48.58	2	48.65	48.30	1	9,637	0.01%
2018/12/21	16	47.02	13	48.53	49.00	3	9,683	0.03%
2018/12/20	26	46.93	8	47.40	47.00	18	9,656	0.19%
2018/12/18	11	48.07	6	48.30	48.00	5	9,619	0.05%
2018/12/17	3	49.18	0	0.00	48.80	3	9,591	0.03%
2018/12/14	1	48.55	1	48.50	49.35	0	9,598	0.00%
2018/12/13	2	49.25	1	48.90	49.30	1	9,544	0.01%
2018/12/12	21	49.56	1	49.75	49.45	20	9,529	0.21%
2018/12/11	1	47.55	24	47.90	48.30	-23	9,458	-0.24%
2018/12/10	5	46.68	22	47.11	46.90	-17	9,421	-0.18%
2018/12/07	32	49.82	14	49.69	49.35	18	9,252	0.19%
2018/12/06	44	53.28	24	53.43	51.50	20	8,950	0.22%
2018/12/05	2	54.90	34	55.04	54.90	-32	8,793	-0.36%
2018/12/04	21	56.90	15	56.40	56.00	6	8,855	0.07%
2018/12/03	27	54.92	50	54.96	56.10	-23	8,835	-0.26%
2018/11/30	43	53.77	35	53.31	52.90	8	8,718	0.09%
2018/11/29	21	53.06	15	52.47	52.00	6	8,458	0.07%
2018/11/28	5	51.96	27	51.29	51.90	-22	8,366	-0.26%
2018/11/27	6	50.01	3	50.63	51.00	3	8,404	0.04%
2018/11/23	5	49.38	3	48.85	48.70	2	8,377	0.02%
2018/11/22	5	52.88	6	51.98	50.60	-1	8,321	-0.01%
2018/11/21	22	53.17	1	53.50	53.10	21	8,119	0.26%
2018/11/20	6	52.72	0	0.00	52.70	6	8,002	0.07%
2018/11/19	2	53.50	6	53.52	53.40	-4	7,924	-0.05%
2018/11/16	2	52.85	1	51.80	51.60	1	7,764	0.01%
2018/11/15	18	52.79	3	52.37	52.40	15	7,696	0.19%
2018/11/14	11	52.60	28	52.23	52.50	-17	7,556	-0.22%
2018/11/13	34	49.68	64	49.33	49.50	-30	7,234	-0.41%
2018/11/12	12	49.09	3	49.12	48.95	9	7,046	0.13%
2018/11/09	24	48.44	21	48.34	48.90	3	6,990	0.04%
2018/11/08	1	48.70	1	47.80	47.05	0	6,783	0.00%
2018/11/07	5	47.85	0	0.00	47.95	5	6,736	0.07%
2018/11/06	9	47.23	6	47.93	46.30	3	6,684	0.04%
2018/11/05	3	47.22	0	0.00	47.40	3	6,588	0.05%
2018/11/02	22	48.06	12	48.11	48.20	10	6,511	0.15%
2018/11/01	15	50.21	27	49.99	51.30	-12	6,165	-0.19%
2018/10/31	2	49.28	1	48.00	48.00	1	6,075	0.02%
2018/10/29	1	48.30	6	46.90	47.65	-5	6,022	-0.08%
2018/10/26	6	48.27	19	46.58	46.00	-13	6,001	-0.22%
2018/10/25	21	48.04	10	48.70	48.45	11	5,967	0.18%
2018/10/24	4	51.10	2	51.70	50.90	2	5,993	0.03%
2018/10/23	5	51.76	6	51.67	50.70	-1	5,973	-0.02%
2018/10/22	17	52.04	12	52.41	52.30	5	6,050	0.08%
2018/10/19	14	49.03	3	48.62	50.70	11	5,930	0.19%
2018/10/18	1	49.00	2.6	49.34	48.45	-1.6	5,829	-0.03%
2018/10/17	1	48.25	1	48.25	48.25	0	5,994	0.00%
2018/10/16	1	48.20	0	0.00	48.10	1	6,125	0.02%
2018/10/15	1	47.20	3	47.30	47.40	-2	6,159	-0.03%
2018/10/12	17	45.88	24	46.03	47.00	-7	6,344	-0.11%
2018/10/11	5	44.04	2	44.43	44.45	3	6,514	0.05%
2018/10/09	25	49.40	5	50.80	48.75	20	6,289	0.32%
2018/10/08	0	0.00	6	53.77	53.40	-6	6,050	-0.10%
2018/10/05	10	54.30	10	53.98	53.30	0	5,974	0.00%
2018/10/04	1	55.80	0	0.00	56.70	1	5,850	0.02%
2018/10/03	6	57.78	5	56.90	56.10	1	5,789	0.02%
2018/10/02	6	56.47	4	56.63	55.70	2	5,593	0.04%
2018/10/01	8	55.10	6	56.43	57.50	2	5,482	0.04%
2018/09/28	0	0.00	3	52.37	52.40	-3	5,263	-0.06%
2018/09/26	0	0.00	1	52.00	51.70	-1	5,240	-0.02%
2018/09/21	0	0.00	1	50.70	51.40	-1	5,236	-0.02%
2018/09/20	2	50.40	0	0.00	50.20	2	5,264	0.04%
2018/09/18	1	50.80	0	0.00	50.30	1	5,259	0.02%
2018/09/17	1	51.90	14	51.57	51.40	-13	5,256	-0.25%
2018/09/14	3	51.53	3	51.77	52.00	0	5,238	0.00%
2018/09/12	1	50.20	3	50.33	51.30	-2	5,242	-0.04%
2018/09/11	3	49.00	3	49.00	50.50	0	5,246	0.00%
2018/09/10	8	49.69	0	0.00	48.20	8	5,217	0.15%
2018/09/07	2	51.85	7	52.10	51.40	-5	5,124	-0.10%
2018/09/06	25	56.59	4	56.85	55.10	21	5,042	0.42%
2018/09/05	0	0.00	11	54.71	54.80	-11	4,910	-0.22%
2018/09/04	13	55.00	2	54.80	54.80	11	4,947	0.22%
2018/09/03	14	54.64	15	54.32	54.60	-1	4,929	-0.02%
2018/08/31	1	57.80	3	57.57	57.50	-2	4,856	-0.04%
2018/08/30	1	59.50	0	0.00	58.50	1	5,008	0.02%
2018/08/29	3	58.27	5	57.80	58.40	-2	5,200	-0.04%
2018/08/28	1	55.70	0	0.00	55.50	1	5,216	0.02%
2018/08/24	0	0.00	1	53.50	53.40	-1	5,258	-0.02%
2018/08/23	1	54.50	0	0.00	53.90	1	5,307	0.02%
2018/08/22	0	0.00	1	53.80	54.30	-1	5,357	-0.02%
2018/08/21	2	53.30	5	53.34	53.50	-3	5,428	-0.06%
2018/08/20	1	52.70	5	54.96	53.30	-4	5,452	-0.07%
2018/08/17	2	57.20	6	57.35	56.90	-4	5,360	-0.07%
2018/08/14	0	0.00	7	58.59	58.90	-7	5,475	-0.13%
2018/08/13	21	58.62	21	59.43	58.20	0	5,609	0.00%
2018/08/10	1	61.60	7	61.93	61.30	-6	5,574	-0.11%
2018/08/09	2	61.95	0	0.00	61.70	2	5,699	0.04%
2018/08/08	6	62.72	0	0.00	62.30	6	5,729	0.10%
2018/08/07	3	63.47	5	63.40	62.30	-2	5,763	-0.03%
2018/08/06	21	63.17	1	62.90	63.10	20	5,704	0.35%
2018/08/03	3	61.90	13	62.38	61.80	-10	5,672	-0.18%
2018/08/02	14	61.34	0	0.00	61.10	14	5,662	0.25%
2018/08/01	9	62.50	26	62.77	62.50	-17	5,636	-0.30%
2018/07/31	11	60.82	0	0.00	60.60	11	5,546	0.20%
2018/07/30	14	61.26	20	60.70	60.40	-6	5,491	-0.11%
2018/07/27	23	60.78	18	61.77	62.20	5	5,676	0.09%
2018/07/26	3	61.13	0	0.00	61.00	3	5,536	0.05%
2018/07/25	15	61.49	4	61.10	60.80	11	5,528	0.20%
2018/07/24	17	60.74	15	61.50	61.10	2	5,503	0.04%
2018/07/23	9	65.06	0	0.00	63.60	9	5,308	0.17%
2018/07/20	3	67.00	6	67.53	67.80	-3	5,209	-0.06%
2018/07/19	7	68.14	10	68.33	66.30	-3	5,284	-0.06%
2018/07/18	11	65.07	35	65.37	67.90	-24	5,321	-0.45%
2018/07/17	1	62.60	0	0.00	62.30	1	5,165	0.02%
2018/07/16	14	62.79	14	62.79	62.90	0	5,326	0.00%
2018/07/13	8	62.81	6	62.23	62.40	2	5,435	0.04%
2018/07/11	10	60.90	11	60.36	60.50	-1	6,117	-0.02%
2018/07/10	11	59.20	1	59.70	59.40	10	6,364	0.16%
2018/07/09	0	0.00	302	61.22	61.00	-302	6,770	-4.46%	大賣/鉅額交易
2018/07/06	5	61.32	0	0.00	61.10	5	6,760	0.07%
2018/07/05	0	0.00	14	62.79	61.70	-14	6,752	-0.21%
2018/07/04	0	0.00	1	62.80	62.70	-1	6,764	-0.01%
2018/07/03	1	63.70	4	63.80	62.20	-3	6,799	-0.04%
2018/07/02	4	63.30	4	64.80	63.00	0	6,841	0.00%
2018/06/29	18	64.42	3	63.73	64.40	15	6,841	0.22%
2018/06/28	5	62.84	2	62.85	62.70	3	6,809	0.04%
2018/06/27	0	0.00	1	63.20	62.70	-1	6,849	-0.01%
2018/06/25	3	63.00	1	63.10	63.00	2	6,880	0.03%
2018/06/22	1	62.60	1	62.50	62.40	0	6,917	0.00%
2018/06/21	0	0.00	9	64.32	64.00	-9	6,896	-0.13%
2018/06/20	4	63.43	5	63.84	63.30	-1	6,947	-0.01%
2018/06/19	0	0.00	2	65.40	65.00	-2	6,953	-0.03%
2018/06/14	4	66.68	5	67.20	65.50	-1	6,966	-0.01%
2018/06/13	0	0.00	1	65.70	65.50	-1	7,088	-0.01%
2018/06/11	4	66.55	1	66.30	66.20	3	7,214	0.04%
2018/06/08	3	66.80	0	0.00	66.70	3	7,249	0.04%
2018/06/07	11	67.58	20	68.13	66.80	-9	7,316	-0.12%
2018/06/06	6	69.37	15	69.35	69.50	-9	7,194	-0.13%
2018/06/05	7	67.03	3	67.00	67.30	4	7,006	0.06%
2018/06/04	0	0.00	3	65.80	65.70	-3	7,034	-0.04%
2018/06/01	2	64.90	0	0.00	64.80	2	7,030	0.03%
2018/05/31	5	66.50	3	65.23	64.30	2	7,037	0.03%
2018/05/30	4	66.33	4	65.90	65.80	0	7,034	0.00%
2018/05/29	22	67.26	2	66.95	66.00	20	7,029	0.28%
2018/05/28	0	0.00	2	66.70	66.80	-2	6,988	-0.03%
2018/05/25	2	65.80	0	0.00	65.90	2	7,093	0.03%
2018/05/24	1	66.60	11	65.87	66.60	-10	7,119	-0.14%
2018/05/23	11	64.81	1	65.40	65.10	10	7,096	0.14%
2018/05/22	0	0.00	2	64.60	64.50	-2	7,150	-0.03%
2018/05/21	5	65.70	11	65.50	65.10	-6	7,327	-0.08%
2018/05/18	14	64.26	1	64.20	64.40	13	7,305	0.18%
2018/05/17	1	65.50	9	65.18	64.20	-8	7,663	-0.10%
2018/05/16	6	63.02	1	62.70	63.00	5	7,943	0.06%
2018/05/15	1	64.90	0	0.00	63.10	1	8,215	0.01%
2018/05/14	1	64.50	0	0.00	63.80	1	8,670	0.01%
2018/05/11	7	65.04	0	0.00	64.50	7	8,955	0.08%
2018/05/10	1	64.20	1	64.60	64.50	0	9,567	0.00%
2018/05/09	1	64.00	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	5	62.56	63.80	-5	10,168	-0.05%
2018/05/07	4	62.30	1	61.80	62.70	3	10,436	0.03%
2018/05/04	4	60.55	6	61.02	61.20	-2	10,847	-0.02%
2018/05/03	10	64.99	2	65.10	63.80	8	10,823	0.07%
2018/05/02	3	66.10	4	65.30	65.60	-1	11,215	-0.01%
2018/04/30	2	64.85	0	0.00	65.20	2	11,407	0.02%
2018/04/27	2.1	64.36	2	64.30	64.20	0.1	11,456	0.00%
2018/04/26	23	65.90	4	64.65	63.50	19	11,494	0.17%
2018/04/25	3	64.63	6	63.95	65.50	-3	11,423	-0.03%
2018/04/24	26	61.64	3	61.97	62.90	23	11,292	0.20%
2018/04/23	3	66.57	0	0.00	66.00	3	11,038	0.03%
2018/04/20	18	68.63	13	69.10	68.10	5	10,952	0.05%
2018/04/19	14	68.09	5	68.30	67.80	9	10,791	0.08%
2018/04/18	52	70.19	26	68.84	68.50	26	10,695	0.24%
2018/04/17	123	75.86	102	75.15	71.00	21	10,337	0.20%	大買/大賣/
2018/04/16	18	79.46	200	79.07	78.20	-182	10,028	-1.81%	大賣/鉅額交易
2018/04/13	238	78.51	90	78.04	77.50	148	9,783	1.51%	大買/鉅額交易
2018/04/12	1	71.70	2	72.05	72.60	-1	9,424	-0.01%
2018/04/11	15	72.00	19	71.02	71.70	-4	9,583	-0.04%
2018/04/10	10	72.40	10	71.70	71.70	0	9,573	0.00%
2018/04/09	1	72.60	4	71.50	72.70	-3	9,556	-0.03%
2018/04/03	0	0.00	5	71.50	71.20	-5	9,530	-0.05%
2018/04/02	30	73.00	32	72.80	72.50	-2	9,489	-0.02%
2018/03/31	20	73.00	21	72.80	72.80	-1	9,492	-0.01%
2018/03/30	22	73.00	21	72.95	72.70	1	9,500	0.01%
2018/03/29	25	73.16	21	72.43	72.40	4	9,550	0.04%
2018/03/28	2	73.20	0	0.00	72.90	2	9,532	0.02%
2018/03/27	1	73.20	3	73.23	73.10	-2	9,510	-0.02%
2018/03/26	4	71.23	0	0.00	71.40	4	9,514	0.04%
2018/03/23	5	70.70	3	70.70	71.10	2	9,584	0.02%
2018/03/22	23	74.00	24	73.16	72.50	-1	9,572	-0.01%
2018/03/21	22	74.00	20	73.50	73.50	2	9,582	0.02%
2018/03/20	6	73.62	4	73.55	73.40	2	9,571	0.02%
2018/03/19	58	74.79	13	74.95	74.10	45	9,578	0.47%
2018/03/16	13	74.08	21	73.74	73.50	-8	9,445	-0.08%
2018/03/15	3	73.00	2	73.10	72.90	1	9,417	0.01%
2018/03/14	6	72.70	2	72.35	71.90	4	9,447	0.04%
2018/03/13	9	73.49	3	73.43	73.20	6	9,506	0.06%
2018/03/12	101	71.70	1	72.00	71.90	100	9,604	1.04%	大買/
2018/03/09	0	0.00	3	72.00	70.90	-3	9,821	-0.03%
2018/03/07	1	70.60	1	70.20	70.20	0	9,717	0.00%
2018/03/06	10	70.20	61	70.45	70.00	-51	9,756	-0.52%
2018/03/05	1	71.30	40	71.33	70.00	-39	9,774	-0.40%
2018/03/02	0	0.00	1	70.90	71.00	-1	9,787	-0.01%
2018/02/27	16	74.48	11	74.28	72.60	5	9,849	0.05%
2018/02/26	2	72.70	6	72.98	73.20	-4	9,747	-0.04%
2018/02/23	3	73.50	3	73.30	72.90	0	9,745	0.00%
2018/02/22	4	73.28	2	72.70	72.50	2	9,784	0.02%
2018/02/21	11	73.15	18	73.48	73.70	-7	9,834	-0.07%
2018/02/12	4	70.33	5	70.18	68.90	-1	9,840	-0.01%
2018/02/09	55	67.82	40	66.79	69.80	15	9,841	0.15%
2018/02/08	23	72.26	17	72.92	70.80	6	9,486	0.06%
2018/02/07	14	77.16	11	78.07	75.50	3	9,260	0.03%
2018/02/06	39	77.65	38	77.51	76.60	1	9,230	0.01%
2018/02/05	28	85.52	12	85.08	85.00	16	8,934	0.18%
2018/02/02	117	92.36	263	92.32	91.40	-146	8,933	-1.63%	大買/大賣/鉅額交易
2018/02/01	58	102.58	3	103.00	101.50	55	8,656	0.64%
2018/01/31	119	101.84	37	101.95	104.00	82	8,489	0.97%	大買/
2018/01/30	24	103.29	105	101.85	99.50	-81	8,227	-0.98%	大賣/
2018/01/29	235	100.60	209	101.18	100.50	26	8,091	0.32%	大買/大賣/
2018/01/26	46	96.39	28	96.74	96.80	18	7,838	0.23%
2018/01/25	46	95.75	66	95.38	94.70	-20	7,710	-0.26%
2018/01/24	5	91.86	21	91.89	92.90	-16	7,540	-0.21%
2018/01/23	7	90.13	3	88.57	88.30	4	7,405	0.05%
2018/01/22	2	88.85	1	89.00	88.70	1	7,440	0.01%
2018/01/19	2	86.90	0	0.00	86.70	2	7,471	0.03%
2018/01/18	25	88.00	16	88.07	86.70	9	7,480	0.12%
2018/01/17	3	86.70	4	86.90	87.60	-1	7,547	-0.01%
2018/01/16	1	87.70	2	87.60	87.60	-1	7,569	-0.01%
2018/01/15	2	86.30	0	0.00	86.40	2	7,571	0.03%
2018/01/12	3	85.63	4	86.25	86.10	-1	7,609	-0.01%
2018/01/10	2	86.00	0	0.00	84.50	2	7,841	0.03%
2018/01/09	3	85.80	8	86.26	85.80	-5	7,898	-0.06%
2018/01/08	3	87.90	11	88.40	87.20	-8	7,993	-0.10%
2018/01/05	15	89.49	5	89.82	87.20	10	7,976	0.13%
2018/01/04	4	85.55	4	85.23	85.80	0	7,890	0.00%
2018/01/03	0	84.40	0	0.00	84.40	0	7,991	0.00%
2018/01/02	0	0.00	1	84.00	83.70	-1	8,156	-0.01%