TPK-KY (3673)-元大-大益券商分點個股進出

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
38.95
漲跌
▲1.20
漲幅
+3.18%
成交量
2,754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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0	0.00	4	38.89	38.95	-4	2,535	-0.16%
2024/04/26	0	0.00	2	37.90	37.75	-2	2,507	-0.08%
2024/04/24	0	0.00	1	36.90	37.15	-1	2,521	-0.04%
2024/04/23	1	35.85	2	36.53	36.45	-1	2,542	-0.04%
2024/04/22	2	36.20	1	37.05	36.00	1	2,579	0.04%
2024/04/19	1	36.40	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	1	38.00	37.70	-1	2,577	-0.04%
2024/04/17	1	37.40	0	0.00	37.00	1	2,582	0.04%
2024/04/16	3	37.20	4	37.40	37.25	-1	2,565	-0.04%
2024/04/15	3	38.32	1	38.75	38.05	2	2,557	0.08%
2024/04/12	6	38.92	7	39.09	38.80	-1	2,563	-0.04%
2024/04/11	1	39.55	0	0.00	39.45	1	2,603	0.04%
2024/04/10	0	0.00	6	39.94	40.35	-6	2,595	-0.23%
2024/04/09	3	38.57	4	39.04	38.60	-1	2,554	-0.04%
2024/04/08	6	38.64	3	38.80	38.65	3	2,582	0.12%
2024/04/03	4	39.18	1	39.25	39.10	3	2,546	0.12%
2024/04/02	1	38.80	6	38.49	38.60	-5	2,462	-0.20%
2024/04/01	2	38.10	27	38.20	38.10	-25	2,394	-1.04%
2024/03/29	4	36.63	3	36.93	36.85	1	2,312	0.04%
2024/03/28	0	0.00	7	37.00	36.90	-7	2,288	-0.31%
2024/03/27	1	36.55	3	36.30	36.45	-2	2,223	-0.09%
2024/03/26	6	36.52	6	36.92	35.95	0	2,181	0.00%
2024/03/25	0	0.00	13	36.27	36.25	-13	2,128	-0.61%
2024/03/22	3	35.52	2	35.45	35.65	1	2,092	0.05%
2024/03/21	0	0.00	3	34.87	35.10	-3	2,047	-0.15%
2024/03/20	1	33.95	1	34.40	33.90	0	2,021	0.00%
2024/03/19	1	34.05	0	0.00	34.25	1	2,012	0.05%
2024/03/18	0	0.00	1	34.05	34.15	-1	2,011	-0.05%
2024/03/15	1	34.10	1	34.15	34.15	0	2,008	0.00%
2024/03/14	5	34.20	3	34.58	34.45	2	1,985	0.10%
2024/03/13	0	0.00	10	34.75	34.85	-10	1,972	-0.51%
2024/03/12	0	0.00	6	34.73	35.05	-6	1,957	-0.31%
2024/03/11	15	33.84	5	33.96	33.85	10	1,933	0.52%
2024/03/08	2	34.90	8	35.50	34.90	-6	1,884	-0.32%
2024/03/07	6	34.93	5	35.31	34.85	1	1,843	0.05%
2024/03/06	31	35.43	19	35.48	34.85	12	1,813	0.66%
2024/03/05	7	35.34	7	35.82	35.05	0	1,745	0.00%
2024/02/29	8	34.99	0	0.00	34.95	8	1,718	0.47%
2024/02/27	2	35.25	1	35.10	35.00	1	1,737	0.06%
2024/02/26	3	35.42	5	35.35	35.30	-2	1,740	-0.11%
2024/02/23	11.1	36.39	2	35.88	35.65	9.1	1,730	0.53%
2024/02/22	2	36.55	7	36.70	36.70	-5	1,706	-0.29%
2024/02/20	4	36.88	4	36.98	36.95	0	1,699	0.00%
2024/02/19	7	37.54	6	37.92	37.50	1	1,693	0.06%
2024/02/16	1	37.05	31	36.88	37.35	-30	1,662	-1.80%
2024/02/15	1	34.75	1	34.70	34.60	0	1,558	0.00%
2024/02/05	17	34.42	1	34.60	34.45	16	1,549	1.03%
2024/02/02	9	35.12	0	0.00	34.80	9	1,537	0.59%
2024/02/01	1	35.60	1	35.50	35.50	0	1,508	0.00%
2024/01/31	2	35.93	0	0.00	35.70	2	1,501	0.13%
2024/01/30	4	36.41	0	0.00	36.15	4	1,491	0.27%
2024/01/29	2	36.38	3	36.77	36.90	-1	1,464	-0.07%
2024/01/26	14	37.03	7	37.44	36.35	7	1,447	0.48%
2024/01/25	2	36.38	1	36.85	36.50	1	1,376	0.07%
2024/01/24	1	37.20	18	36.34	36.70	-17	1,352	-1.26%
2024/01/23	2	35.20	0	0.00	35.30	2	1,301	0.15%
2024/01/22	1	35.35	4	35.44	35.30	-3	1,299	-0.23%
2024/01/19	11	35.67	4	35.94	35.60	7	1,289	0.54%
2024/01/18	0	0.00	10	35.57	35.70	-10	1,266	-0.79%
2024/01/17	7	35.46	0	0.00	34.80	7	1,249	0.56%
2024/01/16	10	36.26	6	36.79	36.10	4	1,219	0.33%
2024/01/15	0	0.00	6	36.26	36.25	-6	1,173	-0.51%
2024/01/12	21	35.69	0	0.00	35.35	21	1,165	1.80%
2024/01/11	0	0.00	2	36.18	36.30	-2	1,146	-0.17%
2024/01/10	1	35.05	0	0.00	35.05	1	1,136	0.09%
2024/01/09	1	36.10	0	0.00	35.80	1	1,132	0.09%
2024/01/08	12	36.90	6	37.43	36.50	6	1,113	0.54%
2024/01/05	9	37.67	3	38.08	37.40	6	1,096	0.55%
2024/01/04	14	37.30	6	37.48	37.05	8	1,012	0.79%
2024/01/03	4	37.45	3	37.75	37.25	1	972	0.10%
2024/01/02	0	0.00	5	38.29	38.10	-5	907	-0.55%
2023/12/28	0	0.00	1	36.05	36.50	-1	829	-0.12%
2023/12/27	0	0.00	1	35.55	35.85	-1	808	-0.12%
2023/12/19	0	0.00	38	34.40	34.40	-38	785	-4.84%
2023/12/06	1	35.65	0	0.00	35.50	1	843	0.12%
2023/12/05	0	0.00	1	36.40	36.00	-1	842	-0.12%
2023/12/01	0	0.00	1	35.55	35.50	-1	838	-0.12%
2023/11/30	0	0.00	1	35.60	35.60	-1	844	-0.12%
2023/11/29	1	35.85	1	35.75	35.50	0	854	0.00%
2023/11/28	0	0.00	3	35.43	35.60	-3	870	-0.34%
2023/11/27	0	0.00	1	35.35	35.05	-1	872	-0.11%
2023/11/24	0	0.00	7	36.61	36.05	-7	867	-0.81%
2023/11/20	7	35.37	0	0.00	35.35	7	835	0.84%
2023/11/16	0	0.00	1	34.80	34.85	-1	842	-0.12%
2023/11/03	0	0.00	1	33.00	32.75	-1	1,092	-0.09%
2023/11/02	1	32.10	0	0.00	32.50	1	1,106	0.09%
2023/10/20	3	32.30	0	0.00	32.35	3	1,255	0.24%
2023/10/18	0	0.00	3	33.50	33.15	-3	1,304	-0.23%
2023/10/16	0	0.00	0.1	34.50	34.40	-0.1	1,368	-0.01%
2023/10/12	0	0.00	10	34.50	34.50	-10	1,457	-0.69%
2023/10/11	0	0.00	16	34.21	34.05	-16	1,496	-1.07%
2023/09/26	10	33.75	0	0.00	33.75	10	1,952	0.51%
2023/09/25	0	0.00	1	34.05	34.20	-1	2,043	-0.05%
2023/09/22	3	33.60	2	33.50	33.70	1	2,088	0.05%
2023/09/21	0	33.30	0	0.00	33.40	0	2,131	0.00%
2023/09/14	0	0.00	0	35.50	35.30	0	2,747	0.00%
2023/09/08	3	35.20	0	0.00	35.05	3	2,952	0.10%
2023/09/05	0	0.00	0	35.55	35.55	0	3,162	0.00%
2023/09/04	0.1	35.50	0	0.00	35.50	0.1	3,339	0.00%
2023/09/01	0	0.00	0	35.30	35.20	0	3,496	0.00%
2023/08/31	3	34.65	0	0.00	34.65	3	3,607	0.08%
2023/08/29	0	0.00	1	34.25	34.25	-1	3,756	-0.03%
2023/08/17	3	34.40	0	0.00	34.85	3	4,286	0.07%
2023/08/14	5.1	34.25	10	34.24	34.45	-4.9	4,550	-0.11%
2023/08/10	12.1	37.21	0	0.00	35.40	12.1	4,741	0.25%
2023/08/09	0	38.10	0	0.00	38.50	0	4,654	0.00%
2023/08/08	0.1	38.80	0	0.00	38.10	0.1	4,665	0.00%
2023/08/07	0	0.00	1	38.55	38.85	-1	4,715	-0.02%
2023/08/02	0	0.00	0.4	38.60	38.35	-0.4	4,876	-0.01%
2023/07/31	1.1	39.37	0	0.00	39.15	1.1	4,954	0.02%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	2	40.38	40.45	-2	5,096	-0.04%
2023/07/26	3	39.75	0	0.00	39.75	3	5,089	0.06%
2023/07/25	1	39.20	0	0.00	39.60	1	5,107	0.02%
2023/07/24	5	39.45	1	39.70	39.40	4	5,107	0.08%
2023/07/21	1	40.05	0	0.00	40.10	1	5,091	0.02%
2023/07/20	0	0.00	11	40.99	40.80	-11	5,113	-0.22%
2023/07/18	11	40.50	0.5	41.00	40.15	10.5	5,194	0.20%
2023/07/17	15	41.20	1	41.85	41.80	14	5,365	0.26%
2023/07/14	1.1	41.28	1.5	41.27	41.25	-0.4	5,904	-0.01%
2023/07/13	3	42.15	0	0.00	41.50	3	5,946	0.05%
2023/07/11	1	42.60	0	0.00	42.10	1	6,128	0.02%
2023/07/10	10.1	42.87	0	0.00	42.45	10.1	6,131	0.16%
2023/07/07	3.1	43.13	1	43.60	43.10	2.1	6,198	0.03%
2023/07/06	8	45.36	7	45.34	45.30	1	6,206	0.02%
2023/07/05	1	45.80	1	46.20	45.55	0	6,179	0.00%
2023/07/04	0	0.00	1	45.95	45.55	-1	6,114	-0.02%
2023/07/03	1	45.75	23	45.26	45.35	-22	6,039	-0.36%
2023/06/30	3	44.05	3	44.32	44.30	0	5,949	0.00%
2023/06/29	10	44.20	13	43.62	43.90	-3	5,909	-0.05%
2023/06/28	9	43.33	5	43.18	43.25	4	5,876	0.07%
2023/06/27	14	43.14	4	43.28	43.05	10	5,870	0.17%
2023/06/26	15	44.68	1	44.20	43.95	14	5,812	0.24%
2023/06/21	13	45.35	17	45.14	45.05	-4	5,673	-0.07%
2023/06/20	1	42.70	5	43.00	42.70	-4	5,357	-0.07%
2023/06/19	0	0.00	1.2	40.95	42.50	-1.2	5,310	-0.02%
2023/06/16	4	42.17	6	42.36	41.85	-2	5,255	-0.04%
2023/06/15	0	0.00	4	42.70	42.65	-4	5,181	-0.08%
2023/06/14	4	42.55	0	0.00	42.40	4	5,159	0.08%
2023/06/13	1.1	42.45	4	42.90	42.70	-2.9	5,169	-0.06%
2023/06/12	5.1	42.82	4	43.18	42.80	1.1	5,144	0.02%
2023/06/09	15.1	43.25	0	0.00	42.75	15.1	5,135	0.29%
2023/06/08	7	44.19	13	44.57	43.80	-6	5,065	-0.12%
2023/06/07	10	43.66	4	43.25	43.20	6	4,933	0.12%
2023/06/06	3	43.95	8	43.76	43.95	-5	4,808	-0.10%
2023/06/05	0	0.00	3	42.90	42.90	-3	4,731	-0.06%
2023/06/02	11.2	42.89	1	42.40	42.35	10.2	4,735	0.22%
2023/06/01	3	43.10	5	43.79	43.25	-2	4,749	-0.04%
2023/05/31	2	42.15	7	42.55	42.40	-5	4,545	-0.11%
2023/05/30	0	0.00	1.1	42.10	42.00	-1.1	4,518	-0.02%
2023/05/29	4	41.53	0.1	41.69	41.75	3.9	4,490	0.09%
2023/05/26	1	41.05	10	41.05	41.00	-9	4,527	-0.20%
2023/05/25	3	41.65	8	41.66	41.60	-5	4,639	-0.11%
2023/05/24	0	0.00	13	41.50	41.55	-13	4,706	-0.28%
2023/05/23	3	41.55	0	0.00	41.60	3	4,677	0.06%
2023/05/22	1.1	41.84	3.3	41.65	41.60	-2.2	4,624	-0.05%
2023/05/19	7	40.47	0	0.00	40.30	7	4,515	0.16%
2023/05/18	11	40.90	15	40.92	40.50	-4	4,443	-0.09%
2023/05/17	15	40.52	3.1	40.52	40.60	11.9	4,302	0.28%
2023/05/16	0	0.00	2	39.05	38.95	-2	4,083	-0.05%
2023/05/15	0	0.00	2.1	38.05	38.30	-2.1	4,023	-0.05%
2023/05/12	0	38.15	0	0.00	38.10	0	4,004	0.00%
2023/05/11	2.1	37.90	0	0.00	37.60	2.1	3,987	0.05%
2023/05/10	7.1	38.81	2	38.48	38.45	5.1	3,927	0.13%
2023/05/09	0	0.00	3	39.70	39.55	-3	3,851	-0.08%
2023/05/05	1	38.30	0	0.00	38.30	1	3,720	0.03%
2023/05/04	0	0.00	8	39.09	38.95	-8	3,654	-0.22%
2023/04/27	0	0.00	1	37.50	37.45	-1	3,434	-0.03%
2023/04/25	1	36.90	1	36.90	36.90	0	3,382	0.00%
2023/04/24	0.1	37.70	0	0.00	37.70	0.1	3,331	0.00%
2023/04/21	9	37.93	10	38.78	37.50	-1	3,281	-0.03%
2023/04/20	8.2	39.38	9	38.89	38.50	-0.8	3,166	-0.03%
2023/04/19	17.1	42.12	5	42.30	41.25	12.1	2,923	0.41%
2023/04/18	0	0.00	8	41.50	41.50	-8	2,349	-0.34%
2023/04/17	5	37.70	1	38.20	37.75	4	2,264	0.18%
2023/04/14	4	37.88	2	38.15	37.90	2	2,165	0.09%
2023/04/12	1	36.70	1	36.75	36.80	0	1,947	0.00%
2023/04/11	1	36.70	10	36.25	36.40	-9	1,843	-0.49%
2023/04/10	0	0.00	2	34.70	34.60	-2	1,719	-0.12%
2023/03/24	0	0.00	3	35.55	35.30	-3	1,629	-0.18%
2023/03/23	0	0.00	9	35.31	35.15	-9	1,604	-0.56%
2023/03/22	8	35.58	4	35.30	35.30	4	1,593	0.25%
2023/03/17	1	34.35	0	0.00	34.35	1	1,525	0.07%
2023/03/16	2	34.45	10	34.27	34.10	-8	1,501	-0.53%
2023/03/14	5	35.00	0	0.00	35.00	5	1,453	0.34%
2023/03/13	4	35.46	11	35.67	35.60	-7	1,411	-0.50%
2023/03/10	3	34.90	0	0.00	34.50	3	1,357	0.22%
2023/03/09	14	35.68	0	0.00	35.50	14	1,311	1.07%
2023/03/08	16	36.17	2	36.30	36.10	14	1,277	1.10%
2023/03/07	2	36.65	22	36.64	36.75	-20	1,226	-1.63%
2023/03/06	24	36.66	3.1	36.67	36.50	20.9	1,156	1.81%
2023/03/03	16	34.21	10	34.25	34.10	6	1,046	0.57%
2023/03/02	25.1	34.03	0	0.00	33.90	25.1	1,037	2.42%
2023/03/01	2	33.80	0	0.00	33.75	2	1,000	0.20%
2023/02/24	1	34.30	0	0.00	34.20	1	970	0.10%
2023/02/23	3	34.47	0	0.00	35.05	3	888	0.34%
2023/02/22	2	33.63	0	0.00	33.95	2	712	0.28%
2023/02/17	0	0.00	3	31.17	31.20	-3	600	-0.50%
2023/02/13	2	30.45	0	0.00	30.50	2	624	0.32%
2023/02/10	2	30.65	20	31.00	30.70	-18	632	-2.85%
2023/02/08	0	0.00	1	31.30	31.25	-1	639	-0.16%
2023/02/06	0	0.00	1	31.50	31.25	-1	641	-0.16%
2023/02/03	0	0.00	1	31.45	31.35	-1	634	-0.16%
2023/01/30	1	29.65	0	0.00	30.05	1	674	0.15%
2023/01/12	0	0.00	2	29.98	29.95	-2	700	-0.29%
2023/01/11	1	30.00	0	0.00	30.05	1	709	0.14%
2023/01/09	2	30.00	0	0.00	30.05	2	709	0.28%
2022/12/28	1	29.60	3	29.73	29.55	-2	794	-0.25%
2022/12/23	0	0.00	1	29.75	29.70	-1	810	-0.12%
2022/12/20	3	29.88	0	0.00	29.50	3	843	0.36%
2022/12/16	1	30.30	1	30.30	30.30	0	867	0.00%
2022/12/14	1	30.60	1	30.85	30.80	0	880	0.00%
2022/12/13	0	0.00	6	30.81	30.50	-6	878	-0.68%
2022/12/12	0	0.00	4	30.71	30.65	-4	883	-0.45%
2022/12/09	12	30.46	0	0.00	30.40	12	885	1.36%
2022/12/07	0	0.00	1	30.45	30.45	-1	897	-0.11%
2022/12/01	0	0.00	1	31.85	31.85	-1	892	-0.11%
2022/11/24	0	0.00	5	31.60	31.45	-5	923	-0.54%
2022/11/17	0	0.00	10	31.24	31.55	-10	1,091	-0.92%
2022/11/16	2	31.00	0	0.00	30.80	2	1,126	0.18%
2022/11/15	4	30.70	2	31.05	30.95	2	1,198	0.17%
2022/11/14	4	30.75	1	31.15	30.70	3	1,256	0.24%
2022/11/11	4	30.85	1	30.80	30.60	3	1,247	0.24%
2022/11/10	1	30.20	1	30.40	30.35	0	1,242	0.00%
2022/11/08	1	30.25	1	30.50	30.10	0	1,254	0.00%
2022/11/03	0	0.00	0.1	29.31	29.70	-0.1	1,276	0.00%
2022/11/02	0.1	29.55	0	0.00	29.65	0.1	1,273	0.00%
2022/10/21	5	30.15	0	0.00	29.80	5	1,222	0.41%
2022/10/13	1	30.25	2	30.17	29.80	-1	1,219	-0.08%
2022/10/03	1	31.40	0	0.00	31.25	1	1,174	0.09%
2022/09/28	0	0.00	7	31.37	30.60	-7	1,169	-0.60%
2022/09/23	0	0.00	2	34.35	34.20	-2	1,160	-0.17%
2022/09/22	1	34.20	0	0.00	34.30	1	1,171	0.09%
2022/09/16	1	34.95	6	35.00	35.00	-5	1,189	-0.42%
2022/09/15	1	35.40	0	0.00	35.10	1	1,197	0.08%
2022/09/08	0	0.00	1	35.10	35.45	-1	1,213	-0.08%
2022/09/07	2	34.45	0	0.00	34.40	2	1,216	0.16%
2022/09/01	0	0.00	10	35.90	35.60	-10	1,206	-0.83%
2022/08/31	1	36.50	1	36.45	36.35	0	1,185	0.00%
2022/08/30	4	36.46	0	0.00	36.35	4	1,181	0.34%
2022/08/29	1	36.35	6	36.25	36.05	-5	1,214	-0.41%
2022/08/26	8	37.79	3	37.80	37.50	5	1,183	0.42%
2022/08/25	4	36.68	0	0.00	36.85	4	1,090	0.37%
2022/08/24	1	36.60	1	36.00	36.00	0	1,069	0.00%
2022/08/23	1	36.35	0	0.00	36.40	1	1,050	0.10%
2022/08/22	0	0.00	5	36.70	36.35	-5	1,010	-0.50%
2022/08/19	1	35.15	4	36.09	36.10	-3	934	-0.32%
2022/08/12	1	34.25	0	0.00	34.10	1	880	0.11%
2022/08/11	0	0.00	1	35.30	35.35	-1	859	-0.12%
2022/08/02	1	34.10	0	0.00	34.10	1	931	0.11%
2022/07/27	0	0.00	1	34.65	34.70	-1	983	-0.10%
2022/07/08	0	0.00	1	34.20	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	2	33.10	33.30	-2	1,042	-0.19%
2022/07/01	1	32.85	5	32.87	32.35	-4	1,134	-0.35%
2022/06/30	1	34.70	0	0.00	34.65	1	1,123	0.09%
2022/06/29	1	34.70	0	0.00	34.85	1	1,119	0.09%
2022/06/27	3	34.90	4	34.88	35.10	-1	1,115	-0.09%
2022/06/24	2	33.85	0	0.00	33.50	2	1,097	0.18%
2022/06/23	1	32.85	2	33.43	33.10	-1	1,097	-0.09%
2022/06/22	2	33.13	0	0.00	33.00	2	1,095	0.18%
2022/06/21	0	0.00	1	34.00	34.15	-1	1,096	-0.09%
2022/06/20	6	33.60	0	0.00	33.00	6	1,104	0.54%
2022/06/16	15	35.08	0	0.00	34.25	15	1,090	1.37%
2022/06/14	0	0.00	1	34.45	34.40	-1	1,112	-0.09%
2022/06/07	1	35.35	1	35.45	35.20	0	1,149	0.00%
2022/06/01	0	0.00	1	34.10	33.95	-1	1,155	-0.09%
2022/05/23	2	33.55	2	33.45	32.90	0	1,242	0.00%
2022/05/17	1	32.50	0	0.00	32.45	1	1,254	0.08%
2022/05/12	0	31.00	0	0.00	30.85	0	1,262	0.00%
2022/05/11	0	31.80	0	0.00	31.75	0	1,235	0.00%
2022/05/04	1	34.25	0	0.00	34.20	1	1,164	0.09%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/07	1	35.75	2	35.70	35.20	-1	1,597	-0.06%
2022/03/29	0	0.00	1	37.10	37.15	-1	1,599	-0.06%
2022/03/09	6	35.92	2	36.10	35.85	4	1,739	0.23%
2022/03/07	0	37.10	0	0.00	36.90	0	1,716	0.00%
2022/03/04	5	37.85	0	0.00	37.80	5	1,706	0.29%
2022/03/03	0	38.10	0	0.00	38.15	0	1,729	0.00%
2022/03/01	2	38.38	0	0.00	38.40	2	1,756	0.11%
2022/02/22	1	39.55	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.70	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	1	40.00	39.65	-1	1,896	-0.05%
2022/02/16	1	39.35	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.35	0	0.00	39.25	1	1,945	0.05%
2022/02/10	0	0.00	1	40.80	40.80	-1	1,991	-0.05%
2022/02/07	5	40.20	1	40.00	40.00	4	2,050	0.20%
2022/01/26	0	0.00	10	39.53	39.40	-10	2,074	-0.48%
2022/01/25	1	39.85	0	0.00	39.45	1	2,196	0.05%
2022/01/24	0	0.00	1	40.25	40.25	-1	2,360	-0.04%
2022/01/19	1	40.95	0	0.00	40.90	1	2,743	0.04%
2022/01/14	1	41.20	0	0.00	40.70	1	2,925	0.03%
2022/01/13	1	41.75	0	0.00	41.80	1	2,904	0.03%
2022/01/12	0	0.00	4	41.85	41.80	-4	2,903	-0.14%
2022/01/10	11	43.19	6	42.87	42.70	5	2,863	0.17%
2022/01/07	21	44.85	13	44.19	43.70	8	2,813	0.28%
2022/01/06	0	0.00	6	43.68	44.00	-6	2,553	-0.23%
2022/01/05	2	42.80	0	0.00	43.00	2	2,521	0.08%
2022/01/04	0	0.00	3	42.85	42.80	-3	2,535	-0.12%
2022/01/03	1	42.65	1	42.75	42.70	0	2,526	0.00%
2021/12/29	0	0.00	1	43.40	43.50	-1	2,512	-0.04%
2021/12/24	0	0.00	1	42.80	42.80	-1	2,546	-0.04%
2021/12/20	1	41.75	2	42.80	42.55	-1	2,570	-0.04%
2021/12/17	2	42.13	0	0.00	42.10	2	2,564	0.08%
2021/12/16	0	0.00	2	42.45	42.30	-2	2,562	-0.08%
2021/12/15	10	41.35	0	0.00	41.35	10	2,564	0.39%
2021/12/14	2	41.83	0	0.00	41.60	2	2,646	0.08%
2021/12/13	0	0.00	3	43.12	42.50	-3	2,648	-0.11%
2021/12/10	2	41.88	1	42.35	41.85	1	2,631	0.04%
2021/12/07	0	0.00	1	40.95	41.30	-1	2,596	-0.04%
2021/11/29	0	39.83	0	0.00	39.90	0	2,644	0.00%
2021/11/25	0	0.00	5	42.30	41.90	-5	2,608	-0.19%
2021/11/18	0	0.00	2	41.90	41.35	-2	2,535	-0.08%
2021/11/17	1	40.65	0	0.00	40.65	1	2,472	0.04%
2021/11/16	2	41.70	0	0.00	41.15	2	2,434	0.08%
2021/11/15	0	0.00	1	41.95	41.85	-1	2,433	-0.04%
2021/11/11	2	40.88	1	41.80	40.80	1	2,417	0.04%
2021/11/10	1	40.70	0	0.00	40.70	1	2,409	0.04%
2021/11/08	0	40.45	4	40.86	40.75	-4	2,433	-0.16%
2021/11/05	1	40.30	2	40.70	40.40	-1	2,501	-0.04%
2021/11/03	2	41.30	0	0.00	41.30	2	2,493	0.08%
2021/11/02	8	42.21	3	41.57	40.75	5	2,478	0.20%
2021/11/01	6	43.48	4	43.66	43.20	2	2,378	0.08%
2021/10/29	6	42.68	0	0.00	42.50	6	2,209	0.27%
2021/10/28	1	40.75	6	43.45	44.30	-5	2,034	-0.25%
2021/10/27	1	40.30	0	0.00	40.30	1	1,858	0.05%
2021/10/26	0	40.20	0	0.00	39.95	0	1,849	0.00%
2021/10/25	3	40.62	7	39.85	41.05	-4	1,805	-0.22%
2021/10/15	0	0.00	1	37.55	37.35	-1	1,774	-0.06%
2021/10/14	1	37.00	0	0.00	37.05	1	1,798	0.06%
2021/10/13	0	0.00	1	37.10	37.10	-1	1,809	-0.06%
2021/09/27	0	0.00	3	37.92	37.90	-3	1,906	-0.16%
2021/09/24	2	37.43	0	0.00	37.30	2	1,926	0.10%
2021/09/23	5	37.55	0	0.00	37.35	5	1,968	0.25%
2021/09/17	2	38.75	6	39.08	38.75	-4	2,113	-0.19%
2021/09/14	0	0.00	1	38.20	38.05	-1	2,032	-0.05%
2021/09/13	1	38.10	0	0.00	38.15	1	2,045	0.05%
2021/09/10	0	0.00	1	37.80	38.10	-1	2,081	-0.05%
2021/09/09	6	37.08	0	0.00	37.20	6	2,086	0.29%
2021/09/08	1	37.35	0	0.00	36.85	1	2,092	0.05%
2021/09/01	0	39.90	1	39.70	39.95	-1	2,137	-0.05%
2021/08/30	1	39.40	0	0.00	39.40	1	2,176	0.05%
2021/08/25	0	0.00	1	40.20	40.20	-1	2,230	-0.04%
2021/08/24	0	0.00	1	39.40	39.05	-1	2,275	-0.04%
2021/08/20	1	38.55	1	38.60	38.30	0	2,358	0.00%
2021/08/19	1	38.70	3	38.90	38.60	-2	2,385	-0.08%
2021/08/18	1	39.10	0	0.00	39.25	1	2,402	0.04%
2021/08/17	1	39.70	2	38.90	38.70	-1	2,442	-0.04%
2021/08/16	1	39.75	2	40.23	39.60	-1	2,447	-0.04%
2021/08/13	2	39.55	1	39.15	39.10	1	2,458	0.04%
2021/08/12	1	40.05	1	40.25	39.90	0	2,487	0.00%
2021/08/11	1	40.50	0	0.00	39.80	1	2,508	0.04%
2021/08/10	6	41.83	0	0.00	41.50	6	2,514	0.24%
2021/08/09	1	42.50	11	42.65	42.35	-10	2,621	-0.38%
2021/08/06	10	43.12	0	0.00	42.85	10	2,716	0.37%
2021/08/05	1	43.15	14	43.10	42.85	-13	2,900	-0.45%
2021/08/04	0	0.00	2	43.00	43.00	-2	3,226	-0.06%
2021/08/03	1	42.50	2	42.43	42.45	-1	3,432	-0.03%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	2	43.23	1	42.90	42.90	1	3,725	0.03%
2021/07/29	1	43.05	0	0.00	43.00	1	3,796	0.03%
2021/07/28	0	43.13	0	0.00	42.85	0	3,976	0.00%
2021/07/27	0	0.00	10	43.86	43.65	-10	4,514	-0.22%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	3	44.75	44.80	-3	5,104	-0.06%
2021/07/21	1	44.40	0	0.00	43.70	1	6,053	0.02%
2021/07/16	2	45.28	0	0.00	45.40	2	6,246	0.03%
2021/07/15	4	45.04	0	0.00	45.10	4	6,322	0.06%
2021/07/14	0	0.00	5	45.65	45.30	-5	6,380	-0.08%
2021/07/13	0	0.00	3	45.57	44.95	-3	6,548	-0.05%
2021/07/12	0	0.00	9	45.00	45.00	-9	6,614	-0.14%
2021/07/09	7	44.44	1	44.60	44.65	6	6,681	0.09%
2021/07/08	2	45.30	14	45.39	45.30	-12	6,699	-0.18%
2021/07/07	1	45.65	1	46.20	46.20	0	6,695	0.00%
2021/07/06	1	46.50	0.1	46.50	46.50	0.9	6,703	0.01%
2021/07/05	1.1	46.80	0	0.00	46.80	1.1	6,838	0.02%
2021/07/01	1	46.35	0	0.00	46.15	1	6,973	0.01%
2021/06/30	2	46.80	1	46.55	46.60	1	6,982	0.01%
2021/06/29	5	47.31	4	48.01	46.95	1	6,981	0.01%
2021/06/28	0	0.00	3	46.32	46.25	-3	6,865	-0.04%
2021/06/25	2	46.75	0	0.00	46.45	2	7,048	0.03%
2021/06/24	1	46.30	0	0.00	46.35	1	7,075	0.01%
2021/06/23	0	0.00	2	46.25	46.60	-2	7,087	-0.03%
2021/06/22	2	45.40	9	45.45	45.25	-7	7,092	-0.10%
2021/06/11	0	0.00	3	46.45	46.10	-3	7,259	-0.04%
2021/06/09	2	45.50	0	0.00	45.75	2	7,290	0.03%
2021/06/07	1	46.30	0	0.00	45.95	1	7,389	0.01%
2021/06/04	1	46.60	2	46.43	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	1	47.25	47.10	-1	7,645	-0.01%
2021/06/02	5	46.90	2	46.93	46.65	3	7,765	0.04%
2021/06/01	1	47.35	2	47.80	47.30	-1	7,887	-0.01%
2021/05/31	2	46.50	2	46.70	46.10	0	7,998	0.00%
2021/05/28	0	0.00	4	46.44	46.20	-4	8,104	-0.05%
2021/05/27	3	45.03	3	45.00	44.85	0	8,750	0.00%
2021/05/26	13	45.25	0	0.00	45.10	13	9,360	0.14%
2021/05/25	3	45.38	1	45.65	45.35	2	9,336	0.02%
2021/05/24	0	0.00	2	45.35	45.35	-2	9,303	-0.02%
2021/05/21	2	44.70	2	45.10	44.65	0	9,294	0.00%
2021/05/20	3	45.10	0	0.00	44.20	3	9,300	0.03%
2021/05/18	5	43.75	8	44.64	45.30	-3	9,254	-0.03%
2021/05/17	2	43.70	0	0.00	43.40	2	9,214	0.02%
2021/05/14	4	48.88	7	49.64	48.20	-3	9,147	-0.03%
2021/05/13	15	49.61	10	49.66	48.70	5	9,073	0.06%
2021/05/12	14	50.56	12	50.89	50.20	2	8,880	0.02%
2021/05/11	16	50.76	12	52.49	51.00	4	8,570	0.05%
2021/05/10	8	52.61	42	52.04	52.10	-34	8,381	-0.41%
2021/05/07	8	51.51	17	52.06	51.80	-9	8,306	-0.11%
2021/05/06	1	49.15	4	50.23	49.55	-3	8,117	-0.04%
2021/05/05	14	49.75	5	49.64	49.10	9	8,057	0.11%
2021/05/04	72	52.05	27	51.15	49.45	45	7,886	0.57%
2021/05/03	13	54.68	61	55.58	54.30	-48	7,340	-0.65%
2021/04/29	36	54.78	29	55.39	54.20	7	7,002	0.10%
2021/04/28	71	55.01	29	55.24	55.40	42	6,796	0.62%
2021/04/27	7	54.23	32	55.05	56.70	-25	6,320	-0.40%
2021/04/26	34	51.79	44	51.68	51.60	-10	5,953	-0.17%
2021/04/23	0	0.00	2	51.00	50.70	-2	5,875	-0.03%
2021/04/22	12	50.87	9	50.78	49.50	3	5,964	0.05%
2021/04/21	5	50.50	5	50.90	50.60	0	5,941	0.00%
2021/04/20	2	51.35	0	0.00	51.50	2	5,881	0.03%
2021/04/19	14	51.38	32	51.87	51.10	-18	5,832	-0.31%
2021/04/16	12	50.80	2	50.50	49.85	10	5,667	0.18%
2021/04/15	1	48.65	4	49.34	49.55	-3	5,648	-0.05%
2021/04/14	10	48.55	0	0.00	47.75	10	5,601	0.18%
2021/04/13	3	49.65	0	0.00	48.65	3	5,604	0.05%
2021/04/12	36	49.68	0	0.00	49.35	36	5,568	0.65%
2021/04/09	17	50.58	2	49.96	49.50	15	5,567	0.27%
2021/04/08	24	52.37	16	52.40	52.20	8	5,458	0.15%
2021/04/07	0	0.00	2	51.50	51.50	-2	5,365	-0.04%
2021/04/06	0	0.00	2	50.75	50.80	-2	5,325	-0.04%
2021/04/01	1	50.20	0	0.00	50.40	1	5,304	0.02%
2021/03/31	1	50.40	3.1	50.20	50.20	-2.1	5,278	-0.04%
2021/03/30	3.1	50.45	5	51.24	50.90	-1.9	5,252	-0.04%
2021/03/29	0	0.00	1	50.30	50.30	-1	5,092	-0.02%
2021/03/26	2	50.15	8	50.06	49.70	-6	5,076	-0.12%
2021/03/25	10	50.40	8	49.99	50.10	2	5,086	0.04%
2021/03/23	1	50.50	1	49.90	49.70	0	5,191	0.00%
2021/03/22	5	49.60	0	0.00	50.50	5	5,131	0.10%
2021/03/19	0	0.00	2	49.78	49.55	-2	5,117	-0.04%
2021/03/17	1	49.20	7	49.20	49.20	-6	5,263	-0.11%
2021/03/16	4	50.08	6	49.55	49.30	-2	5,242	-0.04%
2021/03/15	0	0.00	20	49.75	49.60	-20	5,225	-0.38%
2021/03/11	2	49.70	2	50.30	50.70	0	5,268	0.00%
2021/03/10	7	50.84	0	0.00	50.30	7	5,244	0.13%
2021/03/09	2	51.40	10	51.40	51.30	-8	5,193	-0.15%
2021/03/08	0	0.00	16	50.11	49.85	-16	5,083	-0.31%
2021/03/05	11	49.78	2.1	50.27	49.15	9	5,033	0.18%
2021/03/04	2.1	49.00	16	49.83	50.20	-14	4,909	-0.28%
2021/03/03	17	48.55	12	48.82	49.10	5	4,795	0.10%
2021/03/02	35	50.34	4	48.65	48.10	31	4,671	0.66%
2021/02/26	10	49.66	17	49.62	50.20	-7	4,017	-0.17%
2021/02/25	1	45.70	0	0.00	45.65	1	3,412	0.03%
2021/02/24	0	0.00	5	45.70	45.10	-5	3,427	-0.15%
2021/02/23	0	0.00	1	45.40	45.80	-1	3,434	-0.03%
2021/02/22	6	45.22	1	45.70	45.80	5	3,448	0.14%
2021/02/19	1	44.25	1	44.70	44.65	0	3,433	0.00%
2021/02/18	0	0.00	21	44.58	44.55	-21	3,467	-0.61%
2021/02/17	1	43.70	0	0.00	43.60	1	3,462	0.03%
2021/02/05	2	43.50	3	43.42	43.70	-1	3,442	-0.03%
2021/02/04	0	0.00	7	42.15	41.90	-7	3,449	-0.20%
2021/02/02	7	42.75	4	42.74	42.65	3	3,526	0.09%
2021/02/01	3	41.65	0	0.00	41.65	3	3,650	0.08%
2021/01/29	1	43.05	0	0.00	42.60	1	3,822	0.03%
2021/01/28	2	43.28	0	0.00	42.80	2	3,810	0.05%
2021/01/27	2	43.88	3	43.97	43.80	-1	3,789	-0.03%
2021/01/26	5	43.55	0	0.00	43.15	5	3,780	0.13%
2021/01/22	2	42.60	1	42.95	43.15	1	3,775	0.03%
2021/01/21	21	43.05	1	42.70	42.60	20	3,768	0.53%
2021/01/20	3	44.15	1	43.75	43.45	2	3,747	0.05%
2021/01/19	0	0.00	20	45.73	45.50	-20	3,658	-0.55%
2021/01/18	0	0.00	20	45.91	46.20	-20	3,642	-0.55%
2021/01/15	45	46.95	5	46.43	45.65	40	3,672	1.09%
2021/01/14	0	0.00	3	46.03	46.15	-3	3,537	-0.08%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/11	0	0.00	1.1	44.86	45.25	-1.1	3,491	-0.03%
2021/01/08	3	44.05	9	44.30	44.30	-6	3,529	-0.17%
2021/01/07	1	45.60	0	0.00	45.15	1	3,554	0.03%
2021/01/06	12	47.05	5	45.55	45.55	7	3,535	0.20%
2020/12/31	0	0.00	1	46.95	46.30	-1	3,479	-0.03%
2020/12/29	2	46.05	0	0.00	46.10	2	3,439	0.06%
2020/12/28	6	46.35	7	46.66	46.60	-1	3,419	-0.03%
2020/12/24	1	45.65	1	45.95	45.65	0	3,385	0.00%
2020/12/23	1	45.05	3	45.13	45.00	-2	3,362	-0.06%
2020/12/22	10	46.50	4	46.75	45.60	6	3,377	0.18%
2020/12/21	1	46.45	0	0.00	46.60	1	3,399	0.03%
2020/12/18	0	0.00	1	46.50	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	9	45.55	45.85	-9	3,335	-0.27%
2020/12/16	1	44.25	3	44.53	44.35	-2	3,283	-0.06%
2020/12/15	2	44.23	0	0.00	43.90	2	3,294	0.06%
2020/12/14	13	44.31	2	45.18	44.70	11	3,329	0.33%
2020/12/11	14	44.69	17	44.78	44.20	-3	3,371	-0.09%
2020/12/10	0	47.95	25	46.84	46.55	-25	3,273	-0.76%
2020/12/09	1	47.86	0	0.00	47.95	1	3,236	0.03%
2020/12/08	1	47.85	3	48.18	47.65	-2	3,227	-0.06%
2020/12/07	3	48.02	23	48.04	48.10	-20	3,192	-0.63%
2020/12/04	1	47.35	3	47.72	47.50	-2	3,174	-0.06%
2020/12/03	10	47.50	0	0.00	47.30	10	3,190	0.31%
2020/12/02	11	48.16	11	48.29	48.00	0	3,185	0.00%
2020/12/01	3.1	47.09	4	47.33	47.45	-1	3,154	-0.03%
2020/11/30	1	46.30	0	0.00	46.80	1	3,153	0.03%
2020/11/27	8	46.79	10	46.99	46.70	-2	3,468	-0.06%
2020/11/26	3	45.93	14	46.36	46.45	-11	3,661	-0.30%
2020/11/25	4	46.11	24	46.24	46.10	-20	3,683	-0.54%
2020/11/24	6	45.97	10	46.05	45.90	-4	3,694	-0.11%
2020/11/19	1	45.80	0	0.00	46.15	1	3,696	0.03%
2020/11/18	1	45.85	1	46.20	46.00	0	3,700	0.00%
2020/11/17	3	45.82	0	0.00	45.75	3	3,721	0.08%
2020/11/16	2	46.10	5	46.23	46.30	-3	3,831	-0.08%
2020/11/12	35	46.21	18	45.66	45.55	17	3,977	0.43%
2020/11/11	0	0.00	3	46.35	46.55	-3	3,953	-0.08%
2020/11/10	7	46.35	4	46.70	46.10	3	4,035	0.07%
2020/11/09	28	46.70	24	47.03	46.35	4	4,039	0.10%
2020/11/06	23	48.53	8	48.72	48.20	15	3,974	0.38%
2020/11/05	0	0.00	1	50.70	50.90	-1	3,849	-0.03%
2020/11/04	1	50.10	1	50.00	49.95	0	3,935	0.00%
2020/11/03	0	0.00	6	49.40	50.20	-6	4,172	-0.14%
2020/11/02	22	49.52	15	49.15	49.05	7	4,324	0.16%
2020/10/29	1	48.50	0	0.00	50.20	1	5,013	0.02%
2020/10/28	2	50.20	1	49.80	49.60	1	5,864	0.02%
2020/10/27	0	0.00	3	50.90	50.90	-3	6,091	-0.05%
2020/10/26	1	51.30	0	0.00	51.30	1	6,158	0.02%
2020/10/23	31	52.59	29	52.73	52.30	2	6,175	0.03%
2020/10/20	15	51.46	15	51.20	51.60	0	6,186	0.00%
2020/10/19	5	51.60	5	52.30	51.90	0	6,246	0.00%
2020/10/16	1	52.10	5	51.56	51.10	-4	6,416	-0.06%
2020/10/15	11	52.05	6	52.57	52.50	5	6,494	0.08%
2020/10/14	0	0.00	3	50.70	50.50	-3	6,415	-0.05%
2020/10/13	4	50.13	0	0.00	50.50	4	6,414	0.06%
2020/10/12	0	0.00	1	48.95	49.00	-1	6,383	-0.02%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/10/07	0	0.00	1	49.90	49.80	-1	6,400	-0.02%
2020/09/29	0	0.00	1	48.90	48.70	-1	6,522	-0.02%
2020/09/28	6	48.45	2	48.50	48.70	4	6,576	0.06%
2020/09/25	2	47.70	5	48.26	47.65	-3	6,644	-0.05%
2020/09/24	11	49.31	13	49.38	49.05	-2	6,633	-0.03%
2020/09/23	1	51.10	0	0.00	50.80	1	6,633	0.02%
2020/09/22	0	0.00	1	51.30	51.00	-1	6,726	-0.01%
2020/09/21	13	52.42	0	0.00	51.90	13	6,730	0.19%
2020/09/18	9	52.22	8	52.81	53.00	1	6,713	0.01%
2020/09/17	0	0.00	7	52.61	52.30	-7	6,733	-0.10%
2020/09/16	22	52.26	18	51.73	51.80	4	6,734	0.06%
2020/09/15	12	50.72	10	51.32	52.80	2	6,707	0.03%
2020/09/11	3	49.72	11	49.62	49.70	-8	6,744	-0.12%
2020/09/10	25	50.70	25	50.06	50.00	0	6,757	0.00%
2020/09/09	0	0.00	7	50.97	50.60	-7	6,774	-0.10%
2020/09/08	38	50.54	41	49.91	50.00	-3	6,791	-0.04%
2020/09/07	7	51.29	3	52.23	51.00	4	6,866	0.06%
2020/09/04	1	52.10	0	0.00	52.60	1	7,056	0.01%
2020/09/03	30	53.58	31	53.36	53.30	-1	7,034	-0.01%
2020/09/02	48	54.38	38	54.71	53.60	10	6,995	0.14%
2020/09/01	1	54.10	20	53.86	54.10	-19	6,747	-0.28%
2020/08/31	16	49.51	15	49.16	49.20	1	6,630	0.02%
2020/08/28	7	50.23	1	50.30	50.30	6	6,630	0.09%
2020/08/27	1	50.00	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	50.40	0	0.00	50.10	1	6,812	0.01%
2020/08/24	2	50.65	6	50.95	50.40	-4	6,799	-0.06%
2020/08/21	1	51.00	0	0.00	51.00	1	6,832	0.01%
2020/08/20	63	50.79	35	49.78	50.00	28	6,892	0.41%
2020/08/19	1	53.20	4	54.53	53.20	-3	6,765	-0.04%
2020/08/18	4	54.50	0	0.00	53.70	4	6,689	0.06%
2020/08/17	11	53.49	35	53.65	53.50	-24	6,637	-0.36%
2020/08/14	7	53.54	5	53.90	53.90	2	6,688	0.03%
2020/08/13	32	53.14	4	53.00	53.00	28	6,593	0.42%
2020/08/12	1	53.40	0	0.00	53.30	1	6,543	0.02%
2020/08/11	0	0.00	1	55.60	55.30	-1	6,474	-0.02%
2020/08/10	11	55.93	13	56.38	54.70	-2	6,424	-0.03%
2020/08/07	85	56.99	4	55.88	55.10	81	6,362	1.27%
2020/08/06	24	57.38	19	57.92	58.40	5	6,139	0.08%
2020/08/05	3	56.77	24	57.41	58.00	-21	6,004	-0.35%
2020/08/04	54	57.34	85	57.76	57.50	-31	5,790	-0.54%
2020/08/03	42	54.29	104	55.13	56.20	-62	5,322	-1.16%	大賣/
2020/07/31	1	51.90	40	51.61	51.90	-39	4,519	-0.86%
2020/07/30	1	47.35	6	47.27	47.20	-5	4,277	-0.12%
2020/07/29	0	0.00	3	45.25	46.25	-3	4,222	-0.07%
2020/07/28	0	0.00	2	45.20	44.50	-2	4,215	-0.05%
2020/07/27	11	45.40	15	45.11	45.15	-4	4,237	-0.09%
2020/07/24	0	0.00	3	46.85	46.05	-3	4,246	-0.07%
2020/07/23	4	47.79	2	47.85	47.15	2	4,253	0.05%
2020/07/22	19	48.12	2	48.45	47.80	17	4,254	0.40%
2020/07/21	7	46.30	10	47.04	47.70	-3	4,074	-0.07%
2020/07/20	0	0.00	3	45.55	45.85	-3	3,959	-0.08%
2020/07/17	0	0.00	1	45.40	44.40	-1	3,981	-0.03%
2020/07/14	3	45.25	0	0.00	45.00	3	4,213	0.07%
2020/07/13	4	45.69	3	45.92	45.90	1	4,265	0.02%
2020/07/10	43	45.60	19	44.93	44.85	24	4,348	0.55%
2020/07/09	1	46.95	1	47.05	46.60	0	4,459	0.00%
2020/07/08	11	46.96	0	0.00	46.85	11	4,491	0.24%
2020/07/07	22	47.51	1	47.15	46.80	21	4,490	0.47%
2020/07/06	1	47.60	42.1	47.72	47.75	-41.1	4,560	-0.90%
2020/07/03	5	47.03	4	47.15	46.90	1	4,534	0.02%
2020/07/02	16	47.12	0	0.00	47.35	16	4,543	0.35%
2020/07/01	9	47.56	8	47.15	47.30	1	4,521	0.02%
2020/06/30	12	46.46	1	46.60	46.45	11	4,446	0.25%
2020/06/29	2	46.23	0	0.00	46.05	2	4,461	0.04%
2020/06/24	2.1	46.53	14	46.78	46.80	-11.9	4,460	-0.27%
2020/06/23	27	46.09	1	46.45	45.90	26	4,455	0.58%
2020/06/22	2	46.60	7	46.42	46.60	-5	4,438	-0.11%
2020/06/19	0	0.00	5	45.72	46.00	-5	4,461	-0.11%
2020/06/18	15	44.86	5	45.26	45.10	10	4,426	0.23%
2020/06/17	18	45.41	3	45.33	45.05	15	4,391	0.34%
2020/06/16	4	45.58	0	0.00	45.60	4	4,417	0.09%
2020/06/15	11	45.20	0	0.00	45.00	11	4,478	0.25%
2020/06/12	20	45.40	10	45.95	46.50	10	4,474	0.22%
2020/06/11	14	47.40	15	46.52	46.30	-1	4,393	-0.02%
2020/06/10	15	45.33	0	0.00	45.30	15	4,204	0.36%
2020/06/09	3	44.90	35	45.10	44.85	-32	4,267	-0.75%
2020/06/08	17	45.86	4	45.84	45.30	13	4,328	0.30%
2020/06/05	38	45.96	9	44.58	45.85	29	4,260	0.68%
2020/06/04	4	44.06	0	0.00	44.20	4	4,175	0.10%
2020/06/03	6	45.10	0	0.00	44.65	6	4,185	0.14%
2020/06/02	8	44.94	9	44.72	45.00	-1	4,107	-0.02%
2020/05/29	3	41.85	3	42.30	42.40	0	3,925	0.00%
2020/05/27	8	43.06	2	42.75	42.80	6	3,904	0.15%
2020/05/26	1	42.00	3	42.45	42.55	-2	3,843	-0.05%
2020/05/25	7	41.67	0	0.00	42.25	7	3,839	0.18%
2020/05/22	0	0.00	8	41.83	41.60	-8	3,868	-0.21%
2020/05/21	7	42.46	8	42.49	41.80	-1	3,876	-0.03%
2020/05/19	0	0.00	18	40.64	41.45	-18	3,818	-0.47%
2020/05/18	10	39.61	13	39.50	39.35	-3	3,856	-0.08%
2020/05/15	26	40.84	20	40.19	40.00	6	3,860	0.16%
2020/05/14	12	41.57	7	41.15	40.60	5	3,874	0.13%
2020/05/13	7	42.41	12	42.81	42.40	-5	3,844	-0.13%
2020/05/12	2	42.18	7	42.64	42.75	-5	3,841	-0.13%
2020/05/11	1	42.20	8	42.64	42.40	-7	3,838	-0.18%
2020/05/07	5	41.84	9	41.79	41.85	-4	3,836	-0.10%
2020/05/06	0	0.00	2.7	40.97	41.00	-2.7	3,807	-0.07%
2020/05/05	0	0.00	11	41.26	41.15	-11	3,824	-0.29%
2020/05/04	7	41.00	8	41.44	40.90	-1	3,857	-0.03%
2020/04/30	13	42.21	3	42.73	42.05	10	3,858	0.26%
2020/04/29	11	42.72	14	42.99	42.50	-3	3,850	-0.08%
2020/04/28	8	42.55	8	42.43	42.45	0	3,845	0.00%
2020/04/27	0	0.00	4	42.33	42.75	-4	3,893	-0.10%
2020/04/23	21	41.26	18	41.27	41.05	3	3,823	0.08%
2020/04/22	1	40.35	2	39.50	41.25	-1	3,804	-0.03%
2020/04/21	13	41.10	14	40.27	39.80	-1	3,766	-0.03%
2020/04/20	11	42.19	1	41.40	42.20	10	3,695	0.27%
2020/04/17	27	42.58	8	42.13	41.60	19	3,670	0.52%
2020/04/16	2	41.70	2	40.85	42.35	0	3,527	0.00%
2020/04/15	12	41.23	0	0.00	41.00	12	3,469	0.35%
2020/04/14	1	41.05	9	39.95	41.50	-8	3,430	-0.23%
2020/04/13	5	38.88	8	39.37	38.85	-3	3,288	-0.09%
2020/04/09	9	38.91	4	39.40	38.55	5	3,263	0.15%
2020/04/08	1	36.00	1	37.25	37.50	0	3,168	0.00%
2020/04/06	1	35.00	1	35.65	35.55	0	3,130	0.00%
2020/04/01	0	0.00	11	35.08	35.30	-11	3,132	-0.35%
2020/03/31	7	34.30	0	0.00	34.65	7	3,111	0.22%
2020/03/30	0	0.00	6	34.77	35.00	-6	3,082	-0.19%
2020/03/27	9	35.76	0	0.00	34.80	9	3,074	0.29%
2020/03/26	2	34.75	0	0.00	35.65	2	3,032	0.07%
2020/03/25	1	35.00	3	35.23	35.45	-2	2,985	-0.07%
2020/03/20	0	0.00	5	33.47	34.00	-5	2,908	-0.17%
2020/03/19	3	31.88	0	0.00	31.70	3	2,868	0.10%
2020/03/18	1	37.10	4	36.50	35.20	-3	2,785	-0.11%
2020/03/17	0	0.00	8	35.46	36.00	-8	2,738	-0.29%
2020/03/16	1	39.00	14	37.47	37.00	-13	2,702	-0.48%
2020/03/13	3	38.18	16	38.95	39.05	-13	2,719	-0.48%
2020/03/12	3	42.93	8	42.68	42.10	-5	2,630	-0.19%
2020/03/11	0	0.00	1	45.40	45.00	-1	2,538	-0.04%
2020/03/09	2	44.13	15	44.67	44.55	-13	2,495	-0.52%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/03	0	0.00	11	46.58	46.85	-11	2,464	-0.45%
2020/03/02	0	0.00	8.2	44.61	45.20	-8.2	2,432	-0.34%
2020/02/27	16	45.84	6	45.03	44.85	10	2,427	0.41%
2020/02/26	1	47.00	0	0.00	46.40	1	2,382	0.04%
2020/02/25	0	0.00	3	46.97	46.90	-3	2,365	-0.13%
2020/02/24	4	46.69	1	46.35	46.15	3	2,352	0.13%
2020/02/21	5	47.75	5	47.60	47.65	0	2,345	0.00%
2020/02/20	1	48.05	0	0.00	47.80	1	2,337	0.04%
2020/02/19	20	48.71	5	49.25	48.20	15	2,331	0.64%
2020/02/18	5	48.20	0	0.00	48.40	5	2,295	0.22%
2020/02/17	2	48.40	12	48.11	48.30	-10	2,334	-0.43%
2020/02/14	5	47.45	1	47.65	47.45	4	2,350	0.17%
2020/02/13	20	47.80	0	0.00	47.00	20	2,483	0.81%
2020/02/12	5	47.15	3	47.30	47.40	2	2,698	0.07%
2020/02/11	1	46.15	0	0.00	46.35	1	2,854	0.04%
2020/02/10	0	0.00	4	44.84	45.05	-4	3,051	-0.13%
2020/02/07	2	45.45	2	45.55	45.30	0	3,249	0.00%
2020/02/05	3	46.07	22	46.43	46.10	-19	3,350	-0.57%
2020/02/04	0	0.00	2	47.33	47.40	-2	3,391	-0.06%
2020/02/03	2	43.98	3	44.93	45.20	-1	3,480	-0.03%
2020/01/31	10	47.88	0	0.00	47.50	10	3,623	0.28%
2020/01/30	7	48.44	12	48.08	48.00	-5	4,256	-0.12%
2020/01/20	0	0.00	11	53.35	53.30	-11	4,267	-0.26%
2020/01/16	0	0.00	1	53.60	54.00	-1	4,320	-0.02%
2020/01/15	0	0.00	1	53.80	53.40	-1	4,389	-0.02%
2020/01/13	1	53.70	0	0.00	53.80	1	4,624	0.02%
2020/01/09	1	52.60	0	0.00	53.10	1	4,779	0.02%
2020/01/08	3	52.60	4	52.65	52.60	-1	5,326	-0.02%
2020/01/07	1	55.00	0	0.00	54.70	1	5,663	0.02%
2020/01/03	2	57.45	1	57.30	56.60	1	5,665	0.02%
2020/01/02	0	0.00	1	57.30	57.70	-1	5,681	-0.02%
2019/12/31	7	56.89	0	0.00	56.80	7	5,674	0.12%
2019/12/30	2	57.10	4	57.83	56.70	-2	5,737	-0.03%
2019/12/27	1	57.10	3	57.10	57.10	-2	5,690	-0.04%
2019/12/26	1	56.70	15	56.67	56.70	-14	5,673	-0.25%
2019/12/25	6	55.85	0	0.00	56.50	6	5,675	0.11%
2019/12/24	2	56.10	1	56.10	55.70	1	5,699	0.02%
2019/12/23	1	56.50	0	0.00	56.40	1	5,716	0.02%
2019/12/20	10	56.20	10	56.50	56.20	0	5,724	0.00%
2019/12/18	0	0.00	5	58.00	56.90	-5	5,766	-0.09%
2019/12/17	0	0.00	12	57.00	57.00	-12	5,855	-0.20%
2019/12/16	1	56.70	1	56.90	56.90	0	5,898	0.00%
2019/12/13	2	56.70	0	0.00	56.00	2	5,931	0.03%
2019/12/12	3	56.90	10	56.90	57.00	-7	5,935	-0.12%
2019/12/10	3	57.23	13	56.96	57.60	-10	5,945	-0.17%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	1	56.00	0	0.00	55.60	1	5,930	0.02%
2019/12/03	2	55.00	0	0.00	55.30	2	6,008	0.03%
2019/12/02	0	0.00	1	54.60	54.60	-1	6,029	-0.02%
2019/11/29	6	55.80	2	55.40	55.40	4	6,032	0.07%
2019/11/28	0	0.00	1	55.80	56.10	-1	6,059	-0.02%
2019/11/27	1	55.70	7	55.50	55.50	-6	6,163	-0.10%
2019/11/26	3	55.80	0	0.00	55.00	3	6,273	0.05%
2019/11/22	7	55.57	0	0.00	55.40	7	6,591	0.11%
2019/11/21	1	55.50	0	0.00	55.80	1	6,645	0.02%
2019/11/20	21	55.44	2	55.10	55.10	19	6,689	0.28%
2019/11/19	1	56.50	2	56.40	56.30	-1	6,725	-0.01%
2019/11/15	2	56.00	0	0.00	56.00	2	6,878	0.03%
2019/11/14	2	55.20	1	55.90	55.00	1	6,901	0.01%
2019/11/13	2	56.05	1	56.50	56.10	1	6,916	0.01%
2019/11/12	1	56.00	1	57.40	57.00	0	6,993	0.00%
2019/11/11	12	57.53	2	56.50	55.80	10	7,019	0.14%
2019/11/08	32	60.78	23	60.68	60.10	9	6,897	0.13%
2019/11/07	43	64.30	17	63.24	62.80	26	6,827	0.38%
2019/11/06	34	67.88	20	68.75	66.30	14	6,655	0.21%
2019/11/05	1	67.60	1	67.50	67.20	0	6,493	0.00%
2019/11/04	3	67.90	0	0.00	67.70	3	6,517	0.05%
2019/11/01	8	66.99	20	66.94	67.60	-12	6,488	-0.18%
2019/10/31	20	66.64	10	66.25	66.30	10	6,466	0.15%
2019/10/30	17	66.78	13	67.40	67.20	4	6,403	0.06%
2019/10/29	35	66.46	75	67.01	67.70	-40	6,323	-0.63%
2019/10/28	9	62.99	5	63.76	63.80	4	5,741	0.07%
2019/10/25	2	62.70	0	0.00	62.50	2	5,747	0.03%
2019/10/24	2	63.00	6	63.00	63.20	-4	5,844	-0.07%
2019/10/23	3	62.57	4	62.85	62.40	-1	5,862	-0.02%
2019/10/22	12	63.44	3.5	62.74	63.00	8.5	5,810	0.15%
2019/10/21	5	62.32	12	62.24	62.80	-7	5,646	-0.12%
2019/10/18	4	62.00	2	61.70	62.10	2	5,594	0.04%
2019/10/17	6	61.85	7	62.09	62.10	-1	5,546	-0.02%
2019/10/16	34	62.79	14	63.21	61.40	20	5,476	0.37%
2019/10/15	8	61.85	23	62.96	64.20	-15	5,053	-0.30%
2019/10/14	0	0.00	3	58.30	58.40	-3	4,701	-0.06%
2019/10/09	5	57.42	0	0.00	57.60	5	4,676	0.11%
2019/10/08	2	57.80	0	0.00	57.80	2	4,685	0.04%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/04	1	57.50	11	57.35	56.80	-10	4,681	-0.21%
2019/10/02	2	57.00	1	57.10	57.10	1	4,791	0.02%
2019/09/27	4	56.18	2	56.20	55.90	2	5,072	0.04%
2019/09/26	13	58.16	1	58.30	57.10	12	5,106	0.23%
2019/09/24	1	58.40	4	58.40	58.60	-3	5,201	-0.06%
2019/09/23	1	58.90	2	58.90	58.90	-1	5,188	-0.02%
2019/09/20	0	0.00	0.5	58.10	57.80	-0.5	5,158	-0.01%
2019/09/19	5	58.20	6	58.08	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	57.20	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	2	57.05	56.80	-2	5,021	-0.04%
2019/09/16	0	0.00	1	57.80	57.60	-1	5,045	-0.02%
2019/09/12	6	57.90	1	58.10	57.80	5	5,051	0.10%
2019/09/11	0	0.00	1	57.00	57.00	-1	5,020	-0.02%
2019/09/10	0	0.00	2	57.00	57.00	-2	5,016	-0.04%
2019/09/09	5	58.30	2	58.30	57.80	3	5,071	0.06%
2019/09/06	1	57.30	10	57.00	56.90	-9	5,046	-0.18%
2019/09/05	1	57.60	1	57.30	56.80	0	5,029	0.00%
2019/09/04	3	57.27	0	0.00	57.40	3	5,006	0.06%
2019/09/03	0	0.00	1	57.20	56.90	-1	5,016	-0.02%
2019/09/02	1	57.00	0	0.00	57.10	1	5,012	0.02%
2019/08/30	1	57.20	3	57.60	56.80	-2	5,006	-0.04%
2019/08/29	12	58.35	42	58.56	58.00	-30	4,901	-0.61%
2019/08/28	39	59.37	32	58.70	59.20	7	4,787	0.15%
2019/08/27	1	59.40	17	58.94	59.50	-16	4,670	-0.34%
2019/08/26	20	57.10	20	56.91	56.80	0	4,483	0.00%
2019/08/23	1	58.10	7	57.80	57.90	-6	4,476	-0.13%
2019/08/22	5	57.34	1	57.30	57.20	4	4,483	0.09%
2019/08/21	1	56.10	8	56.88	57.50	-7	4,433	-0.16%
2019/08/20	10	56.28	7	56.53	55.80	3	4,345	0.07%
2019/08/19	1	56.30	1	56.30	56.90	0	4,309	0.00%
2019/08/16	0	0.00	2	56.00	56.10	-2	4,274	-0.05%
2019/08/15	1	56.10	10	55.82	56.30	-9	4,212	-0.21%
2019/08/14	2	57.60	29	55.16	55.20	-27	4,113	-0.66%
2019/08/13	1	55.00	7	55.59	55.90	-6	3,973	-0.15%
2019/08/12	1	54.40	7	55.04	55.30	-6	3,906	-0.15%
2019/08/07	5	52.60	0	0.00	52.20	5	3,784	0.13%
2019/08/06	2	52.20	7	50.56	52.20	-5	3,783	-0.13%
2019/08/05	1	50.00	0	0.00	50.00	1	3,728	0.03%
2019/08/01	1	55.00	0	0.00	54.40	1	3,686	0.03%
2019/07/31	5	54.76	8	54.76	55.60	-3	3,662	-0.08%
2019/07/30	6	53.50	6	54.92	54.20	0	3,576	0.00%
2019/07/29	13	55.21	22	55.42	54.10	-9	3,565	-0.25%
2019/07/26	16	54.53	18	54.32	55.00	-2	3,490	-0.06%
2019/07/25	3	53.40	11	53.44	53.80	-8	3,391	-0.24%
2019/07/24	0	0.00	1	52.50	52.60	-1	3,365	-0.03%
2019/07/23	21	52.40	0	0.00	52.40	21	3,432	0.61%
2019/07/22	1	52.20	1	52.30	52.20	0	3,480	0.00%
2019/07/19	1	52.60	1	52.30	52.20	0	3,482	0.00%
2019/07/18	0	0.00	10	52.30	52.10	-10	3,514	-0.28%
2019/07/17	14	53.76	1	53.70	53.30	13	3,537	0.37%
2019/07/16	1	53.20	8	53.40	53.30	-7	3,436	-0.20%
2019/07/15	6	52.73	0	0.00	52.70	6	3,432	0.17%
2019/07/12	3	53.07	2	52.95	52.70	1	3,525	0.03%
2019/07/11	1	53.30	0	0.00	52.70	1	3,582	0.03%
2019/07/09	11	52.49	0	0.00	52.40	11	4,039	0.27%
2019/07/08	7	53.77	8	54.16	53.00	-1	4,095	-0.02%
2019/07/05	2	52.55	1	52.70	53.00	1	4,034	0.02%
2019/07/04	26	52.56	9	52.94	52.40	17	4,054	0.42%
2019/07/03	9	51.71	0	0.00	51.10	9	3,897	0.23%
2019/07/02	31	51.34	4	51.75	51.90	27	3,988	0.68%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,962	-0.03%
2019/06/27	1	50.00	0	0.00	50.00	1	4,130	0.02%
2019/06/26	1	49.85	0	0.00	49.70	1	4,161	0.02%
2019/06/25	7	51.11	6	50.80	50.00	1	4,187	0.02%
2019/06/21	1	49.35	16	49.85	49.35	-15	4,231	-0.35%
2019/06/19	5	50.60	4	50.48	50.30	1	4,375	0.02%
2019/06/18	1	49.90	0	0.00	49.60	1	4,492	0.02%
2019/06/17	2	50.10	3	50.63	50.10	-1	4,685	-0.02%
2019/06/14	2	50.70	0	0.00	50.70	2	5,180	0.04%
2019/06/13	2	49.18	0	0.00	49.25	2	5,243	0.04%
2019/06/12	0	0.00	1	49.50	49.20	-1	5,318	-0.02%
2019/06/11	1	49.90	2	49.48	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	2	48.88	48.70	-2	5,361	-0.04%
2019/06/06	3	48.47	5	48.95	48.00	-2	5,424	-0.04%
2019/06/05	0	0.00	1	50.30	49.00	-1	5,527	-0.02%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/30	2	50.23	1	49.90	49.75	1	5,885	0.02%
2019/05/29	1	48.30	4	49.64	50.40	-3	5,846	-0.05%
2019/05/28	0	0.00	13	49.35	49.00	-13	5,787	-0.22%
2019/05/24	0	0.00	4	48.73	47.70	-4	5,805	-0.07%
2019/05/22	0	0.00	2	50.10	49.80	-2	6,129	-0.03%
2019/05/21	0	0.00	17	48.70	49.60	-17	6,289	-0.27%
2019/05/20	3	49.02	1	49.20	48.75	2	6,404	0.03%
2019/05/17	9	49.83	21	50.05	50.00	-12	6,443	-0.19%
2019/05/16	2	50.90	36	51.02	50.20	-34	6,457	-0.53%
2019/05/15	10	51.85	2	51.95	51.50	8	6,640	0.12%
2019/05/14	2	50.25	4	50.85	51.80	-2	6,759	-0.03%
2019/05/13	3	52.33	4	51.70	51.00	-1	6,863	-0.01%
2019/05/10	2	53.50	2	52.40	52.90	0	6,886	0.00%
2019/05/09	2	54.25	0	0.00	53.60	2	6,898	0.03%
2019/05/08	5	55.10	0	0.00	55.00	5	6,883	0.07%
2019/05/07	1	56.10	2	56.55	56.10	-1	6,955	-0.01%
2019/05/06	2	55.50	0	0.00	55.90	2	6,964	0.03%
2019/05/03	0	0.00	23	57.74	58.20	-23	6,923	-0.33%
2019/04/30	1	57.00	4	56.25	57.00	-3	6,883	-0.04%
2019/04/29	2	55.60	1	56.20	55.40	1	6,868	0.01%
2019/04/26	8	57.34	0	0.00	57.10	8	6,828	0.12%
2019/04/25	2	58.60	0	0.00	58.60	2	6,898	0.03%
2019/04/24	2	59.45	11	58.93	58.70	-9	6,943	-0.13%
2019/04/23	3	59.27	37	58.83	59.90	-34	6,911	-0.49%
2019/04/22	0	0.00	10	59.05	58.80	-10	6,873	-0.15%
2019/04/19	6	58.72	5	58.00	58.50	1	6,956	0.01%
2019/04/18	20	59.59	3	59.60	58.10	17	6,932	0.25%
2019/04/17	6	60.03	11	60.98	59.60	-5	6,917	-0.07%
2019/04/16	15	60.65	2	60.70	60.60	13	6,899	0.19%
2019/04/15	39	62.01	40	61.97	61.10	-1	6,995	-0.01%
2019/04/12	1	59.40	4	59.03	59.60	-3	6,710	-0.04%
2019/04/11	4	59.05	11	59.35	58.00	-7	6,682	-0.10%
2019/04/10	13	59.65	6	60.52	59.40	7	6,618	0.11%
2019/04/09	7	60.06	1	60.10	60.30	6	6,559	0.09%
2019/04/08	10	61.53	7	62.24	61.70	3	6,502	0.05%
2019/04/03	2	60.20	23	60.25	60.00	-21	6,381	-0.33%
2019/04/02	8	59.53	34	60.20	59.60	-26	6,346	-0.41%
2019/04/01	44	59.35	26	59.39	59.40	18	6,285	0.29%
2019/03/29	12	58.12	0	0.00	58.20	12	6,159	0.19%
2019/03/28	1	57.30	11	57.37	58.10	-10	6,165	-0.16%
2019/03/27	11	58.02	6	57.75	58.10	5	6,192	0.08%
2019/03/26	7	57.87	14	58.43	57.60	-7	6,158	-0.11%
2019/03/25	1	57.70	4	57.45	57.50	-3	6,139	-0.05%
2019/03/22	1	58.80	13	60.35	59.10	-12	6,089	-0.20%
2019/03/21	1	60.60	11	60.77	60.50	-10	6,019	-0.17%
2019/03/20	29	60.10	2	59.90	60.10	27	5,947	0.45%
2019/03/19	131	59.46	146	59.37	60.10	-15	5,852	-0.26%	大買/大賣/
2019/03/18	12	55.97	17	56.20	55.50	-5	5,334	-0.09%
2019/03/15	7	55.59	3	55.80	55.30	4	5,433	0.07%
2019/03/14	1	55.20	19	55.44	54.90	-18	5,714	-0.32%
2019/03/12	90	56.18	83	54.97	54.50	7	5,936	0.12%
2019/03/11	53	55.35	51	55.01	55.00	2	6,024	0.03%
2019/03/08	34	54.49	41	54.66	54.30	-7	6,167	-0.11%
2019/03/07	0	0.00	1	54.50	53.00	-1	6,259	-0.02%
2019/03/06	2	54.50	2	54.40	54.60	0	6,341	0.00%
2019/03/05	2	53.25	2	53.40	53.80	0	6,336	0.00%
2019/03/04	0	0.00	2	52.70	52.50	-2	6,321	-0.03%
2019/02/27	4	52.45	13	52.25	52.30	-9	6,369	-0.14%
2019/02/26	4	53.28	0	0.00	52.50	4	6,482	0.06%
2019/02/25	1	53.20	4	53.33	53.20	-3	6,681	-0.04%
2019/02/22	1	53.60	15	53.73	53.50	-14	6,774	-0.21%
2019/02/21	47	55.40	31	55.72	54.40	16	6,807	0.24%
2019/02/20	8	54.26	7	54.79	54.30	1	6,657	0.02%
2019/02/19	49	53.36	14	53.41	53.70	35	6,603	0.53%
2019/02/18	15	52.18	14	52.42	52.00	1	6,641	0.02%
2019/02/15	2	52.40	12	53.29	52.40	-10	7,038	-0.14%
2019/02/14	38	54.17	29	54.26	53.10	9	7,195	0.13%
2019/02/13	17	52.61	2	52.60	52.20	15	7,106	0.21%
2019/02/12	2	54.20	14	53.29	54.20	-12	7,212	-0.17%
2019/02/11	1	51.00	2	51.95	52.00	-1	7,137	-0.01%
2019/01/30	2	52.15	4	51.75	50.90	-2	7,254	-0.03%
2019/01/29	0	0.00	1	51.50	51.80	-1	7,308	-0.01%
2019/01/28	5	51.48	14	51.80	51.60	-9	7,372	-0.12%
2019/01/25	2	49.93	3	50.10	50.30	-1	7,634	-0.01%
2019/01/24	4	49.31	0	0.00	49.30	4	7,777	0.05%
2019/01/23	0	0.00	2	49.95	49.65	-2	7,877	-0.03%
2019/01/22	1	49.60	1	50.10	49.40	0	7,930	0.00%
2019/01/21	1	50.10	0	0.00	49.60	1	8,009	0.01%
2019/01/18	2	49.33	0	0.00	49.45	2	8,180	0.02%
2019/01/17	10	49.58	0	0.00	49.35	10	8,256	0.12%
2019/01/16	2	51.80	2	51.55	51.80	0	8,237	0.00%
2019/01/15	1	50.70	0	0.00	50.70	1	8,293	0.01%
2019/01/11	2	52.40	4	52.55	50.70	-2	8,592	-0.02%
2019/01/10	2	51.15	3	51.43	51.20	-1	8,559	-0.01%
2019/01/09	5	51.48	6	51.57	51.60	-1	8,609	-0.01%
2019/01/08	1	50.40	4	50.49	50.60	-3	8,576	-0.03%
2019/01/07	3	50.63	3	50.77	50.30	0	8,570	0.00%
2019/01/04	9	47.98	12	47.20	48.50	-3	8,513	-0.04%
2019/01/03	0	0.00	2	46.50	46.60	-2	8,602	-0.02%
2018/12/28	0	0.00	1	48.15	48.30	-1	8,878	-0.01%
2018/12/27	2	48.23	2	48.65	48.00	0	9,013	0.00%
2018/12/26	1	48.40	1	48.95	47.10	0	9,083	0.00%
2018/12/25	1	46.90	1	47.80	48.20	0	9,276	0.00%
2018/12/24	2	47.90	0	0.00	47.85	2	9,394	0.02%
2018/12/22	0	0.00	1	48.55	48.30	-1	9,637	-0.01%
2018/12/21	3	46.88	7	47.09	49.00	-4	9,683	-0.04%
2018/12/20	1	47.55	0	0.00	47.00	1	9,656	0.01%
2018/12/19	0	0.00	41	48.29	48.10	-41	9,624	-0.43%
2018/12/18	7	48.09	4	48.30	48.00	3	9,619	0.03%
2018/12/17	2	49.00	32	48.91	48.80	-30	9,591	-0.31%
2018/12/14	5	49.10	5	49.25	49.35	0	9,598	0.00%
2018/12/13	2	49.25	2	49.13	49.30	0	9,544	0.00%
2018/12/12	2	49.30	7	49.65	49.45	-5	9,529	-0.05%
2018/12/11	1	47.80	7	48.04	48.30	-6	9,458	-0.06%
2018/12/10	30	46.65	62	47.09	46.90	-32	9,421	-0.34%
2018/12/07	32	50.01	47	50.47	49.35	-15	9,252	-0.16%
2018/12/06	12	52.93	9	52.61	51.50	3	8,950	0.03%
2018/12/05	4	55.08	8	54.90	54.90	-4	8,793	-0.05%
2018/12/04	10	56.32	8	56.94	56.00	2	8,855	0.02%
2018/12/03	11	55.61	15	55.31	56.10	-4	8,835	-0.05%
2018/11/30	32	53.36	19	53.84	52.90	13	8,718	0.15%
2018/11/29	3	52.63	8	53.16	52.00	-5	8,458	-0.06%
2018/11/28	5	51.60	34	51.69	51.90	-29	8,366	-0.35%
2018/11/27	0	0.00	21	50.26	51.00	-21	8,404	-0.25%
2018/11/26	3	49.42	2	49.75	49.40	1	8,372	0.01%
2018/11/23	10	49.30	3	50.18	48.70	7	8,377	0.08%
2018/11/22	17	51.96	39	52.28	50.60	-22	8,321	-0.26%
2018/11/21	12	52.97	24	53.10	53.10	-12	8,119	-0.15%
2018/11/20	3	52.83	7	52.53	52.70	-4	8,002	-0.05%
2018/11/19	14	53.34	9	53.21	53.40	5	7,924	0.06%
2018/11/16	3	52.57	7	53.10	51.60	-4	7,764	-0.05%
2018/11/15	15	52.08	0	0.00	52.40	15	7,696	0.19%
2018/11/14	4	52.68	14	52.70	52.50	-10	7,556	-0.13%
2018/11/13	4	49.65	4	49.43	49.50	0	7,234	0.00%
2018/11/12	3	48.97	24	48.64	48.95	-21	7,046	-0.30%
2018/11/09	15	48.31	17	48.73	48.90	-2	6,990	-0.03%
2018/11/08	1	47.25	1	48.60	47.05	0	6,783	0.00%
2018/11/07	17	47.76	7	47.74	47.95	10	6,736	0.15%
2018/11/06	3	47.63	3	48.37	46.30	0	6,684	0.00%
2018/11/05	6	46.90	4	47.38	47.40	2	6,588	0.03%
2018/11/02	29	47.96	39	48.09	48.20	-10	6,511	-0.15%
2018/11/01	23	50.58	31	50.61	51.30	-8	6,165	-0.13%
2018/10/31	2	48.68	1	48.00	48.00	1	6,075	0.02%
2018/10/30	10	48.25	3	48.02	48.50	7	6,028	0.12%
2018/10/29	4	46.86	7	47.21	47.65	-3	6,022	-0.05%
2018/10/26	2	46.10	0	0.00	46.00	2	6,001	0.03%
2018/10/25	9	48.28	3	48.48	48.45	6	5,967	0.10%
2018/10/24	2	51.60	4	51.45	50.90	-2	5,993	-0.03%
2018/10/23	2	51.80	2	52.15	50.70	0	5,973	0.00%
2018/10/22	15	51.83	27	52.13	52.30	-12	6,050	-0.20%
2018/10/19	1	50.30	3	48.93	50.70	-2	5,930	-0.03%
2018/10/18	1	48.85	10	49.22	48.45	-9	5,829	-0.15%
2018/10/17	4	49.03	2	48.50	48.25	2	5,994	0.03%
2018/10/16	2	48.38	4	48.79	48.10	-2	6,125	-0.03%
2018/10/15	4	47.29	2	47.45	47.40	2	6,159	0.03%
2018/10/12	23	46.92	8	47.18	47.00	15	6,344	0.24%
2018/10/11	5	43.96	7	44.23	44.45	-2	6,514	-0.03%
2018/10/09	35	50.06	14	51.00	48.75	21	6,289	0.33%
2018/10/08	4	53.83	26	54.23	53.40	-22	6,050	-0.36%
2018/10/05	4	55.08	17	53.84	53.30	-13	5,974	-0.22%
2018/10/04	6	55.58	3	55.43	56.70	3	5,850	0.05%
2018/10/03	7	56.64	3	57.17	56.10	4	5,789	0.07%
2018/10/02	21	56.50	4	56.03	55.70	17	5,593	0.30%
2018/10/01	6	55.62	23	56.38	57.50	-17	5,482	-0.31%
2018/09/28	0	0.00	9	52.43	52.40	-9	5,263	-0.17%
2018/09/26	9	52.42	1	52.60	51.70	8	5,240	0.15%
2018/09/25	0	0.00	1	51.60	51.50	-1	5,224	-0.02%
2018/09/21	1	50.60	2	51.00	51.40	-1	5,236	-0.02%
2018/09/20	3	50.90	1	50.60	50.20	2	5,264	0.04%
2018/09/18	1	50.10	2	50.65	50.30	-1	5,259	-0.02%
2018/09/17	2	51.40	0	0.00	51.40	2	5,256	0.04%
2018/09/14	1	51.70	2	51.70	52.00	-1	5,238	-0.02%
2018/09/13	2	51.25	1	51.00	50.70	1	5,246	0.02%
2018/09/12	2	50.35	2	50.75	51.30	0	5,242	0.00%
2018/09/11	4	50.58	2	49.58	50.50	2	5,246	0.04%
2018/09/10	11	49.51	8	50.31	48.20	3	5,217	0.06%
2018/09/07	17	51.42	5	53.04	51.40	12	5,124	0.23%
2018/09/06	5	56.30	4	56.33	55.10	1	5,042	0.02%
2018/09/04	12	54.93	0	0.00	54.80	12	4,947	0.24%
2018/09/03	19	55.20	9	54.32	54.60	10	4,929	0.20%
2018/08/31	2	57.70	0	0.00	57.50	2	4,856	0.04%
2018/08/30	4	58.63	1	58.00	58.50	3	5,008	0.06%
2018/08/29	3	57.03	18	57.69	58.40	-15	5,200	-0.29%
2018/08/28	0	0.00	3	55.93	55.50	-3	5,216	-0.06%
2018/08/27	3	54.17	5	54.82	55.20	-2	5,241	-0.04%
2018/08/24	1	53.60	4	53.68	53.40	-3	5,258	-0.06%
2018/08/23	2	53.75	3	54.37	53.90	-1	5,307	-0.02%
2018/08/22	1	54.80	0	0.00	54.30	1	5,357	0.02%
2018/08/21	5	53.48	3	53.50	53.50	2	5,428	0.04%
2018/08/20	18	52.96	2	54.30	53.30	16	5,452	0.29%
2018/08/17	0	0.00	1	57.50	56.90	-1	5,360	-0.02%
2018/08/16	4	56.38	4	56.38	56.70	0	5,465	0.00%
2018/08/15	7	57.70	12	58.25	57.60	-5	5,472	-0.09%
2018/08/14	4	58.63	1	58.50	58.90	3	5,475	0.05%
2018/08/13	34	59.02	6	58.52	58.20	28	5,609	0.50%
2018/08/10	1	61.50	1	61.90	61.30	0	5,574	0.00%
2018/08/09	9	61.82	2	61.95	61.70	7	5,699	0.12%
2018/08/08	0	0.00	4	62.40	62.30	-4	5,729	-0.07%
2018/08/07	10	63.35	3	63.00	62.30	7	5,763	0.12%
2018/08/06	1	62.90	8	62.93	63.10	-7	5,704	-0.12%
2018/08/03	3	61.97	1	62.20	61.80	2	5,672	0.04%
2018/08/02	2	61.70	1	62.30	61.10	1	5,662	0.02%
2018/08/01	2	62.85	12	62.53	62.50	-10	5,636	-0.18%
2018/07/31	10	60.95	4	61.75	60.60	6	5,546	0.11%
2018/07/30	9	60.61	0	0.00	60.40	9	5,491	0.16%
2018/07/27	14	59.87	8	61.24	62.20	6	5,676	0.11%
2018/07/26	4	60.75	2	61.25	61.00	2	5,536	0.04%
2018/07/25	3	60.87	1	61.40	60.80	2	5,528	0.04%
2018/07/24	16	61.21	7	61.27	61.10	9	5,503	0.16%
2018/07/23	17	65.12	0	0.00	63.60	17	5,308	0.32%
2018/07/20	2	66.80	13	67.35	67.80	-11	5,209	-0.21%
2018/07/19	25	67.36	8	68.34	66.30	17	5,284	0.32%
2018/07/18	3	67.10	17	66.55	67.90	-14	5,321	-0.26%
2018/07/17	2	62.40	0	0.00	62.30	2	5,165	0.04%
2018/07/16	6	62.65	0	0.00	62.90	6	5,326	0.11%
2018/07/13	2	62.70	1	62.30	62.40	1	5,435	0.02%
2018/07/12	3	61.37	1	61.30	61.70	2	5,790	0.03%
2018/07/11	2	60.80	1	60.80	60.50	1	6,117	0.02%
2018/07/10	2	59.25	2	59.10	59.40	0	6,364	0.00%
2018/07/09	1	61.00	0	0.00	61.00	1	6,770	0.01%
2018/07/06	1	62.20	0	0.00	61.10	1	6,760	0.01%
2018/07/05	23	63.57	3	63.43	61.70	20	6,752	0.30%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/07/02	1	63.70	0	0.00	63.00	1	6,841	0.01%
2018/06/29	2	64.15	3	64.30	64.40	-1	6,841	-0.01%
2018/06/28	0	0.00	1	63.10	62.70	-1	6,809	-0.01%
2018/06/27	0	0.00	11	63.28	62.70	-11	6,849	-0.16%
2018/06/26	0	0.00	10	62.40	62.60	-10	6,878	-0.15%
2018/06/25	0	0.00	3	63.10	63.00	-3	6,880	-0.04%
2018/06/22	7	62.70	15	62.73	62.40	-8	6,917	-0.12%
2018/06/20	1	63.20	11	63.51	63.30	-10	6,947	-0.14%
2018/06/19	10	65.50	1	65.20	65.00	9	6,953	0.13%
2018/06/14	4	66.88	2	65.90	65.50	2	6,966	0.03%
2018/06/13	0	0.00	1	65.40	65.50	-1	7,088	-0.01%
2018/06/12	0	0.00	19	65.98	65.10	-19	7,191	-0.26%
2018/06/11	2	66.20	10	66.60	66.20	-8	7,214	-0.11%
2018/06/08	7	66.21	0	0.00	66.70	7	7,249	0.10%
2018/06/07	1	67.00	16	67.78	66.80	-15	7,316	-0.21%
2018/06/06	8	69.55	10	69.94	69.50	-2	7,194	-0.03%
2018/06/05	10	67.22	0	0.00	67.30	10	7,006	0.14%
2018/06/04	0	0.00	1	66.20	65.70	-1	7,034	-0.01%
2018/05/31	5	65.30	0	0.00	64.30	5	7,037	0.07%
2018/05/30	2	66.05	2	66.60	65.80	0	7,034	0.00%
2018/05/29	19	66.88	7	66.71	66.00	12	7,029	0.17%
2018/05/28	9	66.34	2	66.35	66.80	7	6,988	0.10%
2018/05/25	5	66.22	7	66.00	65.90	-2	7,093	-0.03%
2018/05/24	6	66.45	7	66.14	66.60	-1	7,119	-0.01%
2018/05/23	1	65.10	1	65.60	65.10	0	7,096	0.00%
2018/05/22	1	64.40	0	0.00	64.50	1	7,150	0.01%
2018/05/21	16	66.22	4	66.12	65.10	12	7,327	0.16%
2018/05/18	2	63.95	3	63.80	64.40	-1	7,305	-0.01%
2018/05/17	5	64.78	4	65.58	64.20	1	7,663	0.01%
2018/05/16	10	62.70	3	62.90	63.00	7	7,943	0.09%
2018/05/15	0	0.00	1	63.30	63.10	-1	8,215	-0.01%
2018/05/14	0	0.00	3	64.50	63.80	-3	8,670	-0.03%
2018/05/11	0	0.00	2	64.85	64.50	-2	8,955	-0.02%
2018/05/10	2	64.55	4	64.60	64.50	-2	9,567	-0.02%
2018/05/09	2	63.55	1	63.90	63.00	1	9,803	0.01%
2018/05/08	2	63.30	2	63.70	63.80	0	10,168	0.00%
2018/05/07	3	62.23	5	62.40	62.70	-2	10,436	-0.02%
2018/05/04	5	60.78	5	61.24	61.20	0	10,847	0.00%
2018/05/03	2	64.50	2	65.30	63.80	0	10,823	0.00%
2018/04/30	1	64.50	0	0.00	65.20	1	11,407	0.01%
2018/04/27	0	0.00	8	64.50	64.20	-8	11,456	-0.07%
2018/04/26	5	65.00	5	64.16	63.50	0	11,494	0.00%
2018/04/25	2	64.85	9	64.98	65.50	-7	11,423	-0.06%
2018/04/24	10	62.49	8	62.43	62.90	2	11,292	0.02%
2018/04/23	9	66.19	1	66.40	66.00	8	11,038	0.07%
2018/04/20	12	68.68	4	69.15	68.10	8	10,952	0.07%
2018/04/19	13	68.29	3	68.17	67.80	10	10,791	0.09%
2018/04/18	82	68.78	6	70.40	68.50	76	10,695	0.71%
2018/04/17	26	73.13	20	74.45	71.00	6	10,337	0.06%
2018/04/16	19	78.99	10	79.72	78.20	9	10,028	0.09%
2018/04/13	25	78.54	34	78.22	77.50	-9	9,783	-0.09%
2018/04/12	1	72.60	2	71.75	72.60	-1	9,424	-0.01%
2018/04/11	6	71.02	11	71.19	71.70	-5	9,583	-0.05%
2018/04/10	1	72.00	11	71.99	71.70	-10	9,573	-0.10%
2018/04/09	0	0.00	30	71.73	72.70	-30	9,556	-0.31%
2018/04/03	5	70.96	0	0.00	71.20	5	9,530	0.05%
2018/04/02	5	72.70	0	0.00	72.50	5	9,489	0.05%
2018/03/30	1	73.50	1	73.70	72.70	0	9,500	0.00%
2018/03/28	0	0.00	1	73.00	72.90	-1	9,532	-0.01%
2018/03/27	1	73.40	15	73.55	73.10	-14	9,510	-0.15%
2018/03/26	0	0.00	2	71.45	71.40	-2	9,514	-0.02%
2018/03/23	10	70.83	1	70.70	71.10	9	9,584	0.09%
2018/03/22	0	0.00	3	74.07	72.50	-3	9,572	-0.03%
2018/03/21	3	74.47	5.1	73.80	73.50	-2.1	9,582	-0.02%
2018/03/20	0	0.00	10	73.60	73.40	-10	9,571	-0.10%
2018/03/19	13	75.19	3	75.03	74.10	10	9,578	0.10%
2018/03/16	4	73.63	5	73.60	73.50	-1	9,445	-0.01%
2018/03/15	4	73.43	3	73.63	72.90	1	9,417	0.01%
2018/03/14	1	72.60	2	72.60	71.90	-1	9,447	-0.01%
2018/03/13	3	73.67	23	73.35	73.20	-20	9,506	-0.21%
2018/03/12	1	71.90	4	71.88	71.90	-3	9,604	-0.03%
2018/03/09	5	71.14	0	0.00	70.90	5	9,821	0.05%
2018/03/08	12.1	72.11	24	71.89	72.10	-12	9,799	-0.12%
2018/03/07	2	70.00	18	69.64	70.20	-16	9,717	-0.16%
2018/03/06	12	69.93	5	70.54	70.00	7	9,756	0.07%
2018/03/05	6	70.38	0	0.00	70.00	6	9,774	0.06%
2018/03/02	7	71.11	3	71.23	71.00	4	9,787	0.04%
2018/03/01	9	71.84	1	71.80	71.90	8	9,791	0.08%
2018/02/27	7	73.97	23	74.63	72.60	-16	9,849	-0.16%
2018/02/26	6	73.52	4	73.48	73.20	2	9,747	0.02%
2018/02/23	16	72.94	6	73.35	72.90	10	9,745	0.10%
2018/02/22	23.1	73.37	11	73.29	72.50	12.1	9,784	0.12%
2018/02/21	5	72.76	11	73.34	73.70	-6	9,834	-0.06%
2018/02/12	15	69.79	22	70.12	68.90	-7	9,840	-0.07%
2018/02/09	23	68.66	4	66.53	69.80	19	9,841	0.19%
2018/02/08	28	71.85	1	73.40	70.80	27	9,486	0.28%
2018/02/07	12	78.23	6	78.40	75.50	6	9,260	0.06%
2018/02/06	38	79.06	14	78.21	76.60	24	9,230	0.26%
2018/02/05	20	85.20	13	85.62	85.00	7	8,934	0.08%
2018/02/02	159	93.96	263	92.70	91.40	-104	8,933	-1.16%	大買/大賣/鉅額交易
2018/02/01	13	102.19	3	101.83	101.50	10	8,656	0.12%
2018/01/31	11	102.73	14	103.46	104.00	-3	8,489	-0.04%
2018/01/30	13	101.08	8	100.60	99.50	5	8,227	0.06%
2018/01/29	6	101.17	10	100.82	100.50	-4	8,091	-0.05%
2018/01/26	7	96.71	12	96.72	96.80	-5	7,838	-0.06%
2018/01/25	7	94.06	31	95.53	94.70	-24	7,710	-0.31%
2018/01/24	3	91.33	15	90.95	92.90	-12	7,540	-0.16%
2018/01/23	2	89.40	2	89.55	88.30	0	7,405	0.00%
2018/01/22	3	88.50	5	88.76	88.70	-2	7,440	-0.03%
2018/01/19	2	86.95	0	0.00	86.70	2	7,471	0.03%
2018/01/18	0	0.00	3	87.83	86.70	-3	7,480	-0.04%
2018/01/17	1	87.60	2	87.45	87.60	-1	7,547	-0.01%
2018/01/16	2	87.55	5	87.84	87.60	-3	7,569	-0.04%
2018/01/15	1	87.00	0	0.00	86.40	1	7,571	0.01%
2018/01/12	2	86.10	4	86.00	86.10	-2	7,609	-0.03%
2018/01/11	2	84.95	3	85.00	84.70	-1	7,656	-0.01%
2018/01/10	4	84.63	6	85.40	84.50	-2	7,841	-0.03%
2018/01/09	3	85.80	6	86.18	85.80	-3	7,898	-0.04%
2018/01/08	6	87.88	7	88.03	87.20	-1	7,993	-0.01%
2018/01/05	134	89.12	4	89.75	87.20	130	7,976	1.63%	大買/鉅額交易
2018/01/04	0	0.00	1	84.30	85.80	-1	7,890	-0.01%
2018/01/03	0	0.00	13	84.46	84.40	-13	7,991	-0.16%
2018/01/02	3	82.77	3	84.03	83.70	0	8,156	0.00%