TPK-KY (3673)-統一-嘉義券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.15
漲跌
▼1.15
漲幅
-3.00%
成交量
2,010張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:14:30

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0	0.00	2	37.35	37.15	-2	2,281	-0.09%
2024/05/21	0	0.00	2	38.15	37.50	-2	2,258	-0.09%
2024/05/15	6	36.70	0	0.00	36.65	6	2,385	0.25%
2024/05/14	0	0.00	2	36.80	36.80	-2	2,380	-0.08%
2024/05/13	2	36.50	0	0.00	36.60	2	2,391	0.08%
2024/05/10	2	36.65	0	0.00	36.90	2	2,410	0.08%
2024/05/07	1	36.85	0	0.00	36.80	1	2,439	0.04%
2024/04/24	0	0.00	1	36.75	37.15	-1	2,521	-0.04%
2024/04/23	0	0.00	1	36.65	36.45	-1	2,542	-0.04%
2024/04/17	1	37.00	0	0.00	37.00	1	2,582	0.04%
2024/04/16	11	37.44	10	37.30	37.25	1	2,565	0.04%
2024/04/12	21.3	38.89	20	38.85	38.80	1.3	2,563	0.05%
2024/04/11	11.7	39.53	10	39.63	39.45	1.7	2,603	0.06%
2024/04/10	6	40.20	4	40.28	40.35	2	2,595	0.08%
2024/04/09	0	39.30	0	0.00	38.60	0	2,554	0.00%
2024/04/03	2	38.80	2.1	39.37	39.10	-0.1	2,546	0.00%
2024/04/02	2	38.88	0	0.00	38.60	2	2,462	0.08%
2024/04/01	1	38.30	0	0.00	38.10	1	2,394	0.04%
2024/03/28	0	0.00	11	36.94	36.90	-11	2,288	-0.48%
2024/03/27	0	0.00	1	36.50	36.45	-1	2,223	-0.04%
2024/03/26	0	0.00	4	36.83	35.95	-4	2,181	-0.18%
2024/03/25	0	0.00	2	36.20	36.25	-2	2,128	-0.09%
2024/03/21	2	35.03	1	35.30	35.10	1	2,047	0.05%
2024/03/19	2	34.20	0	0.00	34.25	2	2,012	0.10%
2024/03/06	0	0.00	2	35.75	34.85	-2	1,813	-0.11%
2024/02/29	6	34.93	0	0.00	34.95	6	1,718	0.35%
2024/02/27	2	35.05	0	0.00	35.00	2	1,737	0.12%
2024/02/26	1	35.35	0	0.00	35.30	1	1,740	0.06%
2024/02/23	2	36.15	0	0.00	35.65	2	1,730	0.12%
2024/02/22	1	36.85	1	36.45	36.70	0	1,706	0.00%
2024/02/19	8	37.50	4	37.68	37.50	4	1,693	0.24%
2024/02/16	1	35.15	3	36.53	37.35	-2	1,662	-0.12%
2024/02/15	0	0.00	1	34.80	34.60	-1	1,558	-0.06%
2024/01/26	50	37.45	2	37.60	36.35	48	1,447	3.32%
2024/01/25	16	36.65	1	36.55	36.50	15	1,376	1.09%
2024/01/24	0	0.00	16	36.80	36.70	-16	1,352	-1.18%
2024/01/22	1	35.40	0	0.00	35.30	1	1,299	0.08%
2024/01/17	2	35.10	0	0.00	34.80	2	1,249	0.16%
2024/01/10	0	0.00	1	35.70	35.05	-1	1,136	-0.09%
2024/01/09	1	35.80	0	0.00	35.80	1	1,132	0.09%
2024/01/08	4	36.71	0	0.00	36.50	4	1,113	0.36%
2024/01/05	35	37.78	35	37.30	37.40	0	1,096	0.00%
2024/01/04	23	37.00	22	37.31	37.05	1	1,012	0.10%
2024/01/03	31	37.99	12	37.33	37.25	19	972	1.95%
2024/01/02	0	0.00	25	38.15	38.10	-25	907	-2.75%
2023/12/28	0	0.00	5	36.25	36.50	-5	829	-0.60%
2023/12/26	0	0.00	2	35.80	35.65	-2	809	-0.25%
2023/12/11	2	34.70	0	0.00	34.80	2	839	0.24%
2023/12/08	2	34.95	0	0.00	34.75	2	840	0.24%
2023/12/01	2	35.50	0	0.00	35.50	2	838	0.24%
2023/11/24	0	0.00	4	36.25	36.05	-4	867	-0.46%
2023/11/22	1	34.95	2	35.05	35.05	-1	825	-0.12%
2023/11/17	1	35.20	1	34.80	35.20	0	834	0.00%
2023/11/16	0	0.00	2	34.90	34.85	-2	842	-0.24%
2023/11/15	1	33.95	2	33.75	33.95	-1	832	-0.12%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/23	2	32.40	0	0.00	32.00	2	1,233	0.16%
2023/10/12	0	0.00	1	34.15	34.50	-1	1,457	-0.07%
2023/10/11	1	34.20	0	0.00	34.05	1	1,496	0.07%
2023/09/21	2	33.65	0	0.00	33.40	2	2,131	0.09%
2023/09/12	0	0.00	8	34.55	34.50	-8	2,885	-0.28%
2023/09/11	1	34.55	1	35.30	34.55	0	2,926	0.00%
2023/09/08	0	0.00	1	35.05	35.05	-1	2,952	-0.03%
2023/09/05	0	0.00	1	35.70	35.55	-1	3,162	-0.03%
2023/09/04	0	0.00	1	35.70	35.50	-1	3,339	-0.03%
2023/08/28	1	34.20	0	0.00	34.10	1	3,974	0.03%
2023/08/22	2	34.60	0	0.00	34.15	2	4,187	0.05%
2023/08/21	0	0.00	3	34.85	34.85	-3	4,221	-0.07%
2023/08/18	0	0.00	2	35.35	34.35	-2	4,239	-0.05%
2023/08/16	0.1	34.60	0	0.00	34.50	0.1	4,380	0.00%
2023/08/14	3	34.62	0	0.00	34.45	3	4,550	0.07%
2023/08/11	1	34.85	1	35.35	35.30	0	4,726	0.00%
2023/08/10	2	35.35	0	0.00	35.40	2	4,741	0.04%
2023/08/02	9	38.89	0	0.00	38.35	9	4,876	0.18%
2023/08/01	2	39.00	0	0.00	39.15	2	4,892	0.04%
2023/07/21	1	40.15	0	0.00	40.10	1	5,091	0.02%
2023/07/19	5	39.99	0	0.00	40.00	5	5,127	0.10%
2023/07/18	11	40.37	0	0.00	40.15	11	5,194	0.21%
2023/07/17	0	0.00	5	42.00	41.80	-5	5,365	-0.09%
2023/07/10	5	43.10	0	0.00	42.45	5	6,131	0.08%
2023/07/07	1	42.90	0	0.00	43.10	1	6,198	0.02%
2023/07/03	0	0.00	1	45.40	45.35	-1	6,039	-0.02%
2023/06/28	3	43.20	1	43.35	43.25	2	5,876	0.03%
2023/06/27	5	43.15	5	43.05	43.05	0	5,870	0.00%
2023/06/26	4	44.91	0	0.00	43.95	4	5,812	0.07%
2023/06/21	2	44.55	4	44.99	45.05	-2	5,673	-0.04%
2023/06/20	0	0.00	1	42.70	42.70	-1	5,357	-0.02%
2023/06/19	10	41.35	10	42.00	42.50	0	5,310	0.00%
2023/06/16	4	41.51	0	0.00	41.85	4	5,255	0.08%
2023/06/14	3	42.95	0	0.00	42.40	3	5,159	0.06%
2023/06/09	4	42.89	2	43.05	42.75	2	5,135	0.04%
2023/06/08	43	44.33	5	43.90	43.80	38	5,065	0.75%
2023/06/07	22	43.35	21	43.44	43.20	1	4,933	0.02%
2023/06/06	0	0.00	1	44.10	43.95	-1	4,808	-0.02%
2023/06/02	11	42.83	10	42.45	42.35	1	4,735	0.02%
2023/06/01	7	43.61	4	43.56	43.25	3	4,749	0.06%
2023/05/31	0	0.00	1	42.40	42.40	-1	4,545	-0.02%
2023/05/29	0	0.00	5	41.85	41.75	-5	4,490	-0.11%
2023/05/23	0	0.00	1	41.30	41.60	-1	4,677	-0.02%
2023/05/22	2	41.43	0	0.00	41.60	2	4,624	0.04%
2023/05/17	1	40.05	15	40.69	40.60	-14	4,302	-0.33%
2023/05/16	0	0.00	2	39.13	38.95	-2	4,083	-0.05%
2023/05/11	2	37.90	0	0.00	37.60	2	3,987	0.05%
2023/05/10	1	38.60	0	0.00	38.45	1	3,927	0.03%
2023/05/08	0	0.00	2	38.80	38.75	-2	3,758	-0.05%
2023/05/05	1	37.90	9	38.21	38.30	-8	3,720	-0.22%
2023/05/04	1	39.10	5	38.82	38.95	-4	3,654	-0.11%
2023/05/03	0	0.00	1	37.15	37.05	-1	3,480	-0.03%
2023/05/02	4	37.65	0	0.00	37.50	4	3,473	0.12%
2023/04/27	0	0.00	2	37.40	37.45	-2	3,434	-0.06%
2023/04/26	1	37.20	0	0.00	37.20	1	3,407	0.03%
2023/04/21	3	37.93	0	0.00	37.50	3	3,281	0.09%
2023/04/20	3	39.25	1	39.20	38.50	2	3,166	0.06%
2023/04/19	7	42.66	10.1	41.75	41.25	-3.1	2,923	-0.10%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	0	0.00	1	38.75	37.75	-1	2,264	-0.04%
2023/04/14	0	0.00	3.1	38.06	37.90	-3.1	2,165	-0.14%
2023/04/12	0	0.00	2	36.90	36.80	-2	1,947	-0.10%
2023/04/11	0	0.00	5	36.21	36.40	-5	1,843	-0.27%
2023/04/10	0	0.00	1	34.70	34.60	-1	1,719	-0.06%
2023/04/07	6	34.10	0	0.00	33.95	6	1,695	0.35%
2023/04/06	2	33.75	0	0.00	34.05	2	1,688	0.12%
2023/03/31	2	34.25	0	0.00	34.25	2	1,679	0.12%
2023/03/30	0	0.00	1	34.90	34.30	-1	1,673	-0.06%
2023/03/29	0	0.00	1	34.45	34.65	-1	1,665	-0.06%
2023/03/28	3	34.32	0	0.00	34.30	3	1,666	0.18%
2023/03/27	1	35.15	0	0.00	35.00	1	1,634	0.06%
2023/03/23	0	0.00	2	35.43	35.15	-2	1,604	-0.12%
2023/03/22	1	35.30	2	35.70	35.30	-1	1,593	-0.06%
2023/03/21	0	0.00	3	34.87	34.75	-3	1,549	-0.19%
2023/03/20	0	0.00	1	34.70	34.75	-1	1,534	-0.07%
2023/03/17	1	34.40	0	0.00	34.35	1	1,525	0.07%
2023/03/16	3	34.40	2	34.95	34.10	1	1,501	0.07%
2023/03/15	1	35.00	0	0.00	34.40	1	1,467	0.07%
2023/03/14	1	34.90	0	0.00	35.00	1	1,453	0.07%
2023/03/13	0	0.00	3	35.05	35.60	-3	1,411	-0.21%
2023/03/10	4	34.58	0	0.00	34.50	4	1,357	0.29%
2023/03/09	2	35.78	1	36.20	35.50	1	1,311	0.08%
2023/03/08	2	35.90	2	35.90	36.10	0	1,277	0.00%
2023/03/07	0	0.00	3	36.63	36.75	-3	1,226	-0.24%
2023/03/06	0	0.00	6	35.23	36.50	-6	1,156	-0.52%
2023/03/03	0	0.00	1	34.35	34.10	-1	1,046	-0.10%
2023/03/02	5	34.05	0	0.00	33.90	5	1,037	0.48%
2023/03/01	3	33.70	0	0.00	33.75	3	1,000	0.30%
2023/02/24	1	34.05	0	0.00	34.20	1	970	0.10%
2023/02/23	1	35.10	20	35.08	35.05	-19	888	-2.14%
2023/02/22	0	0.00	15	33.74	33.95	-15	712	-2.11%
2023/02/20	0	0.00	2	31.85	31.95	-2	605	-0.33%
2023/02/06	1	31.25	0	0.00	31.25	1	641	0.16%
2023/02/02	0	0.00	2	31.10	31.05	-2	627	-0.32%
2022/12/23	0	0.00	1	29.65	29.70	-1	810	-0.12%
2022/12/22	2	29.85	0	0.00	29.80	2	815	0.25%
2022/12/21	1	29.45	0	0.00	29.45	1	836	0.12%
2022/12/20	0	0.00	1	29.60	29.50	-1	843	-0.12%
2022/12/12	1	30.60	0	0.00	30.65	1	883	0.11%
2022/12/09	1	30.45	0	0.00	30.40	1	885	0.11%
2022/12/08	2	30.45	0	0.00	30.55	2	888	0.23%
2022/12/07	2	30.43	0	0.00	30.45	2	897	0.22%
2022/12/05	0	0.00	2	32.05	31.90	-2	886	-0.23%
2022/12/01	0	0.00	1	32.05	31.85	-1	892	-0.11%
2022/11/30	2	31.70	0	0.00	31.80	2	891	0.22%
2022/11/28	0	0.00	1	30.70	31.00	-1	892	-0.11%
2022/11/22	1	30.80	0	0.00	31.05	1	963	0.10%
2022/11/18	0	0.00	1	31.60	31.10	-1	1,075	-0.09%
2022/11/17	1	31.35	0	0.00	31.55	1	1,091	0.09%
2022/11/08	0	0.00	2	30.43	30.10	-2	1,254	-0.16%
2022/11/04	2	29.80	0	0.00	29.90	2	1,279	0.16%
2022/10/21	1	30.05	0	0.00	29.80	1	1,222	0.08%
2022/10/11	1	31.05	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0	0.00	3	32.68	32.60	-3	1,189	-0.25%
2022/09/27	5	31.77	0	0.00	32.25	5	1,153	0.43%
2022/09/26	1	33.00	0	0.00	32.15	1	1,153	0.09%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/14	1	35.15	0	0.00	35.00	1	1,201	0.08%
2022/09/07	2	34.85	0	0.00	34.40	2	1,216	0.16%
2022/09/02	0	0.00	1	35.50	35.45	-1	1,207	-0.08%
2022/09/01	2	35.75	0	0.00	35.60	2	1,206	0.17%
2022/08/31	3	36.32	0	0.00	36.35	3	1,185	0.25%
2022/08/30	2	36.35	0	0.00	36.35	2	1,181	0.17%
2022/08/29	2	36.25	1	36.60	36.05	1	1,214	0.08%
2022/08/26	2	37.65	8	37.78	37.50	-6	1,183	-0.51%
2022/08/23	3	36.47	26	36.42	36.40	-23	1,050	-2.19%
2022/08/22	1	36.90	2	36.95	36.35	-1	1,010	-0.10%
2022/08/19	0	0.00	12	36.30	36.10	-12	934	-1.28%
2022/08/17	2	33.85	0	0.00	33.80	2	873	0.23%
2022/08/15	20	33.75	0	0.00	33.80	20	882	2.27%
2022/08/12	3	34.28	0	0.00	34.10	3	880	0.34%
2022/08/11	0	0.00	3	35.13	35.35	-3	859	-0.35%
2022/08/10	0	0.00	4	34.85	34.80	-4	852	-0.47%
2022/08/05	0	0.00	6	34.25	34.35	-6	873	-0.69%
2022/08/04	5	33.10	1	33.30	33.50	4	910	0.44%
2022/08/02	3.1	34.16	1	34.45	34.10	2.1	931	0.23%
2022/08/01	1.1	34.75	2	34.75	34.75	-0.9	963	-0.09%
2022/07/11	0	0.00	1	34.05	34.10	-1	1,039	-0.10%
2022/07/01	2	33.23	0	0.00	32.35	2	1,134	0.18%
2022/06/30	0	0.00	4	34.80	34.65	-4	1,123	-0.36%
2022/06/27	0	0.00	1	34.60	35.10	-1	1,115	-0.09%
2022/06/24	1	33.80	1	33.65	33.50	0	1,097	0.00%
2022/06/22	1	33.60	0	0.00	33.00	1	1,095	0.09%
2022/06/09	0	0.00	1	35.00	34.80	-1	1,132	-0.09%
2022/06/08	0	0.00	1	35.25	34.75	-1	1,140	-0.09%
2022/06/07	0	0.00	2	35.60	35.20	-2	1,149	-0.17%
2022/05/06	0	33.30	0	0.00	33.30	0	1,180	0.00%
2022/04/26	0	0.00	1	35.00	35.10	-1	1,183	-0.08%
2022/04/21	0	0.00	1	36.75	36.65	-1	1,198	-0.08%
2022/04/19	0	0.00	2	36.60	36.55	-2	1,224	-0.16%
2022/04/14	10	35.98	0	0.00	36.00	10	1,557	0.64%
2022/04/13	26	36.05	0	0.00	36.05	26	1,599	1.63%
2022/04/11	2	36.30	0	0.00	36.10	2	1,606	0.12%
2022/04/07	0.1	35.20	0	0.00	35.20	0.1	1,597	0.01%
2022/04/06	5	36.16	0	0.00	36.00	5	1,573	0.32%
2022/04/01	15	36.60	1	36.60	36.65	14	1,567	0.89%
2022/03/22	0	0.00	14	38.41	38.40	-14	1,660	-0.84%
2022/03/21	14	37.85	0	0.00	38.00	14	1,671	0.84%
2022/03/03	0	0.00	1	38.25	38.15	-1	1,729	-0.06%
2022/03/02	3	37.88	0	0.00	37.90	3	1,749	0.17%
2022/03/01	1	38.55	1	38.40	38.40	0	1,756	0.00%
2022/02/25	1	38.25	0	0.00	38.45	1	1,758	0.06%
2022/01/25	2	39.70	0	0.00	39.45	2	2,196	0.09%
2022/01/21	3	40.55	0	0.00	40.10	3	2,545	0.12%
2022/01/17	2	40.95	0	0.00	41.05	2	2,929	0.07%
2022/01/14	2.1	40.66	0	0.00	40.70	2.1	2,925	0.07%
2022/01/13	1	41.75	0	0.00	41.80	1	2,904	0.03%
2022/01/12	1	41.90	0	0.00	41.80	1	2,903	0.03%
2022/01/10	1	42.75	0	0.00	42.70	1	2,863	0.03%
2022/01/07	0	0.00	1.1	44.79	43.70	-1.1	2,813	-0.04%
2022/01/06	0	0.00	3	43.38	44.00	-3	2,553	-0.12%
2022/01/04	10	42.80	0	0.00	42.80	10	2,535	0.39%
2021/12/27	0	0.00	3	43.40	43.10	-3	2,544	-0.12%
2021/12/24	0	0.00	1	42.95	42.80	-1	2,546	-0.04%
2021/12/23	1	42.95	0	0.00	42.95	1	2,583	0.04%
2021/12/22	1	42.80	0	0.00	42.80	1	2,585	0.04%
2021/12/21	0	0.00	1	42.60	42.75	-1	2,579	-0.04%
2021/12/20	1	42.75	0	0.00	42.55	1	2,570	0.04%
2021/12/16	0	0.00	2	42.30	42.30	-2	2,562	-0.08%
2021/12/13	1	43.10	3	42.78	42.50	-2	2,648	-0.08%
2021/12/10	0	0.00	3	41.80	41.85	-3	2,631	-0.11%
2021/12/09	2	42.40	2	41.95	41.90	0	2,626	0.00%
2021/12/08	0	0.00	4	41.70	41.60	-4	2,602	-0.15%
2021/12/06	1	41.40	0	0.00	41.40	1	2,593	0.04%
2021/11/29	2.1	39.87	3	40.10	39.90	-0.9	2,644	-0.03%
2021/11/22	0	0.00	2	42.00	42.25	-2	2,566	-0.08%
2021/11/19	2	41.50	2	41.90	41.40	0	2,548	0.00%
2021/11/18	1	41.80	1	41.65	41.35	0	2,535	0.00%
2021/11/17	2	41.18	1	41.15	40.65	1	2,472	0.04%
2021/11/16	0	0.00	2	41.85	41.15	-2	2,434	-0.08%
2021/11/15	0	0.00	2	41.80	41.85	-2	2,433	-0.08%
2021/11/12	2	40.75	0	0.00	41.30	2	2,409	0.08%
2021/11/11	3	41.28	3	41.23	40.80	0	2,417	0.00%
2021/11/10	0	0.00	1	40.75	40.70	-1	2,409	-0.04%
2021/11/09	0.1	41.10	4	41.05	40.85	-3.9	2,422	-0.16%
2021/11/08	1	40.60	0	0.00	40.75	1	2,433	0.04%
2021/11/05	4	40.29	2	40.43	40.40	2	2,501	0.08%
2021/11/04	1	41.40	1	42.00	41.05	0	2,504	0.00%
2021/11/03	0	0.00	1	41.25	41.30	-1	2,493	-0.04%
2021/11/02	3	42.03	3	41.63	40.75	0	2,478	0.00%
2021/11/01	8.1	43.28	4	43.51	43.20	4.1	2,378	0.17%
2021/10/29	6	42.98	6	42.94	42.50	0	2,209	0.00%
2021/10/28	4	41.69	2.1	40.61	44.30	1.9	2,034	0.09%
2021/10/27	1	39.60	1	40.30	40.30	0	1,858	0.00%
2021/10/25	1	39.75	13	40.13	41.05	-12	1,805	-0.66%
2021/10/22	0	0.00	3	38.10	38.25	-3	1,700	-0.18%
2021/10/21	3	38.32	0	0.00	37.90	3	1,724	0.17%
2021/10/15	0	0.00	2	37.50	37.35	-2	1,774	-0.11%
2021/10/14	0	0.00	2	37.15	37.05	-2	1,798	-0.11%
2021/10/13	0	0.00	1	37.10	37.10	-1	1,809	-0.06%
2021/10/12	2	37.38	0	0.00	37.60	2	1,807	0.11%
2021/10/07	0	0.00	10	38.85	38.95	-10	1,828	-0.55%
2021/10/05	10	38.58	0	0.00	38.60	10	1,845	0.54%
2021/10/04	0	0.00	1	39.10	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	20	37.90	38.95	-20	1,909	-1.05%
2021/09/27	0	0.00	10	37.60	37.90	-10	1,906	-0.52%
2021/09/17	0	0.00	40	38.46	38.75	-40	2,113	-1.89%
2021/09/16	0	0.00	20	38.23	38.40	-20	2,034	-0.98%
2021/09/14	0	0.00	1	38.35	38.05	-1	2,032	-0.05%
2021/09/13	0	0.00	10	38.15	38.15	-10	2,045	-0.49%
2021/09/10	0	0.00	10	38.40	38.10	-10	2,081	-0.48%
2021/09/08	3	37.25	0	0.00	36.85	3	2,092	0.14%
2021/09/03	0	0.00	10	39.80	39.75	-10	2,104	-0.48%
2021/08/20	2	38.30	0	0.00	38.30	2	2,358	0.08%
2021/08/17	0	0.00	1	39.40	38.70	-1	2,442	-0.04%
2021/08/16	1.2	39.74	0	0.00	39.60	1.2	2,447	0.05%
2021/08/12	0	0.00	15	40.10	39.90	-15	2,487	-0.60%
2021/08/11	15	39.28	0	0.00	39.80	15	2,508	0.60%
2021/08/10	1	41.50	0	0.00	41.50	1	2,514	0.04%
2021/08/06	1	43.00	0	0.00	42.85	1	2,716	0.04%
2021/08/03	11	42.49	0	0.00	42.45	11	3,432	0.32%
2021/07/30	0	0.00	1	42.85	42.90	-1	3,725	-0.03%
2021/07/29	1	43.15	0	0.00	43.00	1	3,796	0.03%
2021/07/28	1	42.85	0	0.00	42.85	1	3,976	0.03%
2021/07/27	3	44.07	1	43.70	43.65	2	4,514	0.04%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/20	2	44.45	0	0.00	44.35	2	6,129	0.03%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/09	2	44.50	0	44.80	44.65	2	6,681	0.03%
2021/07/08	2	45.30	1	45.25	45.30	1	6,699	0.01%
2021/07/07	1	45.65	0	0.00	46.20	1	6,695	0.02%
2021/07/01	0	0.00	20	46.20	46.15	-20	6,973	-0.29%
2021/06/30	10	46.60	0	0.00	46.60	10	6,982	0.14%
2021/06/29	2	47.38	4	48.13	46.95	-2	6,981	-0.03%
2021/06/23	6	45.77	1	46.00	46.60	5	7,087	0.07%
2021/06/21	20	45.19	1	46.00	45.15	19	7,091	0.27%
2021/06/17	5	45.98	0	0.00	46.30	5	7,169	0.07%
2021/06/16	0	0.00	2	46.25	45.60	-2	7,202	-0.03%
2021/06/15	0	0.00	20	45.95	46.10	-20	7,209	-0.28%
2021/06/11	0	0.00	11	46.02	46.10	-11	7,259	-0.15%
2021/06/09	1	45.90	0	0.00	45.75	1	7,290	0.01%
2021/06/08	0	0.00	4	45.90	45.90	-4	7,324	-0.05%
2021/06/07	4	45.50	0	0.00	45.95	4	7,389	0.05%
2021/06/04	1	46.25	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	20	47.03	47.10	-20	7,645	-0.26%
2021/05/31	1	46.30	2	46.70	46.10	-1	7,998	-0.01%
2021/05/28	0	0.00	10	46.20	46.20	-10	8,104	-0.12%
2021/05/27	11	44.84	1	44.95	44.85	10	8,750	0.11%
2021/05/25	35	45.39	0	0.00	45.35	35	9,336	0.37%
2021/05/19	0.2	45.20	25	45.60	45.55	-24.9	9,265	-0.27%
2021/05/18	0	0.00	2	44.33	45.30	-2	9,254	-0.02%
2021/05/17	52	43.96	2	43.90	43.40	50	9,214	0.54%
2021/05/14	18	48.55	8	49.10	48.20	10	9,147	0.11%
2021/05/13	1	49.30	1	49.05	48.70	0	9,073	0.00%
2021/05/12	2	50.18	5	50.70	50.20	-3	8,880	-0.03%
2021/05/11	1	50.10	10	52.68	51.00	-9	8,570	-0.11%
2021/05/10	2	52.50	55	52.22	52.10	-53	8,381	-0.63%
2021/05/07	5	51.44	7	51.96	51.80	-2	8,306	-0.02%
2021/05/06	3	49.98	4	49.43	49.55	-1	8,117	-0.01%
2021/05/05	11	49.25	15	50.45	49.10	-4	8,057	-0.05%
2021/05/04	77	49.98	21	49.72	49.45	56	7,886	0.71%
2021/05/03	10	54.00	27	55.11	54.30	-17	7,340	-0.23%
2021/04/29	0	0.00	3	55.27	54.20	-3	7,002	-0.04%
2021/04/28	53	54.82	33	57.78	55.40	20	6,796	0.29%
2021/04/27	115	56.21	90	56.11	56.70	25	6,320	0.40%	大買/
2021/04/26	5	51.94	0	0.00	51.60	5	5,953	0.08%
2021/04/23	1	51.20	0	0.00	50.70	1	5,875	0.02%
2021/04/22	2	49.80	0	0.00	49.50	2	5,964	0.03%
2021/04/21	1	51.00	1	50.60	50.60	0	5,941	0.00%
2021/04/20	0	0.00	2	50.70	51.50	-2	5,881	-0.03%
2021/04/19	2	51.15	2	51.30	51.10	0	5,832	0.00%
2021/04/16	1	50.30	0	0.00	49.85	1	5,667	0.02%
2021/04/15	1	49.05	0	0.00	49.55	1	5,648	0.02%
2021/04/14	2	47.25	0	0.00	47.75	2	5,601	0.04%
2021/04/09	10	50.60	7	50.47	49.50	3	5,567	0.05%
2021/04/08	3	52.27	0	0.00	52.20	3	5,458	0.05%
2021/04/07	0	0.00	6	51.17	51.50	-6	5,365	-0.11%
2021/04/01	4	50.35	0	0.00	50.40	4	5,304	0.08%
2021/03/30	3	50.70	0	0.00	50.90	3	5,252	0.06%
2021/03/26	0	0.00	3	50.00	49.70	-3	5,076	-0.06%
2021/03/23	1	50.20	0	0.00	49.70	1	5,191	0.02%
2021/03/22	2	49.80	0	0.00	50.50	2	5,131	0.04%
2021/03/19	1	49.70	1	49.35	49.55	0	5,117	0.00%
2021/03/18	3	49.68	0	0.00	49.60	3	5,131	0.06%
2021/03/17	10	50.00	10	49.20	49.20	0	5,263	0.00%
2021/03/16	0	0.00	1	49.50	49.30	-1	5,242	-0.02%
2021/03/15	1	50.70	0	0.00	49.60	1	5,225	0.02%
2021/03/12	1	50.60	0	0.00	50.30	1	5,247	0.02%
2021/03/11	11	50.04	10	50.30	50.70	1	5,268	0.02%
2021/03/10	0	0.00	4	50.20	50.30	-4	5,244	-0.08%
2021/03/09	0	0.00	0.4	50.70	51.30	-0.4	5,193	-0.01%
2021/03/08	10	49.95	10	50.10	49.85	0	5,083	0.00%
2021/03/05	14	49.84	10	49.45	49.15	4	5,033	0.08%
2021/03/04	13	49.07	20	50.10	50.20	-7	4,909	-0.14%
2021/03/03	1	48.15	4	48.79	49.10	-3	4,795	-0.06%
2021/03/02	15	49.30	23.1	50.03	48.10	-8.1	4,671	-0.17%
2021/02/26	7	49.13	11	49.07	50.20	-4	4,017	-0.10%
2021/02/23	0	0.00	1	45.50	45.80	-1	3,434	-0.03%
2021/02/22	1	45.75	0	0.00	45.80	1	3,448	0.03%
2021/02/18	1	43.60	3	44.05	44.55	-2	3,467	-0.06%
2021/02/05	0	43.50	13	43.38	43.70	-13	3,442	-0.38%
2021/02/04	14	42.06	1	41.95	41.90	13	3,449	0.38%
2021/02/02	0	0.00	1	42.85	42.65	-1	3,526	-0.03%
2021/02/01	1	42.30	0	0.00	41.65	1	3,650	0.03%
2021/01/29	4	42.95	5	42.62	42.60	-1	3,822	-0.03%
2021/01/28	1.1	43.22	1	43.70	42.80	0.1	3,810	0.00%
2021/01/27	0	0.00	3	43.85	43.80	-3	3,789	-0.08%
2021/01/26	5	43.38	10	43.52	43.15	-5	3,780	-0.13%
2021/01/22	5	42.63	3	43.00	43.15	2	3,775	0.05%
2021/01/21	25	43.59	5	42.70	42.60	20	3,768	0.53%
2021/01/20	9	44.82	3	43.45	43.45	6	3,747	0.16%
2021/01/19	2	45.90	2	45.75	45.50	0	3,658	0.00%
2021/01/18	1	45.10	1	45.65	46.20	0	3,642	0.00%
2021/01/15	0	0.00	3	46.85	45.65	-3	3,672	-0.08%
2021/01/14	1	45.10	2	45.50	46.15	-1	3,537	-0.03%
2021/01/13	2	44.53	3	44.93	44.65	-1	3,498	-0.03%
2021/01/12	1	44.60	4	44.19	44.15	-3	3,495	-0.09%
2021/01/11	0	0.00	10	44.95	45.25	-10	3,491	-0.29%
2021/01/08	6	44.36	5	44.24	44.30	1	3,529	0.03%
2021/01/07	6	45.45	2	45.90	45.15	4	3,554	0.11%
2021/01/06	1	45.75	2	46.85	45.55	-1	3,535	-0.03%
2021/01/05	1	46.90	1	46.65	46.75	0	3,511	0.00%
2021/01/04	1	46.45	3	46.98	47.00	-2	3,511	-0.06%
2020/12/31	1	46.50	0	0.00	46.30	1	3,479	0.03%
2020/12/29	1	46.40	10	46.30	46.10	-9	3,439	-0.26%
2020/12/24	0	0.00	4	45.99	45.65	-4	3,385	-0.12%
2020/12/23	6	45.23	3	45.18	45.00	3	3,362	0.09%
2020/12/22	0	0.00	1	45.60	45.60	-1	3,377	-0.03%
2020/12/18	0.1	46.55	9	46.70	46.50	-9	3,378	-0.26%
2020/12/17	0	0.00	16	45.41	45.85	-16	3,335	-0.48%
2020/12/16	7	44.31	5	44.66	44.35	2	3,283	0.06%
2020/12/15	14.1	44.36	7	44.22	43.90	7.1	3,294	0.22%
2020/12/14	4	44.49	6	44.87	44.70	-2	3,329	-0.06%
2020/12/11	31	44.77	6	44.12	44.20	25	3,371	0.74%
2020/12/10	11	47.30	1	46.55	46.55	10	3,273	0.31%
2020/12/09	4	47.75	3	47.97	47.95	1	3,236	0.03%
2020/12/08	12	47.85	1	47.65	47.65	11	3,227	0.34%
2020/12/07	2	48.05	8	48.14	48.10	-6	3,192	-0.19%
2020/12/04	9	47.40	5	47.99	47.50	4	3,174	0.13%
2020/12/03	7	47.64	3	47.52	47.30	4	3,190	0.13%
2020/12/02	1	48.00	1	48.05	48.00	0	3,185	0.00%
2020/12/01	2	47.23	4	47.18	47.45	-2	3,154	-0.06%
2020/11/30	3	46.35	5	46.67	46.80	-2	3,153	-0.06%
2020/11/27	3	47.05	11	46.80	46.70	-8	3,468	-0.23%
2020/11/26	2	45.95	5	46.39	46.45	-3	3,661	-0.08%
2020/11/25	3	46.10	5	46.44	46.10	-2	3,683	-0.05%
2020/11/24	7	46.06	1	46.50	45.90	6	3,694	0.16%
2020/11/23	1	46.30	7	46.46	46.30	-6	3,682	-0.16%
2020/11/20	6	46.12	4	46.30	46.20	2	3,695	0.05%
2020/11/19	5	45.99	1	45.90	46.15	4	3,696	0.11%
2020/11/18	2	45.95	4	46.26	46.00	-2	3,700	-0.05%
2020/11/17	3	45.97	0	0.00	45.75	3	3,721	0.08%
2020/11/16	2	46.40	4	46.31	46.30	-2	3,831	-0.05%
2020/11/13	2.1	45.52	3	45.67	45.75	-0.9	3,907	-0.02%
2020/11/12	16	45.80	2	45.70	45.55	14	3,977	0.35%
2020/11/11	4	46.55	5	46.62	46.55	-1	3,953	-0.03%
2020/11/10	7	46.39	3	47.03	46.10	4	4,035	0.10%
2020/11/09	6.1	46.97	1	47.40	46.35	5.1	4,039	0.13%
2020/11/06	9	48.68	0	0.00	48.20	9	3,974	0.23%
2020/11/05	0	0.00	2	50.40	50.90	-2	3,849	-0.05%
2020/11/04	1	50.00	2	50.10	49.95	-1	3,935	-0.03%
2020/10/29	2	48.80	0	0.00	50.20	2	5,013	0.04%
2020/10/28	5	50.12	0	0.00	49.60	5	5,864	0.09%
2020/10/27	4	51.20	0	0.00	50.90	4	6,091	0.07%
2020/10/23	3	52.50	1.1	52.50	52.30	2	6,175	0.03%
2020/10/22	0	0.00	10	52.10	52.10	-10	6,157	-0.16%
2020/10/20	0	0.00	3	51.23	51.60	-3	6,186	-0.05%
2020/10/19	1	51.70	11	51.56	51.90	-10	6,246	-0.16%
2020/10/16	10	51.10	0	0.00	51.10	10	6,416	0.16%
2020/10/15	0	0.00	3.1	52.04	52.50	-3.1	6,494	-0.05%
2020/10/14	1	50.60	13	50.71	50.50	-12	6,415	-0.19%
2020/10/13	0	0.00	11	50.42	50.50	-11	6,414	-0.17%
2020/10/12	0	0.00	1	49.55	49.00	-1	6,383	-0.02%
2020/10/07	1	49.80	1	50.00	49.80	0	6,400	0.00%
2020/10/05	0	0.00	2	49.45	49.40	-2	6,471	-0.03%
2020/09/30	1	49.15	0	0.00	49.10	1	6,500	0.02%
2020/09/29	0	0.00	1	48.70	48.70	-1	6,522	-0.02%
2020/09/25	3.2	47.97	0	0.00	47.65	3.2	6,644	0.05%
2020/09/24	3	50.18	0	0.00	49.05	3	6,633	0.05%
2020/09/23	3	51.10	0	0.00	50.80	3	6,633	0.05%
2020/09/18	0	0.00	1	52.80	53.00	-1	6,713	-0.01%
2020/09/17	0	0.00	2	52.60	52.30	-2	6,733	-0.03%
2020/09/16	2	52.10	0	0.00	51.80	2	6,734	0.03%
2020/09/15	0	0.00	2	52.60	52.80	-2	6,707	-0.03%
2020/09/08	4	49.98	0	0.00	50.00	4	6,791	0.06%
2020/09/07	2	52.60	1	52.40	51.00	1	6,866	0.01%
2020/09/02	1	53.80	48	55.78	53.60	-47	6,995	-0.67%
2020/09/01	226	54.00	181	53.75	54.10	45	6,747	0.67%	大買/大賣/
2020/08/24	1	50.40	0	0.00	50.40	1	6,799	0.01%
2020/08/20	0	0.00	2	50.30	50.00	-2	6,892	-0.03%
2020/08/19	1	54.00	0	0.00	53.20	1	6,765	0.01%
2020/08/18	2.1	54.47	0	0.00	53.70	2.1	6,689	0.03%
2020/08/13	1	53.70	1	53.30	53.00	0	6,593	0.00%
2020/08/12	3	53.60	4	53.63	53.30	-1	6,543	-0.02%
2020/08/11	0	0.00	20	55.20	55.30	-20	6,474	-0.31%
2020/08/10	0	0.00	2	56.00	54.70	-2	6,424	-0.03%
2020/08/07	5	56.22	1	58.40	55.10	4	6,362	0.06%
2020/08/06	1	57.40	1.3	58.25	58.40	-0.3	6,139	0.00%
2020/08/05	1	56.60	6	57.75	58.00	-5	6,004	-0.08%
2020/08/04	0	0.00	2.1	57.83	57.50	-2.1	5,790	-0.04%
2020/08/03	3	54.30	53	53.09	56.20	-50	5,322	-0.94%
2020/07/31	300	51.90	261	51.90	51.90	39	4,519	0.86%	大買/大賣/
2020/07/30	0	0.00	6	47.17	47.20	-6	4,277	-0.14%
2020/07/28	2.1	44.89	2	45.50	44.50	0.1	4,215	0.00%
2020/07/27	1	45.25	4	45.95	45.15	-3	4,237	-0.07%
2020/07/24	2	47.18	2	47.05	46.05	0	4,246	0.00%
2020/07/23	6	47.42	2	47.78	47.15	4	4,253	0.09%
2020/07/22	6	48.03	3	48.23	47.80	3	4,254	0.07%
2020/07/21	1	47.55	2	47.70	47.70	-1	4,074	-0.02%
2020/07/20	1	45.30	8	45.63	45.85	-7	3,959	-0.18%
2020/07/17	5	44.78	1	44.40	44.40	4	3,981	0.10%
2020/07/16	2	45.15	10	45.01	45.00	-8	4,052	-0.20%
2020/07/15	3	45.18	3	45.73	44.80	0	4,078	0.00%
2020/07/14	4	45.29	6	45.28	45.00	-2	4,213	-0.05%
2020/07/13	2	45.95	3	46.20	45.90	-1	4,265	-0.02%
2020/07/10	3	45.90	4	45.41	44.85	-1	4,348	-0.02%
2020/07/09	3	46.92	0	0.00	46.60	3	4,459	0.07%
2020/07/08	5	47.00	0	0.00	46.85	5	4,491	0.11%
2020/07/07	8	47.13	2	47.23	46.80	6	4,490	0.13%
2020/07/06	1	47.65	6	47.89	47.75	-5	4,560	-0.11%
2020/07/03	1	46.85	0	0.00	46.90	1	4,534	0.02%
2020/07/02	5	47.09	0	0.00	47.35	5	4,543	0.11%
2020/07/01	2	47.33	0	0.00	47.30	2	4,521	0.04%
2020/06/30	1.1	46.50	0	0.00	46.45	1.1	4,446	0.02%
2020/06/24	1	46.80	0	0.00	46.80	1	4,460	0.02%
2020/06/23	0	0.00	6	46.05	45.90	-6	4,455	-0.13%
2020/06/22	0.1	46.55	0	0.00	46.60	0.1	4,438	0.00%
2020/06/19	0	0.00	10	45.69	46.00	-10	4,461	-0.22%
2020/06/18	1	45.20	0	0.00	45.10	1	4,426	0.02%
2020/06/17	1	45.85	4	45.20	45.05	-3	4,391	-0.07%
2020/06/16	2	45.30	1	45.45	45.60	1	4,417	0.02%
2020/06/15	0	0.00	6	46.19	45.00	-6	4,478	-0.13%
2020/06/12	5	46.00	6	46.12	46.50	-1	4,474	-0.02%
2020/06/11	5	47.14	11	46.71	46.30	-6	4,393	-0.14%
2020/06/10	11	45.48	0	0.00	45.30	11	4,204	0.26%
2020/06/08	3	45.57	1	45.25	45.30	2	4,328	0.05%
2020/06/05	1	44.35	0	0.00	45.85	1	4,260	0.02%
2020/06/03	0	0.00	0.1	44.80	44.65	-0.1	4,185	0.00%
2020/06/02	0	0.00	1	44.30	45.00	-1	4,107	-0.02%
2020/06/01	1	42.80	1	43.05	43.45	0	3,947	0.00%
2020/05/28	1	43.75	0	0.00	42.15	1	3,943	0.03%
2020/05/27	2	43.35	19	43.37	42.80	-17	3,904	-0.44%
2020/05/26	0	0.00	1	41.85	42.55	-1	3,843	-0.03%
2020/05/25	1	42.20	0	0.00	42.25	1	3,839	0.03%
2020/05/20	0	0.00	2	41.30	41.20	-2	3,805	-0.05%
2020/05/15	2	40.10	0	0.00	40.00	2	3,860	0.05%
2020/05/14	0	0.00	10	41.45	40.60	-10	3,874	-0.26%
2020/05/06	1	41.30	1	41.25	41.00	0	3,807	0.00%
2020/04/29	0	0.00	1	43.00	42.50	-1	3,850	-0.03%
2020/04/28	1	43.05	1	42.35	42.45	0	3,845	0.00%
2020/04/27	2	42.60	2	42.50	42.75	0	3,893	0.00%
2020/04/23	25	41.26	2	41.28	41.05	23	3,823	0.60%
2020/04/22	3	40.22	2	40.65	41.25	1	3,804	0.03%
2020/04/21	2	40.35	1	40.95	39.80	1	3,766	0.03%
2020/04/20	2	41.78	1	42.20	42.20	1	3,695	0.03%
2020/04/17	2	42.38	2	43.05	41.60	0	3,670	0.00%
2020/04/16	1	42.15	1	42.35	42.35	0	3,527	0.00%
2020/04/15	2	41.20	2	41.48	41.00	0	3,469	0.00%
2020/04/14	2	40.85	3	40.80	41.50	-1	3,430	-0.03%
2020/04/13	1	39.30	1.1	39.44	38.85	-0.1	3,288	0.00%
2020/04/09	2	38.75	1	39.50	38.55	1	3,263	0.03%
2020/04/08	1	36.30	2	37.33	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	1	36.35	36.50	-1	3,124	-0.03%
2020/04/06	1	35.45	0	0.00	35.55	1	3,130	0.03%
2020/04/01	1	34.65	1	34.90	35.30	0	3,132	0.00%
2020/03/30	1	34.10	1	34.35	35.00	0	3,082	0.00%
2020/03/27	1	35.40	1	35.65	34.80	0	3,074	0.00%
2020/03/26	1	34.50	1	34.80	35.65	0	3,032	0.00%
2020/03/24	1	33.40	1	34.80	34.00	0	2,911	0.00%
2020/03/18	0	0.00	1	36.80	35.20	-1	2,785	-0.04%
2020/03/17	0.1	36.05	0	0.00	36.00	0.1	2,738	0.00%
2020/03/16	1	38.53	1	38.80	37.00	0	2,702	0.00%
2020/03/13	0	0.00	2	38.18	39.05	-2	2,719	-0.07%
2020/03/12	0.1	42.15	0	0.00	42.10	0.1	2,630	0.00%
2020/03/11	0	0.00	2	45.30	45.00	-2	2,538	-0.08%
2020/03/10	4	43.98	2	44.18	44.80	2	2,521	0.08%
2020/03/09	2	44.58	3	44.15	44.55	-1	2,495	-0.04%
2020/03/06	1	45.75	3	45.78	45.65	-2	2,446	-0.08%
2020/03/05	0	0.00	1	46.70	46.60	-1	2,455	-0.04%
2020/03/04	2	46.00	1	46.20	46.00	1	2,458	0.04%
2020/03/03	0	0.00	3	46.68	46.85	-3	2,464	-0.12%
2020/03/02	3	45.03	1	45.20	45.20	2	2,432	0.08%
2020/02/27	1	45.95	1	45.05	44.85	0	2,427	0.00%
2020/02/26	1	46.65	1	47.00	46.40	0	2,382	0.00%
2020/02/25	1	45.65	3	46.77	46.90	-2	2,365	-0.08%
2020/02/24	2	46.83	0	0.00	46.15	2	2,352	0.09%
2020/02/21	11	47.72	2	47.83	47.65	9	2,345	0.38%
2020/02/20	10	48.00	0	0.00	47.80	10	2,337	0.43%
2020/02/19	6	48.72	1	49.10	48.20	5	2,331	0.21%
2020/02/17	0	0.00	1	48.35	48.30	-1	2,334	-0.04%
2020/02/13	11	47.32	6	47.20	47.00	5	2,483	0.20%
2020/02/12	34	47.15	2	47.00	47.40	32	2,698	1.19%
2020/02/11	1.1	46.05	7	46.18	46.35	-5.9	2,854	-0.21%
2020/02/10	1	44.30	1	44.95	45.05	0	3,051	0.00%
2020/02/07	12	45.53	1	45.55	45.30	11	3,249	0.34%
2020/02/06	1	46.40	3	46.87	46.75	-2	3,275	-0.06%
2020/02/05	25	46.64	0	0.00	46.10	25	3,350	0.75%
2020/02/04	1	45.90	4	47.01	47.40	-3	3,391	-0.09%
2020/02/03	0	0.00	2	44.95	45.20	-2	3,480	-0.06%
2020/01/31	0	0.00	1	48.10	47.50	-1	3,623	-0.03%
2020/01/30	2	48.48	0	0.00	48.00	2	4,256	0.05%
2020/01/17	3	53.57	0	0.00	53.30	3	4,296	0.07%
2020/01/16	1	53.20	2	53.90	54.00	-1	4,320	-0.02%
2020/01/15	1	53.70	0	0.00	53.40	1	4,389	0.02%
2020/01/14	0	0.00	3	54.10	54.10	-3	4,570	-0.07%
2020/01/10	1	53.00	3	52.93	53.10	-2	4,678	-0.04%
2020/01/09	1	53.00	1	53.10	53.10	0	4,779	0.00%
2020/01/08	14	52.88	10	52.75	52.60	4	5,326	0.08%
2020/01/07	1	55.50	1	55.00	54.70	0	5,663	0.00%
2020/01/06	1	55.80	1	56.70	55.60	0	5,675	0.00%
2020/01/03	2	57.20	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	1	57.50	57.70	-1	5,681	-0.02%
2019/12/26	0	0.00	2	56.75	56.70	-2	5,673	-0.04%
2019/12/25	1	55.80	0	0.00	56.50	1	5,675	0.02%
2019/12/24	1	56.30	0	0.00	55.70	1	5,699	0.02%
2019/12/18	2	57.55	0	0.00	56.90	2	5,766	0.03%
2019/12/13	1	56.20	0	0.00	56.00	1	5,931	0.02%
2019/12/11	2	57.20	0	0.00	57.10	2	5,931	0.03%
2019/12/05	0	0.00	1	55.70	55.50	-1	5,982	-0.02%
2019/12/04	1	55.20	0	0.00	54.60	1	5,992	0.02%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/20	1	55.30	1	55.10	55.10	0	6,689	0.00%
2019/11/19	0	0.00	10	56.50	56.30	-10	6,725	-0.15%
2019/11/18	2.1	56.15	1	56.00	56.10	1.1	6,827	0.02%
2019/11/15	0	0.00	1	55.70	56.00	-1	6,878	-0.01%
2019/11/14	12	55.04	2	55.15	55.00	10	6,901	0.14%
2019/11/13	3	56.07	2	56.35	56.10	1	6,916	0.01%
2019/11/12	6	56.55	3	56.73	57.00	3	6,993	0.04%
2019/11/11	2	57.90	1	58.70	55.80	1	7,019	0.01%
2019/11/08	4	61.15	4	60.60	60.10	0	6,897	0.00%
2019/11/07	10	64.46	3	64.53	62.80	7	6,827	0.10%
2019/11/06	4	67.20	2	67.45	66.30	2	6,655	0.03%
2019/11/04	5	67.80	0	0.00	67.70	5	6,517	0.08%
2019/11/01	0	0.00	2	67.05	67.60	-2	6,488	-0.03%
2019/10/31	1	66.30	0	0.00	66.30	1	6,466	0.02%
2019/10/30	2	66.55	4	67.75	67.20	-2	6,403	-0.03%
2019/10/29	48	67.73	51.1	67.94	67.70	-3.1	6,323	-0.05%
2019/10/28	2	63.25	1	63.40	63.80	1	5,741	0.02%
2019/10/25	0	0.00	2	62.95	62.50	-2	5,747	-0.03%
2019/10/24	0	0.00	1	62.90	63.20	-1	5,844	-0.02%
2019/10/23	1	62.70	2	63.25	62.40	-1	5,862	-0.02%
2019/10/22	12	63.88	11	64.36	63.00	1	5,810	0.02%
2019/10/21	0	0.00	2	62.35	62.80	-2	5,646	-0.04%
2019/10/18	1	61.90	0	0.00	62.10	1	5,594	0.02%
2019/10/17	2	61.95	1.1	62.30	62.10	1	5,546	0.02%
2019/10/16	4	63.50	61	64.92	61.40	-57	5,476	-1.04%
2019/10/15	66	64.10	9	63.56	64.20	57	5,053	1.13%
2019/10/14	0	0.00	2	58.50	58.40	-2	4,701	-0.04%
2019/10/09	1	57.20	0	0.00	57.60	1	4,676	0.02%
2019/10/08	1	58.10	0	0.00	57.80	1	4,685	0.02%
2019/10/04	0	0.00	1	56.80	56.80	-1	4,681	-0.02%
2019/09/24	0	0.00	1	59.20	58.60	-1	5,201	-0.02%
2019/09/23	0	0.00	4	57.75	58.90	-4	5,188	-0.08%
2019/09/20	3	58.57	4	59.50	57.80	-1	5,158	-0.02%
2019/09/19	2	58.30	0	0.00	58.30	2	5,046	0.04%
2019/09/16	1	57.80	1	57.50	57.60	0	5,045	0.00%
2019/09/10	0	0.00	1	57.40	57.00	-1	5,016	-0.02%
2019/09/09	2	58.40	2	57.90	57.80	0	5,071	0.00%
2019/09/02	0	0.00	1	57.00	57.10	-1	5,012	-0.02%
2019/08/30	2	57.70	2	57.05	56.80	0	5,006	0.00%
2019/08/29	1	59.10	0	0.00	58.00	1	4,901	0.02%
2019/08/28	6	59.17	2	59.30	59.20	4	4,787	0.08%
2019/08/27	2	58.55	1.1	59.67	59.50	0.9	4,670	0.02%
2019/08/26	1	56.40	1	57.00	56.80	0	4,483	0.00%
2019/08/23	2	56.90	2	57.75	57.90	0	4,476	0.00%
2019/08/21	4	56.78	2	56.55	57.50	2	4,433	0.05%
2019/08/20	0	0.00	1	56.30	55.80	-1	4,345	-0.02%
2019/08/19	0	0.00	2	56.30	56.90	-2	4,309	-0.05%
2019/08/16	5	56.24	3	56.07	56.10	2	4,274	0.05%
2019/08/15	1	56.00	19	55.81	56.30	-18	4,212	-0.43%
2019/08/14	1	57.30	1.1	56.56	55.20	-0.1	4,113	0.00%
2019/08/13	1	55.40	1	55.90	55.90	0	3,973	0.00%
2019/08/12	5	54.76	2	55.10	55.30	3	3,906	0.08%
2019/08/08	1	52.70	2	53.25	53.40	-1	3,809	-0.03%
2019/08/07	3	51.97	3	52.60	52.20	0	3,784	0.00%
2019/08/06	0	0.00	3	51.87	52.20	-3	3,783	-0.08%
2019/08/05	1.1	51.18	1	52.30	50.00	0.1	3,728	0.00%
2019/08/02	13	52.62	1	52.20	52.30	12	3,701	0.32%
2019/08/01	1	54.70	1	55.30	54.40	0	3,686	0.00%
2019/07/31	2	54.80	1	55.50	55.60	1	3,662	0.03%
2019/07/30	1	54.10	5	54.54	54.20	-4	3,576	-0.11%
2019/07/29	8	55.18	4	54.10	54.10	4	3,565	0.11%
2019/07/26	2	54.75	1	55.00	55.00	1	3,490	0.03%
2019/07/25	3	53.10	1	53.80	53.80	2	3,391	0.06%
2019/07/24	1	53.00	0	0.00	52.60	1	3,365	0.03%
2019/07/23	0	0.00	2	53.00	52.40	-2	3,432	-0.06%
2019/07/19	2	52.35	4	52.20	52.20	-2	3,482	-0.06%
2019/07/17	1	53.90	0	0.00	53.30	1	3,537	0.03%
2019/07/16	1	53.50	2	53.40	53.30	-1	3,436	-0.03%
2019/07/12	0	0.00	3	52.97	52.70	-3	3,525	-0.09%
2019/07/11	1	53.40	1	52.70	52.70	0	3,582	0.00%
2019/07/10	1	52.70	0	0.00	52.70	1	3,623	0.03%
2019/07/08	7	53.80	5	53.62	53.00	2	4,095	0.05%
2019/07/05	3	52.30	2.1	52.71	53.00	0.9	4,034	0.02%
2019/07/04	3	52.53	5	53.18	52.40	-2	4,054	-0.05%
2019/07/03	2	51.25	0.3	51.40	51.10	1.7	3,897	0.04%
2019/07/02	10	51.67	2	52.05	51.90	8	3,988	0.20%
2019/07/01	1	50.30	3	50.70	50.70	-2	3,962	-0.05%
2019/06/28	0	0.00	1	50.20	49.55	-1	4,010	-0.02%
2019/06/27	1	49.90	1	50.10	50.00	0	4,130	0.00%
2019/06/26	1	49.70	0	0.00	49.70	1	4,161	0.02%
2019/06/25	1	51.30	2	50.40	50.00	-1	4,187	-0.02%
2019/06/24	0	0.00	11	49.79	49.80	-11	4,178	-0.26%
2019/06/21	15	49.70	3	50.05	49.35	12	4,231	0.28%
2019/06/20	0	0.00	2	50.90	51.00	-2	4,253	-0.05%
2019/06/19	1	50.30	1	50.40	50.30	0	4,375	0.00%
2019/06/18	1	50.00	2	49.50	49.60	-1	4,492	-0.02%
2019/06/17	5	51.42	1	50.10	50.10	4	4,685	0.09%
2019/06/14	2	50.40	4	50.33	50.70	-2	5,180	-0.04%
2019/06/13	2	49.33	1	49.25	49.25	1	5,243	0.02%
2019/06/12	5	49.43	3	49.42	49.20	2	5,318	0.04%
2019/06/11	1	49.35	6	49.74	49.60	-5	5,363	-0.09%
2019/06/06	2	48.90	1	48.00	48.00	1	5,424	0.02%
2019/06/05	2	50.00	0	0.00	49.00	2	5,527	0.04%
2019/05/31	2	50.05	3	50.30	50.20	-1	5,830	-0.02%
2019/05/30	3	50.60	0	0.00	49.75	3	5,885	0.05%
2019/05/29	0	0.00	1	51.70	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	1	49.10	49.00	-1	5,787	-0.02%
2019/05/27	0	0.00	1	48.80	49.20	-1	5,793	-0.02%
2019/05/24	3	48.38	1	47.95	47.70	2	5,805	0.03%
2019/05/21	2.1	48.60	3	49.03	49.60	-0.9	6,289	-0.01%
2019/05/20	1	49.15	0	0.00	48.75	1	6,404	0.02%
2019/05/17	1	50.30	0	0.00	50.00	1	6,443	0.02%
2019/05/16	1	50.80	1	50.20	50.20	0	6,457	0.00%
2019/05/15	3	51.83	0	0.00	51.50	3	6,640	0.05%
2019/05/14	0	0.00	1	49.35	51.80	-1	6,759	-0.01%
2019/05/13	1	52.20	3	51.83	51.00	-2	6,863	-0.03%
2019/05/10	1	54.10	0	0.00	52.90	1	6,886	0.01%
2019/05/09	1.1	54.52	1	55.60	53.60	0.1	6,898	0.00%
2019/05/08	2	55.25	2	55.80	55.00	0	6,883	0.00%
2019/05/07	2	56.15	1	56.60	56.10	1	6,955	0.01%
2019/05/06	2	56.10	2	56.20	55.90	0	6,964	0.00%
2019/05/03	1	57.90	2	58.25	58.20	-1	6,923	-0.01%
2019/04/30	0	0.00	2	56.50	57.00	-2	6,883	-0.03%
2019/04/29	2	56.45	6	55.83	55.40	-4	6,868	-0.06%
2019/04/26	2	57.55	0	0.00	57.10	2	6,828	0.03%
2019/04/25	2	58.55	2	59.05	58.60	0	6,898	0.00%
2019/04/24	1	59.00	5	58.70	58.70	-4	6,943	-0.06%
2019/04/23	6	59.58	1	59.50	59.90	5	6,911	0.07%
2019/04/22	1	59.20	2	59.25	58.80	-1	6,873	-0.01%
2019/04/19	1	58.80	2	58.55	58.50	-1	6,956	-0.01%
2019/04/18	2	58.70	6	59.47	58.10	-4	6,932	-0.06%
2019/04/17	1	60.40	1	60.60	59.60	0	6,917	0.00%
2019/04/16	4	60.38	2	60.65	60.60	2	6,899	0.03%
2019/04/15	17	63.81	12	63.25	61.10	5	6,995	0.07%
2019/04/12	1	58.70	7	59.10	59.60	-6	6,710	-0.09%
2019/04/11	1	59.40	0	0.00	58.00	1	6,682	0.01%
2019/04/10	1	60.40	0	0.00	59.40	1	6,618	0.02%
2019/04/09	4	60.58	1.3	60.15	60.30	2.7	6,559	0.04%
2019/04/08	5	62.60	0	0.00	61.70	5	6,502	0.08%
2019/04/03	0	0.00	12	60.49	60.00	-12	6,381	-0.19%
2019/04/02	2	59.90	6	59.55	59.60	-4	6,346	-0.06%
2019/04/01	2	59.15	4	58.88	59.40	-2	6,285	-0.03%
2019/03/29	2	58.15	1	58.20	58.20	1	6,159	0.02%
2019/03/28	2	57.65	3	58.17	58.10	-1	6,165	-0.02%
2019/03/27	3	57.77	5	57.92	58.10	-2	6,192	-0.03%
2019/03/26	1	57.70	0	0.00	57.60	1	6,158	0.02%
2019/03/25	1.3	57.26	1	57.90	57.50	0.3	6,139	0.00%
2019/03/22	1	60.00	2	58.95	59.10	-1	6,089	-0.02%
2019/03/21	1	60.10	2.1	61.03	60.50	-1.1	6,019	-0.02%
2019/03/20	2	59.55	2	60.45	60.10	0	5,947	0.00%
2019/03/19	143	60.83	152	60.11	60.10	-9	5,852	-0.15%	大買/大賣/
2019/03/18	6	56.37	0	0.00	55.50	6	5,334	0.11%
2019/03/15	1	56.00	3	55.77	55.30	-2	5,433	-0.04%
2019/03/14	1	54.80	3	55.53	54.90	-2	5,714	-0.04%
2019/03/13	2	54.85	1	55.00	55.00	1	5,895	0.02%
2019/03/12	3	55.03	1	56.40	54.50	2	5,936	0.03%
2019/03/11	1	55.90	2	55.60	55.00	-1	6,024	-0.02%
2019/03/08	2	54.75	2	54.75	54.30	0	6,167	0.00%
2019/03/07	0	0.00	1	53.60	53.00	-1	6,259	-0.02%
2019/03/06	0	0.00	2	54.40	54.60	-2	6,341	-0.03%
2019/03/05	0	0.00	1	53.80	53.80	-1	6,336	-0.02%
2019/02/27	0	0.00	1	52.40	52.30	-1	6,369	-0.02%
2019/02/26	2	53.10	3	53.13	52.50	-1	6,482	-0.02%
2019/02/25	4	53.48	0	0.00	53.20	4	6,681	0.06%
2019/02/22	1	53.20	2	53.65	53.50	-1	6,774	-0.01%
2019/02/21	6	55.48	5	55.06	54.40	1	6,807	0.01%
2019/02/20	2	54.25	4	54.53	54.30	-2	6,657	-0.03%
2019/02/19	1	53.60	3	53.33	53.70	-2	6,603	-0.03%
2019/02/18	3	52.10	1	52.60	52.00	2	6,641	0.03%
2019/02/15	6	52.72	1	52.30	52.40	5	7,038	0.07%
2019/02/14	6	55.10	10	54.85	53.10	-4	7,195	-0.06%
2019/02/13	5	52.66	2	52.35	52.20	3	7,106	0.04%
2019/02/12	4	52.73	2	52.50	54.20	2	7,212	0.03%
2019/01/30	5	51.92	4	51.30	50.90	1	7,254	0.01%
2019/01/28	3	51.83	3	51.70	51.60	0	7,372	0.00%
2019/01/25	0	0.00	1	50.20	50.30	-1	7,634	-0.01%
2019/01/23	3	49.73	1	49.80	49.65	2	7,877	0.03%
2019/01/21	1	49.90	2	49.93	49.60	-1	8,009	-0.01%
2019/01/18	3	49.22	1	49.60	49.45	2	8,180	0.02%
2019/01/17	2	50.13	2	50.35	49.35	0	8,256	0.00%
2019/01/15	1	51.00	1	51.00	50.70	0	8,293	0.00%
2019/01/14	1	50.50	1	50.20	50.50	0	8,449	0.00%
2019/01/11	2	51.85	2	51.55	50.70	0	8,592	0.00%
2019/01/10	0	0.00	1	51.00	51.20	-1	8,559	-0.01%
2019/01/09	1	51.80	5	51.52	51.60	-4	8,609	-0.05%
2019/01/08	2	50.60	4	50.55	50.60	-2	8,576	-0.02%
2019/01/07	8	50.70	3	50.30	50.30	5	8,570	0.06%
2019/01/04	3	47.55	5	47.48	48.50	-2	8,513	-0.02%
2019/01/03	2	47.05	2	46.55	46.60	0	8,602	0.00%
2019/01/02	2	47.65	3	47.45	47.50	-1	8,809	-0.01%
2018/12/27	0	0.00	2	48.35	48.00	-2	9,013	-0.02%
2018/12/26	2	48.60	3	47.62	47.10	-1	9,083	-0.01%
2018/12/25	3	46.95	3	47.32	48.20	0	9,276	0.00%
2018/12/24	5	47.79	2	47.90	47.85	3	9,394	0.03%
2018/12/22	1	48.40	1	48.80	48.30	0	9,637	0.00%
2018/12/21	3	47.37	5	48.14	49.00	-2	9,683	-0.02%
2018/12/19	3	48.23	3	48.13	48.10	0	9,624	0.00%
2018/12/18	1	48.40	1	48.35	48.00	0	9,619	0.00%
2018/12/17	2	49.13	1	48.80	48.80	1	9,591	0.01%
2018/12/14	4	48.93	2	49.50	49.35	2	9,598	0.02%
2018/12/13	4	48.85	4	49.00	49.30	0	9,544	0.00%
2018/12/12	1	49.15	3	49.68	49.45	-2	9,529	-0.02%
2018/12/11	2	47.90	3	47.70	48.30	-1	9,458	-0.01%
2018/12/10	16.1	46.40	17	46.58	46.90	-0.9	9,421	-0.01%
2018/12/07	14	50.00	6	49.78	49.35	8	9,252	0.09%
2018/12/06	4	53.70	1	51.70	51.50	3	8,950	0.03%
2018/12/05	1	54.90	2	54.75	54.90	-1	8,793	-0.01%
2018/12/04	1	56.00	5.5	56.20	56.00	-4.5	8,855	-0.05%
2018/12/03	0	0.00	1	56.10	56.10	-1	8,835	-0.01%
2018/11/30	11	54.40	10	53.01	52.90	1	8,718	0.01%
2018/11/29	5	52.00	11	52.71	52.00	-6	8,458	-0.07%
2018/11/28	2	51.35	1	51.90	51.90	1	8,366	0.01%
2018/11/27	3	50.02	5	50.44	51.00	-2	8,404	-0.02%
2018/11/26	5	49.63	2	49.80	49.40	3	8,372	0.04%
2018/11/23	1	49.70	22	48.88	48.70	-21	8,377	-0.25%
2018/11/22	24	53.49	11	50.98	50.60	13	8,321	0.16%
2018/11/21	11	52.95	11	53.06	53.10	0	8,119	0.00%
2018/11/20	7	52.53	3	52.70	52.70	4	8,002	0.05%
2018/11/19	13	53.50	3	53.43	53.40	10	7,924	0.13%
2018/11/16	1	52.70	1	51.60	51.60	0	7,764	0.00%
2018/11/15	5	52.40	4	52.60	52.40	1	7,696	0.01%
2018/11/14	11	50.96	15	52.33	52.50	-4	7,556	-0.05%
2018/11/13	3	48.37	5	49.92	49.50	-2	7,234	-0.03%
2018/11/12	1	49.20	2	49.05	48.95	-1	7,046	-0.01%
2018/11/09	1	48.50	8	48.71	48.90	-7	6,990	-0.10%
2018/11/08	2	47.90	4	48.80	47.05	-2	6,783	-0.03%
2018/11/07	8	47.05	10	47.50	47.95	-2	6,736	-0.03%
2018/11/06	7	47.26	3	48.20	46.30	4	6,684	0.06%
2018/11/05	3	46.67	7	47.38	47.40	-4	6,588	-0.06%
2018/11/02	43	47.99	32	47.95	48.20	11	6,511	0.17%
2018/11/01	0	0.00	1	49.10	51.30	-1	6,165	-0.02%
2018/10/31	2	49.33	1	48.00	48.00	1	6,075	0.02%
2018/10/30	0.1	48.50	1	49.20	48.50	-1	6,028	-0.02%
2018/10/29	1	46.60	1	46.90	47.65	0	6,022	0.00%
2018/10/26	2.1	47.97	8	46.19	46.00	-5.9	6,001	-0.10%
2018/10/25	3	48.23	4	48.69	48.45	-1	5,967	-0.02%
2018/10/24	7	51.44	4	51.98	50.90	3	5,993	0.05%
2018/10/23	3	52.03	4	51.98	50.70	-1	5,973	-0.02%
2018/10/22	0	0.00	3	51.87	52.30	-3	6,050	-0.05%
2018/10/19	14	49.94	13	50.15	50.70	1	5,930	0.02%
2018/10/18	1	48.90	2	48.65	48.45	-1	5,829	-0.02%
2018/10/17	1	49.00	1	48.25	48.25	0	5,994	0.00%
2018/10/16	1	48.25	1	49.10	48.10	0	6,125	0.00%
2018/10/15	1	47.45	2	47.38	47.40	-1	6,159	-0.02%
2018/10/11	20	44.99	2	44.40	44.45	18	6,514	0.28%
2018/10/09	8	49.93	5	48.75	48.75	3	6,289	0.05%
2018/10/08	0	0.00	1	53.40	53.40	-1	6,050	-0.02%
2018/10/05	7	55.01	3	53.67	53.30	4	5,974	0.07%
2018/10/04	2	55.55	2	55.50	56.70	0	5,850	0.00%
2018/10/03	2	56.60	8	57.36	56.10	-6	5,789	-0.10%
2018/10/02	2	56.30	3	56.13	55.70	-1	5,593	-0.02%
2018/10/01	149	56.61	157	56.61	57.50	-8	5,482	-0.15%	大買/大賣/
2018/09/28	0	0.00	6	52.33	52.40	-6	5,263	-0.11%
2018/09/27	3.1	51.69	1	51.90	51.30	2.1	5,242	0.04%
2018/09/26	2	52.35	2	52.15	51.70	0	5,240	0.00%
2018/09/25	0	0.00	3	51.80	51.50	-3	5,224	-0.06%
2018/09/21	4	50.78	1	50.90	51.40	3	5,236	0.06%
2018/09/20	1	50.60	3	50.13	50.20	-2	5,264	-0.04%
2018/09/19	1	51.00	1	51.20	50.90	0	5,261	0.00%
2018/09/18	2	50.90	1	50.20	50.30	1	5,259	0.02%
2018/09/17	2	51.85	3	51.73	51.40	-1	5,256	-0.02%
2018/09/14	2	51.40	1	51.90	52.00	1	5,238	0.02%
2018/09/13	3	51.27	3	51.60	50.70	0	5,246	0.00%
2018/09/12	0.1	51.50	0	0.00	51.30	0.1	5,242	0.00%
2018/09/11	0	0.00	1	50.50	50.50	-1	5,246	-0.02%
2018/09/10	2	50.28	2	49.93	48.20	0	5,217	0.00%
2018/09/07	10	53.00	1	53.80	51.40	9	5,124	0.18%
2018/09/06	10	56.02	2	55.15	55.10	8	5,042	0.16%
2018/09/05	0	0.00	1	55.30	54.80	-1	4,910	-0.02%
2018/09/04	1	54.80	0	0.00	54.80	1	4,947	0.02%
2018/09/03	1	55.40	1	54.60	54.60	0	4,929	0.00%
2018/08/31	1	58.20	1	58.00	57.50	0	4,856	0.00%
2018/08/30	1	58.10	2	58.70	58.50	-1	5,008	-0.02%
2018/08/29	1	56.30	0	0.00	58.40	1	5,200	0.02%
2018/08/28	1.1	56.09	1	56.10	55.50	0.1	5,216	0.00%
2018/08/27	0	0.00	2	55.10	55.20	-2	5,241	-0.04%
2018/08/24	0.1	54.00	0	0.00	53.40	0.1	5,258	0.00%
2018/08/23	1	54.00	1	54.10	53.90	0	5,307	0.00%
2018/08/22	2	53.90	1	54.50	54.30	1	5,357	0.02%
2018/08/21	10	53.50	0	0.00	53.50	10	5,428	0.18%
2018/08/20	11	53.21	0	0.00	53.30	11	5,452	0.20%
2018/08/16	1.2	55.96	1	57.10	56.70	0.2	5,465	0.00%
2018/08/15	1.1	57.62	2	57.80	57.60	-1	5,472	-0.02%
2018/08/14	1.1	57.95	0	0.00	58.90	1.1	5,475	0.02%
2018/08/13	1	60.30	1	57.00	58.20	0	5,609	0.00%
2018/08/10	1	62.00	1	61.70	61.30	0	5,574	0.00%
2018/08/09	1	62.00	0	0.00	61.70	1	5,699	0.02%
2018/08/08	1	62.80	1	62.60	62.30	0	5,729	0.00%
2018/08/07	1	63.70	3	63.50	62.30	-2	5,763	-0.03%
2018/08/06	1	62.60	3	62.90	63.10	-2	5,704	-0.04%
2018/08/03	6	62.32	6	61.87	61.80	0	5,672	0.00%
2018/08/01	4	62.80	2	62.70	62.50	2	5,636	0.04%
2018/07/31	1	61.50	1	61.80	60.60	0	5,546	0.00%
2018/07/30	3.1	60.86	1	60.40	60.40	2.1	5,491	0.04%
2018/07/27	1	59.70	3	61.67	62.20	-2	5,676	-0.04%
2018/07/26	2	61.00	4	60.80	61.00	-2	5,536	-0.04%
2018/07/25	4	61.25	3	61.33	60.80	1	5,528	0.02%
2018/07/24	55.1	60.69	54	60.93	61.10	1.1	5,503	0.02%
2018/07/23	15	65.03	10	63.80	63.60	5	5,308	0.09%
2018/07/19	3	68.13	2	68.80	66.30	1	5,284	0.02%
2018/07/18	15	64.89	28.1	65.36	67.90	-13.1	5,321	-0.25%
2018/07/17	2	62.40	2	63.30	62.30	0	5,165	0.00%
2018/07/16	2	62.40	3	62.80	62.90	-1	5,326	-0.02%
2018/07/12	0	0.00	1	61.70	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	2	60.30	60.50	-2	6,117	-0.03%
2018/07/09	0	0.00	1	61.50	61.00	-1	6,770	-0.01%
2018/07/06	1	61.60	0	0.00	61.10	1	6,760	0.01%
2018/07/04	0	0.00	2	62.75	62.70	-2	6,764	-0.03%
2018/07/02	3	64.00	0	0.00	63.00	3	6,841	0.04%
2018/06/29	0	0.00	1	64.20	64.40	-1	6,841	-0.01%
2018/06/28	0	0.00	10	63.20	62.70	-10	6,809	-0.15%
2018/06/27	0.1	62.70	6.6	63.40	62.70	-6.5	6,849	-0.09%
2018/06/26	2	62.25	1	62.60	62.60	1	6,878	0.01%
2018/06/25	0	0.00	1	63.00	63.00	-1	6,880	-0.01%
2018/06/22	1	62.40	0	0.00	62.40	1	6,917	0.01%
2018/06/19	7	66.29	6	65.30	65.00	1	6,953	0.01%
2018/06/13	0	0.00	1	65.40	65.50	-1	7,088	-0.01%
2018/06/12	1	65.30	1	65.30	65.10	0	7,191	0.00%
2018/06/11	1	66.40	10.1	66.70	66.20	-9.1	7,214	-0.13%
2018/06/08	0	0.00	10	66.60	66.70	-10	7,249	-0.14%
2018/06/07	3	67.87	1	68.00	66.80	2	7,316	0.03%
2018/06/06	0	0.00	8	68.69	69.50	-8	7,194	-0.11%
2018/06/05	2	67.05	6	67.05	67.30	-4	7,006	-0.06%
2018/06/04	0	0.00	5	65.90	65.70	-5	7,034	-0.07%
2018/06/01	2	64.40	1	64.50	64.80	1	7,030	0.01%
2018/05/31	1	66.10	2	65.30	64.30	-1	7,037	-0.01%
2018/05/30	4	66.20	3	66.33	65.80	1	7,034	0.01%
2018/05/29	8	66.55	3.1	67.11	66.00	4.9	7,029	0.07%
2018/05/25	1	66.20	3.6	66.53	65.90	-2.6	7,093	-0.04%
2018/05/24	4	65.80	2	66.30	66.60	2	7,119	0.03%
2018/05/22	2	65.40	2	65.00	64.50	0	7,150	0.00%
2018/05/21	1	66.80	2	65.70	65.10	-1	7,327	-0.01%
2018/05/18	4	63.88	2	64.40	64.40	2	7,305	0.03%
2018/05/17	17	65.27	4	65.45	64.20	13	7,663	0.17%
2018/05/16	1	63.10	3	62.50	63.00	-2	7,943	-0.03%
2018/05/15	1	64.30	2	64.85	63.10	-1	8,215	-0.01%
2018/05/14	0	0.00	1	63.80	63.80	-1	8,670	-0.01%
2018/05/11	7	65.16	1	65.40	64.50	6	8,955	0.07%
2018/05/10	1	64.50	1	64.90	64.50	0	9,567	0.00%
2018/05/08	2	63.10	1	64.10	63.80	1	10,168	0.01%
2018/05/07	1	62.11	0	0.00	62.70	1	10,436	0.01%
2018/05/04	5	61.02	4	61.48	61.20	1	10,847	0.01%
2018/05/03	2	64.65	2	65.05	63.80	0	10,823	0.00%
2018/04/27	0.1	64.60	0	0.00	64.20	0.1	11,456	0.00%
2018/04/26	3.1	64.18	2	64.70	63.50	1.1	11,494	0.01%
2018/04/25	3	64.87	3	64.97	65.50	0	11,423	0.00%
2018/04/24	4	62.23	3	62.97	62.90	1	11,292	0.01%
2018/04/23	3	67.60	2	67.35	66.00	1	11,038	0.01%
2018/04/20	4	68.50	1	68.90	68.10	3	10,952	0.03%
2018/04/19	3	68.50	5	68.34	67.80	-2	10,791	-0.02%
2018/04/18	33	67.98	44	68.10	68.50	-11	10,695	-0.10%
2018/04/17	23	75.13	17	73.76	71.00	6	10,337	0.06%
2018/04/16	19	78.99	9	79.43	78.20	10	10,028	0.10%
2018/04/13	90	78.80	89	78.47	77.50	1	9,783	0.01%
2018/04/12	0	0.00	3	72.30	72.60	-3	9,424	-0.03%
2018/04/11	0	0.00	3	71.50	71.70	-3	9,583	-0.03%
2018/04/10	1	72.30	0	0.00	71.70	1	9,573	0.01%
2018/04/03	1	70.80	1	71.30	71.20	0	9,530	0.00%
2018/04/02	1	72.70	3	72.83	72.50	-2	9,489	-0.02%
2018/03/31	5	72.80	0	0.00	72.80	5	9,492	0.05%
2018/03/30	2	73.00	5	73.78	72.70	-3	9,500	-0.03%
2018/03/29	2	72.55	0	0.00	72.40	2	9,550	0.02%
2018/03/28	1	72.90	3	73.63	72.90	-2	9,532	-0.02%
2018/03/27	0	0.00	1	74.20	73.10	-1	9,510	-0.01%
2018/03/26	0	0.00	11	71.66	71.40	-11	9,514	-0.12%
2018/03/23	2.1	70.03	4	70.53	71.10	-1.9	9,584	-0.02%
2018/03/22	11	73.72	1	73.00	72.50	10	9,572	0.10%
2018/03/21	5.2	73.80	3	74.33	73.50	2.2	9,582	0.02%
2018/03/20	11	73.40	7	73.44	73.40	4	9,571	0.04%
2018/03/19	19	75.17	18	75.40	74.10	1	9,578	0.01%
2018/03/16	2	74.15	8	73.76	73.50	-6	9,445	-0.06%
2018/03/15	2	72.85	4	72.93	72.90	-2	9,417	-0.02%
2018/03/14	3.2	72.46	0	0.00	71.90	3.2	9,447	0.03%
2018/03/13	52	73.70	46	73.53	73.20	6	9,506	0.06%
2018/03/12	0	72.00	1	72.20	71.90	-1	9,604	-0.01%
2018/03/09	4	71.23	1	71.80	70.90	3	9,821	0.03%
2018/03/08	8	72.55	9	72.54	72.10	-1	9,799	-0.01%
2018/03/07	3	69.77	1	70.20	70.20	2	9,717	0.02%
2018/03/06	1	70.00	0	0.00	70.00	1	9,756	0.01%
2018/03/05	3	70.70	1	71.80	70.00	2	9,774	0.02%
2018/03/02	3	71.23	1	71.20	71.00	2	9,787	0.02%
2018/03/01	4	71.70	5	71.64	71.90	-1	9,791	-0.01%
2018/02/27	12	73.73	4	74.20	72.60	8	9,849	0.08%
2018/02/26	5.1	73.01	2	73.40	73.20	3.1	9,747	0.03%
2018/02/23	4	73.03	2	73.55	72.90	2	9,745	0.02%
2018/02/22	9	73.00	2	73.80	72.50	7	9,784	0.07%
2018/02/21	6	72.93	7	73.40	73.70	-1	9,834	-0.01%
2018/02/12	2.2	70.44	1	69.50	68.90	1.2	9,840	0.01%
2018/02/09	8	66.81	7	68.06	69.80	1	9,841	0.01%
2018/02/08	8	72.79	19	73.18	70.80	-11	9,486	-0.12%
2018/02/07	10.1	77.11	12	79.19	75.50	-1.9	9,260	-0.02%
2018/02/06	31	77.23	28	78.23	76.60	3	9,230	0.03%
2018/02/05	11	85.49	3	85.50	85.00	8	8,934	0.09%
2018/02/02	36	91.98	20	91.97	91.40	16	8,933	0.18%
2018/02/01	12	102.42	10	103.00	101.50	2	8,656	0.02%
2018/01/31	17	102.47	29	102.80	104.00	-12	8,489	-0.14%
2018/01/30	9	100.06	4	100.75	99.50	5	8,227	0.06%
2018/01/29	9	100.61	14	100.93	100.50	-5	8,091	-0.06%
2018/01/26	3	96.00	9	96.83	96.80	-6	7,838	-0.08%
2018/01/25	9	95.36	9	96.01	94.70	0	7,710	0.00%
2018/01/24	6	91.73	14.1	90.31	92.90	-8.1	7,540	-0.11%
2018/01/23	3	89.80	5	90.18	88.30	-2	7,405	-0.03%
2018/01/18	1	87.60	1	88.30	86.70	0	7,480	0.00%
2018/01/16	2	87.50	1.1	87.78	87.60	0.9	7,569	0.01%
2018/01/12	2	85.60	1	86.30	86.10	1	7,609	0.01%
2018/01/11	0	0.00	2	84.80	84.70	-2	7,656	-0.03%
2018/01/10	1	84.30	0	0.00	84.50	1	7,841	0.01%
2018/01/09	1	85.60	0	0.00	85.80	1	7,898	0.01%
2018/01/08	2	87.20	1	88.90	87.20	1	7,993	0.01%
2018/01/05	6	88.87	5	89.28	87.20	1	7,976	0.01%
2018/01/04	0	0.00	1	84.90	85.80	-1	7,890	-0.01%
2018/01/03	2	84.50	0	0.00	84.40	2	7,991	0.03%