TPK-KY (3673)-統一-基隆券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-基隆券商分點個股進出

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-基隆券商分點個股進出
統一-基隆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
2024/11/20	13	39.55	28	39.25	39.25	-15	5,122	-0.29%
2024/11/19	1	39.85	1	40.35	40.30	0	5,199	0.00%
2024/11/14	1	39.90	0	0.00	40.20	1	5,422	0.02%
2024/11/13	0	0.00	1	40.30	40.15	-1	5,616	-0.02%
2024/11/12	4	39.85	0	0.00	39.75	4	5,647	0.07%
2024/11/08	1	42.70	0	0.00	41.90	1	5,664	0.02%
2024/11/07	1	43.40	1	43.50	43.40	0	5,707	0.00%
2024/11/06	0	0.00	1	41.50	41.35	-1	5,714	-0.02%
2024/11/05	3	41.12	2	41.48	41.10	1	5,780	0.02%
2024/10/30	2	42.55	0	0.00	42.30	2	6,006	0.03%
2024/10/28	1	43.40	10	43.55	43.60	-9	6,135	-0.15%
2024/10/25	1	43.65	0	0.00	44.00	1	6,191	0.02%
2024/10/24	0	0.00	1	43.75	43.75	-1	6,239	-0.02%
2024/10/23	0	44.30	6	44.58	44.55	-6	6,305	-0.10%
2024/10/22	6	43.20	0	0.00	43.20	6	6,373	0.09%
2024/10/21	0	0.00	2	43.25	43.65	-2	6,583	-0.03%
2024/10/18	1	42.30	0	0.00	41.75	1	6,791	0.01%
2024/10/17	2	42.65	1	42.80	42.80	1	6,949	0.01%
2024/10/16	0	0.00	1	41.00	40.90	-1	7,482	-0.01%
2024/10/14	3	41.65	3	41.02	41.65	0	8,105	0.00%
2024/10/11	3	41.38	2	41.50	41.15	1	8,349	0.01%
2024/10/09	2	42.20	2	42.05	41.90	0	8,545	0.00%
2024/10/08	3	43.32	2	43.18	43.10	1	8,966	0.01%
2024/10/04	3.1	44.27	2	44.40	44.35	1.1	10,385	0.01%
2024/10/01	0.1	43.85	3	44.90	44.90	-2.9	10,596	-0.03%
2024/09/30	2.2	44.38	2	44.30	44.10	0.2	10,739	0.00%
2024/09/27	2.2	44.82	2	44.60	44.85	0.2	10,981	0.00%
2024/09/26	70	46.78	21	44.25	44.25	49	10,979	0.45%
2024/09/25	14	46.70	2	46.60	46.20	12	10,653	0.11%
2024/09/24	5	46.89	9.3	46.94	47.15	-4.3	10,545	-0.04%
2024/09/23	1	44.95	2	45.45	45.55	-1	10,257	-0.01%
2024/09/20	61	45.71	60	44.50	44.50	1	10,317	0.01%
2024/09/19	0	0.00	1	45.35	45.30	-1	10,291	-0.01%
2024/09/18	2	44.80	40	44.40	44.40	-38	10,302	-0.37%
2024/09/16	3	45.37	13	45.57	45.40	-10	10,366	-0.10%
2024/09/13	2	44.85	0	0.00	44.80	2	10,515	0.02%
2024/09/12	3	44.80	4.1	44.97	44.80	-1.1	10,838	-0.01%
2024/09/11	4	43.43	13	43.47	43.00	-9	10,932	-0.08%
2024/09/10	29	44.92	21	45.00	43.80	8	10,881	0.07%
2024/09/09	27	43.48	26	44.35	44.45	1	10,676	0.01%
2024/09/06	0	0.00	1.1	43.29	44.05	-1.1	10,580	-0.01%
2024/09/05	6.2	42.50	4	41.63	41.30	2.2	10,445	0.02%
2024/09/04	3	41.33	2	40.80	40.80	1	10,382	0.01%
2024/09/03	32	43.60	30	43.18	43.10	2	10,305	0.02%
2024/09/02	71	45.76	25	44.22	43.90	46	10,247	0.45%
2024/08/30	5	44.90	5.2	44.88	45.20	-0.2	10,061	0.00%
2024/08/29	6	44.05	5	43.57	44.10	1	9,874	0.01%
2024/08/28	2	42.65	2	44.68	43.95	0	9,786	0.00%
2024/08/27	7.2	42.76	3	42.80	42.80	4.2	9,578	0.04%
2024/08/26	3	41.48	4	42.19	42.35	-1	9,446	-0.01%
2024/08/23	2	39.70	0	0.00	40.05	2	9,270	0.02%
2024/08/21	3	40.88	0	0.00	40.75	3	9,298	0.03%
2024/08/20	14	41.08	4	40.98	40.85	10	9,202	0.11%
2024/08/19	2	40.78	2	41.00	40.85	0	9,193	0.00%
2024/08/16	9	41.32	3	41.57	41.35	6	9,174	0.07%
2024/08/15	1	39.85	2	39.75	39.70	-1	9,047	-0.01%
2024/08/14	2	38.68	2	38.35	38.35	0	8,848	0.00%
2024/08/13	1.1	38.54	0	0.00	38.10	1.1	8,812	0.01%
2024/08/12	1	38.15	1	38.35	38.35	0	8,784	0.00%
2024/08/09	49	38.42	8	38.76	38.00	41	8,759	0.47%
2024/08/08	4	37.90	0	0.00	38.40	4	8,682	0.05%
2024/08/07	2	39.20	2	39.25	39.35	0	8,632	0.00%
2024/08/06	1	38.40	2	37.90	37.65	-1	8,561	-0.01%
2024/08/05	2	39.25	0	0.00	39.05	2	8,450	0.02%
2024/08/02	3	43.95	0	0.00	43.35	3	8,364	0.04%
2024/08/01	2	46.60	0	0.00	45.90	2	8,303	0.02%
2024/07/31	0	0.00	1	44.00	44.20	-1	8,205	-0.01%
2024/07/30	23	42.88	0	0.00	43.60	23	8,162	0.28%
2024/07/29	3	43.33	1	43.50	43.05	2	8,101	0.02%
2024/07/26	22.2	44.26	2	44.75	44.20	20.2	8,037	0.25%
2024/07/23	5	46.67	1	47.90	46.35	4	7,975	0.05%
2024/07/22	3.1	48.69	5	47.75	47.05	-1.9	7,856	-0.02%
2024/07/19	14	51.34	1	52.50	49.80	13	7,632	0.17%
2024/07/18	0	0.00	9	52.38	51.90	-9	7,394	-0.12%
2024/07/17	24	53.45	37	54.89	53.30	-13	7,207	-0.18%
2024/07/16	41	53.81	30	53.65	53.90	11	6,615	0.17%
2024/07/15	2	49.90	2	49.60	49.00	0	6,148	0.00%
2024/07/12	24	49.52	3	49.50	49.85	21	5,947	0.35%
2024/07/11	2	49.00	64	49.56	48.80	-62	5,698	-1.09%
2024/07/10	13	49.40	2	49.83	48.80	11	5,491	0.20%
2024/07/09	28	51.31	40	51.15	48.55	-12	5,037	-0.24%
2024/07/08	11	48.85	6	48.68	49.05	5	3,958	0.13%
2024/07/05	8	44.09	7	44.26	44.60	1	3,625	0.03%
2024/07/04	8	43.66	10	43.14	43.60	-2	3,482	-0.06%
2024/07/03	21	42.50	18	42.54	42.70	3	3,317	0.09%
2024/07/02	1	40.70	3	40.67	40.65	-2	3,086	-0.06%
2024/07/01	1	40.05	0	0.00	40.00	1	3,111	0.03%
2024/06/28	8	40.68	0	0.00	40.35	8	3,136	0.26%
2024/06/26	3	41.07	2	41.45	40.25	1	3,157	0.03%
2024/06/25	2	39.25	1	40.35	40.90	1	3,101	0.03%
2024/06/24	3	39.20	0	0.00	39.25	3	3,048	0.10%
2024/06/21	13	41.10	12	40.71	40.40	1	3,045	0.03%
2024/06/20	19.1	40.49	14	41.27	40.85	5.1	2,940	0.17%
2024/06/19	40	40.04	4	40.20	40.15	36	2,757	1.31%
2024/06/18	0	0.00	0.5	39.10	39.40	-0.5	2,410	-0.02%
2024/06/17	2	37.30	0	0.00	37.35	2	2,200	0.09%
2024/06/11	6	36.50	0	0.00	36.50	6	2,208	0.27%
2024/06/03	0	0.00	2	38.30	38.25	-2	2,333	-0.09%
2024/05/29	3	39.42	5	39.02	38.80	-2	2,388	-0.08%
2024/05/28	8	39.09	10	38.90	39.45	-2	2,358	-0.08%
2024/05/24	3	37.00	0.1	37.35	37.05	2.9	2,275	0.13%
2024/05/23	5	37.86	0	0.00	37.15	5	2,281	0.22%
2024/05/22	0	0.00	3	38.55	38.30	-3	2,286	-0.13%
2024/05/20	0	0.00	2	37.60	37.75	-2	2,239	-0.09%
2024/05/07	2	37.00	0	0.00	36.80	2	2,439	0.08%
2024/04/23	0	0.00	1	36.00	36.45	-1	2,542	-0.04%
2024/04/19	1	36.00	0	0.00	36.30	1	2,585	0.04%
2024/04/17	1	37.00	0	0.00	37.00	1	2,582	0.04%
2024/04/16	1	37.50	2	37.50	37.25	-1	2,565	-0.04%
2024/04/15	3	38.30	0	0.00	38.05	3	2,557	0.12%
2024/04/11	7	39.54	6	40.05	39.45	1	2,603	0.04%
2024/04/10	20	40.33	31	40.40	40.35	-11	2,595	-0.42%
2024/04/09	0	0.00	5	38.53	38.60	-5	2,554	-0.20%
2024/04/03	7	39.31	0	0.00	39.10	7	2,546	0.27%
2024/04/02	0	0.00	4	38.55	38.60	-4	2,462	-0.16%
2024/03/29	10	36.96	10	36.65	36.85	0	2,312	0.00%
2024/03/28	11	36.89	0	0.00	36.90	11	2,288	0.48%
2024/03/27	2	36.50	0	0.00	36.45	2	2,223	0.09%
2024/03/26	3	37.10	10	36.70	35.95	-7	2,181	-0.32%
2024/03/25	1	36.20	1	36.25	36.25	0	2,128	0.00%
2024/03/22	10	35.30	0	0.00	35.65	10	2,092	0.48%
2024/03/15	0	0.00	45	34.10	34.15	-45	2,008	-2.24%
2024/03/11	0	0.00	104	33.62	33.85	-104	1,933	-5.38%	大賣/鉅額交易
2024/03/08	9	34.90	0	0.00	34.90	9	1,884	0.48%
2024/03/01	0	0.00	5	35.35	35.15	-5	1,712	-0.29%
2024/02/29	25	34.93	0	0.00	34.95	25	1,718	1.46%
2024/02/23	0	0.00	10	36.38	35.65	-10	1,730	-0.58%
2024/02/20	30	37.08	2	36.65	36.95	28	1,699	1.65%
2024/02/19	8	37.32	6	37.80	37.50	2	1,693	0.12%
2024/02/16	1	36.75	0	0.00	37.35	1	1,662	0.06%
2024/01/26	16	37.55	0	0.00	36.35	16	1,447	1.11%
2024/01/25	0	36.90	0	0.00	36.50	0	1,376	0.00%
2024/01/23	10	35.50	0	0.00	35.30	10	1,301	0.77%
2024/01/10	31	35.40	0	0.00	35.05	31	1,136	2.73%
2024/01/08	0	0.00	1	36.55	36.50	-1	1,113	-0.09%
2024/01/04	1	37.30	0	0.00	37.05	1	1,012	0.10%
2024/01/02	10	38.26	5	38.05	38.10	5	907	0.55%
2023/12/28	0	0.00	1	36.10	36.50	-1	829	-0.12%
2023/12/08	0	0.00	4	35.05	34.75	-4	840	-0.48%
2023/12/05	7	36.23	0	0.00	36.00	7	842	0.83%
2023/11/20	0	0.00	0.2	35.30	35.35	-0.2	835	-0.02%
2023/11/17	0	0.00	2	34.70	35.20	-2	834	-0.24%
2023/11/16	2	34.85	4	34.75	34.85	-2	842	-0.24%
2023/11/14	1	32.95	0	0.00	33.20	1	836	0.12%
2023/11/08	0	0.00	1	33.50	33.50	-1	928	-0.11%
2023/10/31	0.2	32.00	0	0.00	32.05	0.2	1,123	0.02%
2023/10/18	1	33.15	0	0.00	33.15	1	1,304	0.08%
2023/10/17	4	34.05	0	0.00	33.75	4	1,329	0.30%
2023/10/12	0	0.00	4	34.35	34.50	-4	1,457	-0.27%
2023/09/07	0	0.00	0	35.20	35.10	0	2,994	0.00%
2023/08/25	0	0.00	2	34.55	34.35	-2	4,034	-0.05%
2023/08/24	2	34.45	0	0.00	34.30	2	4,091	0.05%
2023/08/22	0.2	34.35	0	0.00	34.15	0.2	4,187	0.00%
2023/08/17	0	0.00	2	35.00	34.85	-2	4,286	-0.05%
2023/08/11	2	35.23	0	0.00	35.30	2	4,726	0.04%
2023/08/07	0	38.85	0	0.00	38.85	0	4,715	0.00%
2023/08/01	1	38.90	0	0.00	39.15	1	4,892	0.02%
2023/07/27	1	40.20	0	0.00	40.45	1	5,096	0.02%
2023/07/14	0	0.00	1	41.55	41.25	-1	5,904	-0.02%
2023/07/06	0	0.00	5	45.15	45.30	-5	6,206	-0.08%
2023/07/04	1	45.95	1	45.55	45.55	0	6,114	0.00%
2023/07/03	4	45.18	0	0.00	45.35	4	6,039	0.07%
2023/06/30	3	44.40	0	0.00	44.30	3	5,949	0.05%
2023/06/21	0	0.00	15	45.28	45.05	-15	5,673	-0.26%
2023/06/20	1	42.65	0	0.00	42.70	1	5,357	0.02%
2023/06/14	1	42.55	0	0.00	42.40	1	5,159	0.02%
2023/06/09	9	43.26	1	42.95	42.75	8	5,135	0.16%
2023/06/08	15	44.04	4	43.85	43.80	11	5,065	0.22%
2023/06/07	16	43.44	1	43.35	43.20	15	4,933	0.30%
2023/06/06	7	43.92	0	0.00	43.95	7	4,808	0.15%
2023/06/05	0	0.00	5	42.95	42.90	-5	4,731	-0.11%
2023/06/01	7	44.56	2	43.75	43.25	5	4,749	0.11%
2023/05/31	0	0.00	10	42.40	42.40	-10	4,545	-0.22%
2023/05/30	5	42.25	5	42.35	42.00	0	4,518	0.00%
2023/05/26	0	0.00	3	41.00	41.00	-3	4,527	-0.07%
2023/05/25	0	0.00	1	41.75	41.60	-1	4,639	-0.02%
2023/05/23	4	41.86	12	41.45	41.60	-8	4,677	-0.17%
2023/05/22	1	41.55	0	0.00	41.60	1	4,624	0.02%
2023/05/18	8	40.93	4	40.61	40.50	4	4,443	0.09%
2023/05/17	1	40.60	14	40.03	40.60	-13	4,302	-0.30%
2023/05/15	0	0.00	5	38.30	38.30	-5	4,023	-0.12%
2023/05/11	1	37.60	0	0.00	37.60	1	3,987	0.03%
2023/05/10	5	38.93	0	0.00	38.45	5	3,927	0.13%
2023/05/08	0	0.00	2	39.05	38.75	-2	3,758	-0.05%
2023/05/05	3	38.27	0	0.00	38.30	3	3,720	0.08%
2023/05/04	1	38.90	4	38.73	38.95	-3	3,654	-0.08%
2023/04/26	3	37.20	0	0.00	37.20	3	3,407	0.09%
2023/04/21	3	38.60	1	38.10	37.50	2	3,281	0.06%
2023/04/19	4	42.50	18	41.94	41.25	-14	2,923	-0.48%
2023/04/14	10	38.46	15	37.45	37.90	-5	2,165	-0.23%
2023/04/13	3	36.58	0	0.00	36.25	3	1,988	0.15%
2023/04/12	13	36.49	3	36.95	36.80	10	1,947	0.51%
2023/04/11	1	36.40	5	35.74	36.40	-4	1,843	-0.22%
2023/04/06	2	33.85	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%
2023/03/23	0	35.20	0	0.00	35.15	0	1,604	0.00%
2023/03/17	0	0.00	3	34.50	34.35	-3	1,525	-0.20%
2023/03/06	3	35.92	6	35.20	36.50	-3	1,156	-0.26%
2023/02/24	9	34.32	0	0.00	34.20	9	970	0.93%
2023/02/23	13	34.86	15	35.10	35.05	-2	888	-0.23%
2023/02/17	0	0.00	1	31.15	31.20	-1	600	-0.17%
2023/02/03	0	0.00	5	31.10	31.35	-5	634	-0.79%
2023/02/02	5	31.00	0	0.00	31.05	5	627	0.80%
2023/01/31	0	0.00	4	30.50	30.60	-4	665	-0.60%
2023/01/12	5	30.00	0	0.00	29.95	5	700	0.71%
2022/12/29	0.1	29.39	0	0.00	29.35	0.1	791	0.01%
2022/11/25	4	31.10	0	0.00	30.95	4	913	0.44%
2022/11/24	0	0.00	4	31.90	31.45	-4	923	-0.43%
2022/11/17	0	0.00	3	31.30	31.55	-3	1,091	-0.27%
2022/10/21	4	29.80	0	0.00	29.80	4	1,222	0.33%
2022/10/20	3	30.50	0	0.00	30.50	3	1,219	0.25%
2022/10/11	0	32.00	0	0.00	30.95	0	1,208	0.00%
2022/10/07	0	0.00	8	32.83	32.60	-8	1,189	-0.67%
2022/09/28	14	31.15	4	31.25	30.60	10	1,169	0.86%
2022/09/26	2	32.10	0	0.00	32.15	2	1,153	0.17%
2022/09/08	0	0.00	2	35.35	35.45	-2	1,213	-0.16%
2022/09/07	2	34.40	2	34.35	34.40	0	1,216	0.00%
2022/09/06	2	34.65	2	35.00	34.55	0	1,214	0.00%
2022/09/01	2	35.75	0	0.00	35.60	2	1,206	0.17%
2022/08/26	2	37.80	0	0.00	37.50	2	1,183	0.17%
2022/08/24	0	0.00	4	36.20	36.00	-4	1,069	-0.37%
2022/08/23	0	0.00	5	36.50	36.40	-5	1,050	-0.48%
2022/08/22	4	35.65	0	0.00	36.35	4	1,010	0.40%
2022/08/19	1	35.15	1	34.50	36.10	0	934	0.00%
2022/08/12	1	34.30	0	0.00	34.10	1	880	0.11%
2022/08/11	5	35.15	0	0.00	35.35	5	859	0.58%
2022/08/09	0	0.00	1	34.50	34.45	-1	852	-0.12%
2022/08/08	0	0.00	10	34.05	34.25	-10	859	-1.16%
2022/07/27	1	34.50	0	0.00	34.70	1	983	0.10%
2022/07/22	0	0.00	4	33.90	33.60	-4	994	-0.40%
2022/07/12	0	0.00	1	33.30	33.20	-1	1,040	-0.10%
2022/05/23	0	0.00	1	33.00	32.90	-1	1,242	-0.08%
2022/05/20	0	0.00	3	33.25	33.25	-3	1,251	-0.24%
2022/05/17	0	0.00	10	32.40	32.45	-10	1,254	-0.80%
2022/05/16	0	0.00	5	31.95	32.15	-5	1,263	-0.40%
2022/05/13	0	0.00	22	31.48	31.95	-22	1,262	-1.74%
2022/05/06	0	0.00	1	33.20	33.30	-1	1,180	-0.08%
2022/04/29	0	0.00	10	34.60	34.35	-10	1,190	-0.84%
2022/04/26	0	0.00	3	35.05	35.10	-3	1,183	-0.25%
2022/04/25	0	0.00	15	35.38	35.05	-15	1,181	-1.27%
2022/04/20	1	36.40	0	0.00	36.55	1	1,204	0.08%
2022/04/11	2	36.20	0	0.00	36.10	2	1,606	0.12%
2022/04/07	0.2	35.70	0	0.00	35.20	0.2	1,597	0.01%
2022/03/17	1	37.45	0	0.00	37.45	1	1,717	0.06%
2022/03/11	1	37.35	0	0.00	37.40	1	1,744	0.06%
2022/03/09	1	36.15	0	0.00	35.85	1	1,739	0.06%
2022/03/08	0.1	36.05	0	0.00	35.55	0.1	1,740	0.00%
2022/03/07	0.1	36.95	5	36.80	36.90	-4.9	1,716	-0.29%
2022/03/02	0	37.75	0	0.00	37.90	0	1,749	0.00%
2022/02/25	2.1	38.66	4	38.10	38.45	-1.9	1,758	-0.11%
2022/02/15	0.1	39.50	0	0.00	39.25	0.1	1,945	0.01%
2022/02/11	0	0.00	1	40.25	40.10	-1	1,984	-0.05%
2022/01/25	3	39.85	0	0.00	39.45	3	2,196	0.14%
2022/01/24	1	40.25	2	40.28	40.25	-1	2,360	-0.04%
2022/01/18	0	0.00	1	41.20	40.95	-1	2,793	-0.04%
2022/01/14	4	40.78	0	0.00	40.70	4	2,925	0.14%
2022/01/07	0	0.00	8	45.33	43.70	-8	2,813	-0.28%
2022/01/04	2	43.00	0	0.00	42.80	2	2,535	0.08%
2021/12/30	1	43.90	0	0.00	43.45	1	2,520	0.04%
2021/12/29	2	43.40	0	0.00	43.50	2	2,512	0.08%
2021/12/28	1	43.40	2	43.40	43.30	-1	2,529	-0.04%
2021/12/27	1	43.10	0	0.00	43.10	1	2,544	0.04%
2021/12/21	0	0.00	1	42.85	42.75	-1	2,579	-0.04%
2021/12/16	0	0.00	1	42.30	42.30	-1	2,562	-0.04%
2021/12/14	1	41.60	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	4	42.90	42.50	-4	2,648	-0.15%
2021/12/09	0	0.00	4	42.10	41.90	-4	2,626	-0.15%
2021/12/01	1	40.20	1	40.25	40.45	0	2,639	0.00%
2021/11/22	1	42.15	0	0.00	42.25	1	2,566	0.04%
2021/11/18	2	41.73	1	41.65	41.35	1	2,535	0.04%
2021/11/16	0	0.00	1	41.20	41.15	-1	2,434	-0.04%
2021/11/12	1	40.80	0	0.00	41.30	1	2,409	0.04%
2021/11/02	3	40.80	0	0.00	40.75	3	2,478	0.12%
2021/11/01	0	0.00	1	42.85	43.20	-1	2,378	-0.04%
2021/10/29	8	42.60	0	0.00	42.50	8	2,209	0.36%
2021/10/28	1	42.15	3	44.15	44.30	-2	2,034	-0.10%
2021/10/27	2	39.90	0	0.00	40.30	2	1,858	0.11%
2021/10/25	2	40.80	4	39.94	41.05	-2	1,805	-0.11%
2021/10/21	2	38.03	0	0.00	37.90	2	1,724	0.12%
2021/10/15	0	0.00	1	37.35	37.35	-1	1,774	-0.06%
2021/10/04	0	0.00	1	39.20	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	1	38.40	38.95	-1	1,909	-0.05%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/22	2	37.78	0	0.00	37.20	2	2,133	0.09%
2021/09/16	1	38.25	0	0.00	38.40	1	2,034	0.05%
2021/09/10	0	0.00	1	38.50	38.10	-1	2,081	-0.05%
2021/09/09	0	0.00	1	37.15	37.20	-1	2,086	-0.05%
2021/09/08	6	37.23	1	36.85	36.85	5	2,092	0.24%
2021/09/07	3	38.87	0	0.00	38.90	3	2,062	0.15%
2021/09/02	0	0.00	1	39.20	39.05	-1	2,134	-0.05%
2021/09/01	1	40.05	0	0.00	39.95	1	2,137	0.05%
2021/08/26	1	39.45	1	39.50	39.50	0	2,203	0.00%
2021/08/24	2	39.40	0	0.00	39.05	2	2,275	0.09%
2021/08/23	0	0.00	1	39.30	39.35	-1	2,314	-0.04%
2021/08/20	2	38.60	1	38.50	38.30	1	2,358	0.04%
2021/08/18	2	38.65	2	38.95	39.25	0	2,402	0.00%
2021/08/16	0	0.00	2	40.45	39.60	-2	2,447	-0.08%
2021/08/11	5	40.51	0	0.00	39.80	5	2,508	0.20%
2021/08/10	50	41.75	0	0.00	41.50	50	2,514	1.99%
2021/08/09	6	42.38	0	0.00	42.35	6	2,621	0.23%
2021/08/03	7	42.46	0	0.00	42.45	7	3,432	0.20%
2021/08/02	2	42.85	0	0.00	43.00	2	3,511	0.06%
2021/07/30	0	0.00	1	42.90	42.90	-1	3,725	-0.03%
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/28	5	42.81	0	0.00	42.85	5	3,976	0.13%
2021/07/27	2	43.80	0	0.00	43.65	2	4,514	0.04%
2021/07/26	2	43.98	0	0.00	44.00	2	4,858	0.04%
2021/07/23	4	44.60	1	44.65	44.80	3	5,104	0.06%
2021/07/21	5	43.79	0	0.00	43.70	5	6,053	0.08%
2021/07/20	1	44.65	0	0.00	44.35	1	6,129	0.02%
2021/07/19	5	44.91	0	0.00	44.95	5	6,169	0.08%
2021/07/15	6	45.00	5	45.10	45.10	1	6,322	0.02%
2021/07/14	0	0.00	12	45.65	45.30	-12	6,380	-0.19%
2021/07/09	11	44.95	0	0.00	44.65	11	6,681	0.16%
2021/07/07	3	46.15	0	0.00	46.20	3	6,695	0.04%
2021/07/05	0	0.00	16	46.95	46.80	-16	6,838	-0.23%
2021/07/02	3	46.22	0	0.00	46.15	3	6,923	0.04%
2021/06/30	4	46.59	0	0.00	46.60	4	6,982	0.06%
2021/06/29	10	47.57	4	47.68	46.95	6	6,981	0.09%
2021/06/28	0	0.00	1	46.30	46.25	-1	6,865	-0.01%
2021/06/24	1	46.50	0	0.00	46.35	1	7,075	0.01%
2021/06/23	0	0.00	1	45.80	46.60	-1	7,087	-0.01%
2021/06/22	2	45.50	1	45.40	45.25	1	7,092	0.01%
2021/06/18	2	46.40	0	0.00	46.25	2	7,147	0.03%
2021/06/09	1	45.90	0	0.00	45.75	1	7,290	0.01%
2021/06/08	4	45.90	0	0.00	45.90	4	7,324	0.05%
2021/06/07	2	46.55	0	0.00	45.95	2	7,389	0.03%
2021/06/02	0	0.00	10	47.00	46.65	-10	7,765	-0.13%
2021/06/01	0	0.00	2	47.70	47.30	-2	7,887	-0.03%
2021/05/31	2	46.80	0	0.00	46.10	2	7,998	0.03%
2021/05/28	0	0.00	8	45.80	46.20	-8	8,104	-0.10%
2021/05/26	0	0.00	2	45.40	45.10	-2	9,360	-0.02%
2021/05/25	5	45.60	0	0.00	45.35	5	9,336	0.05%
2021/05/20	0	0.00	1	45.60	44.20	-1	9,300	-0.01%
2021/05/19	2	45.15	0	0.00	45.55	2	9,265	0.02%
2021/05/18	16	45.12	13	44.58	45.30	3	9,254	0.03%
2021/05/17	19	44.40	1	45.20	43.40	18	9,214	0.20%
2021/05/14	8	48.85	2	48.15	48.20	6	9,147	0.07%
2021/05/13	3	49.57	1	49.60	48.70	2	9,073	0.02%
2021/05/12	28	50.27	22	51.01	50.20	6	8,880	0.07%
2021/05/11	15	51.17	19	51.94	51.00	-4	8,570	-0.05%
2021/05/07	13	51.58	16	52.07	51.80	-3	8,306	-0.04%
2021/05/06	4	49.88	5	50.00	49.55	-1	8,117	-0.01%
2021/05/05	86	50.39	70	49.44	49.10	16	8,057	0.20%
2021/05/04	30	51.94	14	51.29	49.45	16	7,886	0.20%
2021/05/03	7	55.13	9	55.28	54.30	-2	7,340	-0.03%
2021/04/29	12	54.74	4	55.30	54.20	8	7,002	0.11%
2021/04/28	73	54.45	66	55.24	55.40	7	6,796	0.10%
2021/04/27	8	53.94	40	54.14	56.70	-32	6,320	-0.51%
2021/04/26	1	51.70	6	52.02	51.60	-5	5,953	-0.08%
2021/04/22	5	50.50	4	50.40	49.50	1	5,964	0.02%
2021/04/21	1	52.00	1	50.50	50.60	0	5,941	0.00%
2021/04/20	2	50.80	0	0.00	51.50	2	5,881	0.03%
2021/04/19	5	51.10	11	51.85	51.10	-6	5,832	-0.10%
2021/04/16	0	0.00	2	50.10	49.85	-2	5,667	-0.04%
2021/04/15	5	48.60	4	49.29	49.55	1	5,648	0.02%
2021/04/14	4	47.28	1	47.15	47.75	3	5,601	0.05%
2021/04/13	0	0.00	2	48.75	48.65	-2	5,604	-0.04%
2021/04/12	5	49.45	0	0.00	49.35	5	5,568	0.09%
2021/04/09	11	50.65	3	52.00	49.50	8	5,567	0.14%
2021/04/08	12	52.34	10	52.28	52.20	2	5,458	0.04%
2021/04/07	0	0.00	1	51.00	51.50	-1	5,365	-0.02%
2021/04/06	2	50.70	0	0.00	50.80	2	5,325	0.04%
2021/04/01	0	0.00	4	50.30	50.40	-4	5,304	-0.08%
2021/03/30	5	50.60	0	0.00	50.90	5	5,252	0.10%
2021/03/23	6	51.10	0	0.00	49.70	6	5,191	0.12%
2021/03/18	0	0.00	3	49.68	49.60	-3	5,131	-0.06%
2021/03/17	1	50.20	8	50.31	49.20	-7	5,263	-0.13%
2021/03/16	2	49.80	0	0.00	49.30	2	5,242	0.04%
2021/03/10	12	50.75	11	51.41	50.30	1	5,244	0.02%
2021/03/09	12	50.77	10	51.05	51.30	2	5,193	0.04%
2021/03/08	5	50.32	25	50.18	49.85	-20	5,083	-0.39%
2021/03/05	8	49.81	4	49.86	49.15	4	5,033	0.08%
2021/03/04	9	49.87	10	49.75	50.20	-1	4,909	-0.02%
2021/03/03	19	48.79	11	49.04	49.10	8	4,795	0.17%
2021/03/02	23	49.41	12	50.64	48.10	11	4,671	0.24%
2021/02/26	9	49.69	41	49.12	50.20	-32	4,017	-0.80%
2021/02/25	0	0.00	1	45.75	45.65	-1	3,412	-0.03%
2021/02/24	3	45.35	0	0.00	45.10	3	3,427	0.09%
2021/02/23	1	45.15	0	0.00	45.80	1	3,434	0.03%
2021/02/22	2	45.20	0	0.00	45.80	2	3,448	0.06%
2021/02/19	6	44.23	0	0.00	44.65	6	3,433	0.17%
2021/02/18	11	44.05	0	0.00	44.55	11	3,467	0.32%
2021/02/17	5	44.00	0	0.00	43.60	5	3,462	0.14%
2021/02/05	0	0.00	1	43.30	43.70	-1	3,442	-0.03%
2021/02/03	0	0.00	1	42.90	42.65	-1	3,446	-0.03%
2021/02/02	0	0.00	2	43.10	42.65	-2	3,526	-0.06%
2021/02/01	1	41.65	0	0.00	41.65	1	3,650	0.03%
2021/01/29	1	42.95	0	0.00	42.60	1	3,822	0.03%
2021/01/22	2	42.80	0	0.00	43.15	2	3,775	0.05%
2021/01/20	1	43.70	0	0.00	43.45	1	3,747	0.03%
2021/01/18	2	45.85	2	45.90	46.20	0	3,642	0.00%
2021/01/11	0	0.00	10	45.15	45.25	-10	3,491	-0.29%
2021/01/08	4	44.25	6	44.12	44.30	-2	3,529	-0.06%
2021/01/07	1	45.65	1	45.55	45.15	0	3,554	0.00%
2021/01/06	1	45.55	1	45.70	45.55	0	3,535	0.00%
2020/12/31	4	46.80	0	0.00	46.30	4	3,479	0.11%
2020/12/29	0	0.00	2	46.80	46.10	-2	3,439	-0.06%
2020/12/25	1	46.35	2	46.48	46.45	-1	3,405	-0.03%
2020/12/23	4	45.04	3	45.30	45.00	1	3,362	0.03%
2020/12/22	2	45.85	2	46.48	45.60	0	3,377	0.00%
2020/12/21	3	46.47	3	46.63	46.60	0	3,399	0.00%
2020/12/18	3	46.50	4	46.44	46.50	-1	3,378	-0.03%
2020/12/17	5	45.56	9	45.71	45.85	-4	3,335	-0.12%
2020/12/16	4	44.30	4	44.54	44.35	0	3,283	0.00%
2020/12/15	6	43.96	4	44.29	43.90	2	3,294	0.06%
2020/12/14	4	44.60	4	45.01	44.70	0	3,329	0.00%
2020/12/11	13	44.02	6	44.03	44.20	7	3,371	0.21%
2020/12/10	3	46.75	2	46.95	46.55	1	3,273	0.03%
2020/12/09	1	47.95	1	47.95	47.95	0	3,236	0.00%
2020/12/08	7	48.11	8	47.73	47.65	-1	3,227	-0.03%
2020/12/07	1	48.25	4	48.13	48.10	-3	3,192	-0.09%
2020/12/04	4	47.60	3	47.90	47.50	1	3,174	0.03%
2020/12/02	10	48.02	6	47.96	48.00	4	3,185	0.13%
2020/12/01	12	47.28	0	0.00	47.45	12	3,154	0.38%
2020/11/30	7	46.60	2	46.55	46.80	5	3,153	0.16%
2020/11/27	3	46.80	5	46.89	46.70	-2	3,468	-0.06%
2020/11/25	5	46.08	4	46.49	46.10	1	3,683	0.03%
2020/11/24	7	46.33	2	45.95	45.90	5	3,694	0.14%
2020/11/23	2	46.48	1	46.30	46.30	1	3,682	0.03%
2020/11/20	5	46.20	5	46.13	46.20	0	3,695	0.00%
2020/11/19	2.2	46.18	2	46.00	46.15	0.2	3,696	0.01%
2020/11/18	4	46.19	7	46.01	46.00	-3	3,700	-0.08%
2020/11/17	7	45.88	2	45.80	45.75	5	3,721	0.13%
2020/11/16	4	46.30	3	46.33	46.30	1	3,831	0.03%
2020/11/13	2	45.75	2	45.85	45.75	0	3,907	0.00%
2020/11/12	12	45.75	11	45.80	45.55	1	3,977	0.03%
2020/11/10	4	46.61	3	46.42	46.10	1	4,035	0.02%
2020/11/09	10	46.71	11	46.85	46.35	-1	4,039	-0.02%
2020/11/06	18	48.27	5	48.55	48.20	13	3,974	0.33%
2020/11/05	1	50.40	2	51.05	50.90	-1	3,849	-0.03%
2020/11/04	1	50.20	1	49.95	49.95	0	3,935	0.00%
2020/11/03	6	50.52	6	50.15	50.20	0	4,172	0.00%
2020/11/02	2	49.53	1	49.05	49.05	1	4,324	0.02%
2020/10/29	0	0.00	4	49.20	50.20	-4	5,013	-0.08%
2020/10/28	4	49.65	3	50.02	49.60	1	5,864	0.02%
2020/10/23	8	52.63	8	52.30	52.30	0	6,175	0.00%
2020/10/21	6	52.03	6	51.60	51.40	0	6,167	0.00%
2020/10/19	0	0.00	1	52.00	51.90	-1	6,246	-0.02%
2020/10/16	3	51.63	2	51.80	51.10	1	6,416	0.02%
2020/10/15	3	51.73	9	51.86	52.50	-6	6,494	-0.09%
2020/10/14	0	0.00	15	50.50	50.50	-15	6,415	-0.23%
2020/10/13	2	50.30	2	49.68	50.50	0	6,414	0.00%
2020/10/12	1	48.95	1	49.20	49.00	0	6,383	0.00%
2020/10/06	5	50.10	1	50.10	50.00	4	6,421	0.06%
2020/09/30	2	49.10	2	48.95	49.10	0	6,500	0.00%
2020/09/29	0	0.00	1	48.80	48.70	-1	6,522	-0.02%
2020/09/28	10	48.65	0	0.00	48.70	10	6,576	0.15%
2020/09/25	5	47.96	4	47.55	47.65	1	6,644	0.02%
2020/09/24	3	49.37	0	0.00	49.05	3	6,633	0.05%
2020/09/23	1	51.10	1	50.90	50.80	0	6,633	0.00%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	4	52.55	3	52.20	51.90	1	6,730	0.01%
2020/09/18	2	52.90	1	52.50	53.00	1	6,713	0.01%
2020/09/17	6	52.58	7	52.83	52.30	-1	6,733	-0.01%
2020/09/16	3	52.27	10	52.00	51.80	-7	6,734	-0.10%
2020/09/15	1	52.70	2	52.50	52.80	-1	6,707	-0.01%
2020/09/14	5	50.33	5	50.32	50.40	0	6,698	0.00%
2020/09/11	10	49.80	0	0.00	49.70	10	6,744	0.15%
2020/09/10	2	50.60	3	50.97	50.00	-1	6,757	-0.01%
2020/09/09	17	50.07	17	50.36	50.60	0	6,774	0.00%
2020/09/08	10	50.22	8	50.28	50.00	2	6,791	0.03%
2020/09/07	3	52.17	13	52.56	51.00	-10	6,866	-0.15%
2020/09/04	2	52.00	0	0.00	52.60	2	7,056	0.03%
2020/09/03	6	53.43	6	54.02	53.30	0	7,034	0.00%
2020/09/02	14	53.82	14	54.44	53.60	0	6,995	0.00%
2020/09/01	0	0.00	7	54.09	54.10	-7	6,747	-0.10%
2020/08/28	8	50.25	5	49.97	50.30	3	6,630	0.05%
2020/08/27	4	49.99	4	50.16	49.90	0	6,667	0.00%
2020/08/26	4	50.25	4.2	50.11	50.10	-0.2	6,812	0.00%
2020/08/25	2	50.80	2	50.85	50.90	0	6,813	0.00%
2020/08/24	5	50.70	5	51.10	50.40	0	6,799	0.00%
2020/08/21	13	51.17	3	51.13	51.00	10	6,832	0.15%
2020/08/20	26	50.21	24	50.89	50.00	2	6,892	0.03%
2020/08/19	8	53.84	10	54.21	53.20	-2	6,765	-0.03%
2020/08/18	33	54.49	61	53.96	53.70	-28	6,689	-0.42%
2020/08/17	30	53.49	0	0.00	53.50	30	6,637	0.45%
2020/08/14	2	53.75	5	53.82	53.90	-3	6,688	-0.04%
2020/08/13	11	52.99	11	53.39	53.00	0	6,593	0.00%
2020/08/12	7	53.51	6	53.75	53.30	1	6,543	0.02%
2020/08/11	1	54.40	1	55.40	55.30	0	6,474	0.00%
2020/08/10	3	55.57	4	56.30	54.70	-1	6,424	-0.02%
2020/08/07	10	57.09	4	57.43	55.10	6	6,362	0.09%
2020/08/06	2	57.20	33	57.21	58.40	-31	6,139	-0.50%
2020/08/05	2	57.05	7	57.19	58.00	-5	6,004	-0.08%
2020/08/04	34	57.11	32	57.60	57.50	2	5,790	0.03%
2020/08/03	16	55.26	30	54.48	56.20	-14	5,322	-0.26%
2020/07/31	0	0.00	11	50.80	51.90	-11	4,519	-0.24%
2020/07/30	16	47.21	6	47.28	47.20	10	4,277	0.23%
2020/07/29	1	44.90	2	45.75	46.25	-1	4,222	-0.02%
2020/07/28	8	45.27	16	44.83	44.50	-8	4,215	-0.19%
2020/07/27	6	45.93	1	46.05	45.15	5	4,237	0.12%
2020/07/24	10	47.15	12	46.31	46.05	-2	4,246	-0.05%
2020/07/23	24	48.20	17	47.25	47.15	7	4,253	0.16%
2020/07/22	18	48.11	10	48.22	47.80	8	4,254	0.19%
2020/07/21	5	46.48	5	46.77	47.70	0	4,074	0.00%
2020/07/20	3	45.85	3	45.25	45.85	0	3,959	0.00%
2020/07/16	3	45.05	13	45.19	45.00	-10	4,052	-0.25%
2020/07/15	10	45.34	10	45.09	44.80	0	4,078	0.00%
2020/07/14	3	45.00	3	45.22	45.00	0	4,213	0.00%
2020/07/13	4	45.74	4	45.64	45.90	0	4,265	0.00%
2020/07/10	4	44.95	2	45.35	44.85	2	4,348	0.05%
2020/07/09	11	46.91	2	47.05	46.60	9	4,459	0.20%
2020/07/08	9	47.06	3	47.07	46.85	6	4,491	0.13%
2020/07/07	4	47.08	5	47.13	46.80	-1	4,490	-0.02%
2020/07/06	1	47.80	11	48.15	47.75	-10	4,560	-0.22%
2020/07/03	5	46.88	10	46.90	46.90	-5	4,534	-0.11%
2020/07/02	0	0.00	1	47.30	47.35	-1	4,543	-0.02%
2020/07/01	8	47.59	14	47.69	47.30	-6	4,521	-0.13%
2020/06/30	1	46.50	2	46.45	46.45	-1	4,446	-0.02%
2020/06/29	1	46.30	0	0.00	46.05	1	4,461	0.02%
2020/06/24	2	46.80	10	46.77	46.80	-8	4,460	-0.18%
2020/06/23	12	46.05	2	46.00	45.90	10	4,455	0.22%
2020/06/22	11	46.21	3	46.82	46.60	8	4,438	0.18%
2020/06/19	3	45.65	4	45.50	46.00	-1	4,461	-0.02%
2020/06/18	4	45.18	1	44.80	45.10	3	4,426	0.07%
2020/06/17	3	45.57	3	45.25	45.05	0	4,391	0.00%
2020/06/15	3	46.20	0	0.00	45.00	3	4,478	0.07%
2020/06/12	5	46.20	3	46.07	46.50	2	4,474	0.04%
2020/06/11	12	46.45	11	47.10	46.30	1	4,393	0.02%
2020/06/10	7	45.36	7	45.17	45.30	0	4,204	0.00%
2020/06/09	9	45.00	4	45.03	44.85	5	4,267	0.12%
2020/06/08	16	45.65	11	45.80	45.30	5	4,328	0.12%
2020/06/05	5	45.43	3	44.75	45.85	2	4,260	0.05%
2020/06/04	7	44.23	5	44.05	44.20	2	4,175	0.05%
2020/06/03	8	44.64	8	45.17	44.65	0	4,185	0.00%
2020/06/02	5	44.38	9	44.91	45.00	-4	4,107	-0.10%
2020/06/01	2	43.43	2	43.45	43.45	0	3,947	0.00%
2020/05/28	11	42.91	7	42.39	42.15	4	3,943	0.10%
2020/05/27	5	43.01	5	43.01	42.80	0	3,904	0.00%
2020/05/25	1	41.30	1	41.90	42.25	0	3,839	0.00%
2020/05/22	5	41.60	5	42.10	41.60	0	3,868	0.00%
2020/05/21	5	42.42	3	42.77	41.80	2	3,876	0.05%
2020/05/19	3	41.30	3	41.10	41.45	0	3,818	0.00%
2020/05/18	3	39.40	17	39.51	39.35	-14	3,856	-0.36%
2020/05/15	4	40.00	4	40.33	40.00	0	3,860	0.00%
2020/05/14	2	41.35	1	40.65	40.60	1	3,874	0.03%
2020/05/13	1	42.60	0	0.00	42.40	1	3,844	0.03%
2020/05/08	10	41.90	0	0.00	41.85	10	3,837	0.26%
2020/05/07	3	42.35	2	42.30	41.85	1	3,836	0.03%
2020/05/06	0	0.00	4	41.20	41.00	-4	3,807	-0.11%
2020/05/05	6	41.13	7	41.37	41.15	-1	3,824	-0.03%
2020/05/04	5	41.24	4	41.16	40.90	1	3,857	0.03%
2020/04/30	4	42.71	4	42.28	42.05	0	3,858	0.00%
2020/04/29	2	42.85	0	0.00	42.50	2	3,850	0.05%
2020/04/28	1	42.65	1	42.95	42.45	0	3,845	0.00%
2020/04/27	2	42.55	18	42.45	42.75	-16	3,893	-0.41%
2020/04/24	0	0.00	1	41.25	41.30	-1	3,820	-0.03%
2020/04/23	2	41.15	2	41.45	41.05	0	3,823	0.00%
2020/04/22	2	41.00	1	40.05	41.25	1	3,804	0.03%
2020/04/21	10	40.63	3	40.73	39.80	7	3,766	0.19%
2020/04/20	2	41.95	2	41.98	42.20	0	3,695	0.00%
2020/04/17	3	42.78	0	0.00	41.60	3	3,670	0.08%
2020/04/16	1	41.00	1	40.95	42.35	0	3,527	0.00%
2020/04/15	2	40.85	4	41.58	41.00	-2	3,469	-0.06%
2020/04/14	8	40.97	8	39.94	41.50	0	3,430	0.00%
2020/04/10	1	38.60	1	38.40	38.55	0	3,252	0.00%
2020/04/09	12	39.22	1	39.40	38.55	11	3,263	0.34%
2020/04/08	5	37.15	5	37.55	37.50	0	3,168	0.00%
2020/04/01	1	35.30	1	35.25	35.30	0	3,132	0.00%
2020/03/31	2	34.45	4	34.60	34.65	-2	3,111	-0.06%
2020/03/30	1	34.25	2	34.15	35.00	-1	3,082	-0.03%
2020/03/27	3	35.33	0	0.00	34.80	3	3,074	0.10%
2020/03/26	1	34.70	1	35.65	35.65	0	3,032	0.00%
2020/03/25	8	35.49	8	35.19	35.45	0	2,985	0.00%
2020/03/24	7	34.02	7	34.17	34.00	0	2,911	0.00%
2020/03/23	10	32.89	12	33.18	32.65	-2	2,919	-0.07%
2020/03/20	13	33.93	13	34.22	34.00	0	2,908	0.00%
2020/03/18	2	36.15	2	36.63	35.20	0	2,785	0.00%
2020/03/17	4	36.29	3	35.73	36.00	1	2,738	0.04%
2020/03/16	3	37.63	5	37.93	37.00	-2	2,702	-0.07%
2020/03/13	4	38.49	11	38.60	39.05	-7	2,719	-0.26%
2020/03/12	16	42.13	5	42.58	42.10	11	2,630	0.42%
2020/03/11	0	0.00	5	45.60	45.00	-5	2,538	-0.20%
2020/03/10	16	44.82	4	44.49	44.80	12	2,521	0.48%
2020/03/09	6	44.26	0	0.00	44.55	6	2,495	0.24%
2020/03/06	1	45.65	1	45.85	45.65	0	2,446	0.00%
2020/03/04	0	0.00	1	45.95	46.00	-1	2,458	-0.04%
2020/03/03	5	46.85	8	46.22	46.85	-3	2,464	-0.12%
2020/03/02	3	44.85	1	45.10	45.20	2	2,432	0.08%
2020/02/27	2	45.98	1	44.85	44.85	1	2,427	0.04%
2020/02/26	2	46.45	1	47.15	46.40	1	2,382	0.04%
2020/02/25	6	47.13	6	46.57	46.90	0	2,365	0.00%
2020/02/24	3	46.32	3	46.58	46.15	0	2,352	0.00%
2020/02/21	2	47.65	1	48.05	47.65	1	2,345	0.04%
2020/02/19	11	48.52	0	0.00	48.20	11	2,331	0.47%
2020/02/12	0	0.00	2	47.25	47.40	-2	2,698	-0.07%
2020/02/11	1	46.20	2	46.35	46.35	-1	2,854	-0.04%
2020/02/07	2	45.35	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	2	46.55	46.75	-2	3,275	-0.06%
2020/02/05	2	46.45	0	0.00	46.10	2	3,350	0.06%
2020/02/04	1	46.60	2	47.30	47.40	-1	3,391	-0.03%
2020/02/03	2	44.15	4	44.74	45.20	-2	3,480	-0.06%
2020/01/31	9	47.64	6	48.33	47.50	3	3,623	0.08%
2020/01/30	3	48.23	0	0.00	48.00	3	4,256	0.07%
2020/01/17	2	53.40	1	54.10	53.30	1	4,296	0.02%
2020/01/16	0	0.00	2	53.65	54.00	-2	4,320	-0.05%
2020/01/15	1	53.40	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%
2020/01/13	2	53.35	0	0.00	53.80	2	4,624	0.04%
2020/01/08	16	53.21	0	0.00	52.60	16	5,326	0.30%
2020/01/07	2	54.70	2	54.65	54.70	0	5,663	0.00%
2020/01/06	2	55.55	1	55.90	55.60	1	5,675	0.02%
2020/01/03	1	56.60	3	57.77	56.60	-2	5,665	-0.04%
2020/01/02	2	57.55	0	0.00	57.70	2	5,681	0.04%
2019/12/31	1	56.80	2	56.80	56.80	-1	5,674	-0.02%
2019/12/30	0	0.00	3	57.40	56.70	-3	5,737	-0.05%
2019/12/26	0	0.00	2	56.80	56.70	-2	5,673	-0.04%
2019/12/25	2	56.10	1	56.30	56.50	1	5,675	0.02%
2019/12/24	1	56.20	1	56.10	55.70	0	5,699	0.00%
2019/12/23	0	0.00	2	57.00	56.40	-2	5,716	-0.03%
2019/12/20	1	56.20	3	56.20	56.20	-2	5,724	-0.03%
2019/12/19	0	0.00	2	56.50	56.50	-2	5,743	-0.03%
2019/12/18	14	57.77	14	56.94	56.90	0	5,766	0.00%
2019/12/16	1	56.90	1	56.70	56.90	0	5,898	0.00%
2019/12/12	1	57.50	2	57.00	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	12	57.15	57.10	-12	5,931	-0.20%
2019/12/10	2	57.10	3	56.67	57.60	-1	5,945	-0.02%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/06	1	55.60	1	55.80	55.60	0	5,930	0.00%
2019/12/05	1	55.50	1	55.20	55.50	0	5,982	0.00%
2019/12/03	0	0.00	10	55.00	55.30	-10	6,008	-0.17%
2019/12/02	1	54.60	1	55.10	54.60	0	6,029	0.00%
2019/11/29	4	55.48	11	55.63	55.40	-7	6,032	-0.12%
2019/11/28	0	0.00	15	55.80	56.10	-15	6,059	-0.25%
2019/11/27	1	55.70	1	55.40	55.50	0	6,163	0.00%
2019/11/26	1	55.50	1	55.60	55.00	0	6,273	0.00%
2019/11/25	4	56.15	1	55.70	55.70	3	6,379	0.05%
2019/11/22	1	55.50	1	55.60	55.40	0	6,591	0.00%
2019/11/21	52	54.58	1	55.40	55.80	51	6,645	0.77%
2019/11/20	15	55.31	53	55.11	55.10	-38	6,689	-0.57%
2019/11/19	2	56.40	1	56.30	56.30	1	6,725	0.01%
2019/11/18	1	56.10	1	56.20	56.10	0	6,827	0.00%
2019/11/15	123	55.91	7	55.73	56.00	116	6,878	1.69%	大買/鉅額交易
2019/11/14	3	55.67	151	55.53	55.00	-148	6,901	-2.14%	大賣/鉅額交易
2019/11/13	2	56.40	3	56.10	56.10	-1	6,916	-0.01%
2019/11/12	17	57.04	16	56.94	57.00	1	6,993	0.01%
2019/11/11	51	57.96	37	55.92	55.80	14	7,019	0.20%
2019/11/08	27	60.66	25	60.49	60.10	2	6,897	0.03%
2019/11/07	61	65.46	53	62.88	62.80	8	6,827	0.12%
2019/11/06	29	67.21	21	67.36	66.30	8	6,655	0.12%
2019/11/05	5	67.20	3	68.00	67.20	2	6,493	0.03%
2019/11/04	37	67.86	42	67.81	67.70	-5	6,517	-0.08%
2019/11/01	6	67.00	2	67.15	67.60	4	6,488	0.06%
2019/10/31	10	66.25	5	66.30	66.30	5	6,466	0.08%
2019/10/30	18	67.30	10	67.20	67.20	8	6,403	0.12%
2019/10/29	21	66.57	32	67.31	67.70	-11	6,323	-0.17%
2019/10/28	3	63.37	3	63.40	63.80	0	5,741	0.00%
2019/10/25	1	62.50	7	62.64	62.50	-6	5,747	-0.10%
2019/10/24	3	62.93	0	0.00	63.20	3	5,844	0.05%
2019/10/23	1	63.10	2	62.90	62.40	-1	5,862	-0.02%
2019/10/22	40	63.81	21	62.96	63.00	19	5,810	0.33%
2019/10/21	2	61.70	10	62.32	62.80	-8	5,646	-0.14%
2019/10/18	14	62.11	17	61.82	62.10	-3	5,594	-0.05%
2019/10/17	13	62.12	3	61.90	62.10	10	5,546	0.18%
2019/10/16	65	64.02	51	62.52	61.40	14	5,476	0.26%
2019/10/15	2	62.85	16	62.46	64.20	-14	5,053	-0.28%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	2	57.40	2	57.40	57.60	0	4,676	0.00%
2019/10/08	2	58.20	1	58.70	57.80	1	4,685	0.02%
2019/10/07	4	58.00	4	57.30	58.00	0	4,676	0.00%
2019/10/04	2	57.95	1	57.10	56.80	1	4,681	0.02%
2019/10/03	1	56.60	1	56.90	56.90	0	4,645	0.00%
2019/10/02	1	56.90	1	57.00	57.10	0	4,791	0.00%
2019/10/01	3	56.63	3	56.60	56.60	0	4,833	0.00%
2019/09/26	1	57.10	0	0.00	57.10	1	5,106	0.02%
2019/09/25	0	0.00	3	57.80	57.80	-3	5,178	-0.06%
2019/09/20	3	58.73	1	59.00	57.80	2	5,158	0.04%
2019/09/19	3	58.13	15	58.19	58.30	-12	5,046	-0.24%
2019/09/18	0	0.00	2	57.90	57.20	-2	5,058	-0.04%
2019/09/17	0	0.00	10	57.44	56.80	-10	5,021	-0.20%
2019/09/16	0	0.00	1	58.10	57.60	-1	5,045	-0.02%
2019/09/12	2	58.05	1	57.80	57.80	1	5,051	0.02%
2019/09/10	2	57.35	2	57.10	57.00	0	5,016	0.00%
2019/09/09	2	58.10	2	58.30	57.80	0	5,071	0.00%
2019/09/04	3	57.40	0	0.00	57.40	3	5,006	0.06%
2019/09/03	1	56.80	0	0.00	56.90	1	5,016	0.02%
2019/09/02	1	56.10	1	56.50	57.10	0	5,012	0.00%
2019/08/30	2	56.90	4	57.30	56.80	-2	5,006	-0.04%
2019/08/29	3	58.27	3	58.43	58.00	0	4,901	0.00%
2019/08/28	3	59.20	3	59.73	59.20	0	4,787	0.00%
2019/08/27	6	59.15	7	59.31	59.50	-1	4,670	-0.02%
2019/08/26	6	56.60	0	0.00	56.80	6	4,483	0.13%
2019/08/23	3	57.83	3	57.70	57.90	0	4,476	0.00%
2019/08/22	4.2	57.48	4	57.20	57.20	0.2	4,483	0.00%
2019/08/21	1	57.30	3	56.80	57.50	-2	4,433	-0.05%
2019/08/20	1	56.40	2	55.95	55.80	-1	4,345	-0.02%
2019/08/16	1	56.10	1	56.20	56.10	0	4,274	0.00%
2019/08/15	4	55.10	4	54.35	56.30	0	4,212	0.00%
2019/08/14	1	56.10	0	0.00	55.20	1	4,113	0.02%
2019/08/13	2	55.90	4	55.38	55.90	-2	3,973	-0.05%
2019/08/12	2	54.90	2	54.50	55.30	0	3,906	0.00%
2019/08/08	6	53.20	7	53.51	53.40	-1	3,809	-0.03%
2019/08/06	21	51.94	21	50.74	52.20	0	3,783	0.00%
2019/08/05	5	51.40	4	51.55	50.00	1	3,728	0.03%
2019/08/02	7	53.21	7	52.36	52.30	0	3,701	0.00%
2019/08/01	3	54.70	2	54.90	54.40	1	3,686	0.03%
2019/07/31	4	55.33	5	55.46	55.60	-1	3,662	-0.03%
2019/07/30	10	53.60	11	53.97	54.20	-1	3,576	-0.03%
2019/07/29	9	54.99	8	55.01	54.10	1	3,565	0.03%
2019/07/26	8	53.94	12.5	54.66	55.00	-4.5	3,490	-0.13%
2019/07/25	14	53.44	15	53.67	53.80	-1	3,391	-0.03%
2019/07/24	1	52.60	1	52.50	52.60	0	3,365	0.00%
2019/07/23	1	52.40	1	52.80	52.40	0	3,432	0.00%
2019/07/22	1	52.20	1	52.50	52.20	0	3,480	0.00%
2019/07/19	4	52.18	3	52.17	52.20	1	3,482	0.03%
2019/07/18	2	53.10	2	52.60	52.10	0	3,514	0.00%
2019/07/17	15	53.45	17	53.61	53.30	-2	3,537	-0.06%
2019/07/16	12	53.38	13	53.20	53.30	-1	3,436	-0.03%
2019/07/15	13	52.39	23	52.67	52.70	-10	3,432	-0.29%
2019/07/12	6	52.85	6	52.63	52.70	0	3,525	0.00%
2019/07/11	4	52.90	7	53.11	52.70	-3	3,582	-0.08%
2019/07/10	9	52.83	8	52.84	52.70	1	3,623	0.03%
2019/07/09	2	52.80	2	52.40	52.40	0	4,039	0.00%
2019/07/08	34	53.44	38	53.73	53.00	-4	4,095	-0.10%
2019/07/05	20	52.23	10	52.20	53.00	10	4,034	0.25%
2019/07/04	26	52.76	20	52.97	52.40	6	4,054	0.15%
2019/07/03	14	51.35	9	51.94	51.10	5	3,897	0.13%
2019/07/02	21	51.71	21	51.84	51.90	0	3,988	0.00%
2019/07/01	2	50.50	2	50.70	50.70	0	3,962	0.00%
2019/06/27	2	50.00	2	50.10	50.00	0	4,130	0.00%
2019/06/26	11	49.85	9	49.86	49.70	2	4,161	0.05%
2019/06/25	6	50.60	7	50.93	50.00	-1	4,187	-0.02%
2019/06/24	9	49.63	10	49.78	49.80	-1	4,178	-0.02%
2019/06/21	11	49.95	9	50.29	49.35	2	4,231	0.05%
2019/06/20	3	50.90	3	50.70	51.00	0	4,253	0.00%
2019/06/19	4	50.23	4	50.25	50.30	0	4,375	0.00%
2019/06/18	6	49.65	6	50.20	49.60	0	4,492	0.00%
2019/06/17	4	50.20	5	50.74	50.10	-1	4,685	-0.02%
2019/06/14	3	50.00	4	50.13	50.70	-1	5,180	-0.02%
2019/06/12	8	49.23	10	49.63	49.20	-2	5,318	-0.04%
2019/06/11	5	49.34	9	49.56	49.60	-4	5,363	-0.07%
2019/06/10	8	48.69	8	48.73	48.70	0	5,361	0.00%
2019/06/06	14	48.38	9	48.38	48.00	5	5,424	0.09%
2019/06/05	6	49.68	6	49.86	49.00	0	5,527	0.00%
2019/06/03	7	49.45	6	49.30	49.25	1	5,750	0.02%
2019/05/31	3	50.43	2	50.20	50.20	1	5,830	0.02%
2019/05/30	6	49.96	5	50.38	49.75	1	5,885	0.02%
2019/05/29	14	50.69	16	50.43	50.40	-2	5,846	-0.03%
2019/05/28	4	49.26	4	49.00	49.00	0	5,787	0.00%
2019/05/27	5	48.93	5	48.20	49.20	0	5,793	0.00%
2019/05/24	4	48.93	3	48.10	47.70	1	5,805	0.02%
2019/05/23	12	48.73	12	48.95	49.00	0	5,822	0.00%
2019/05/22	6	49.76	6	49.88	49.80	0	6,129	0.00%
2019/05/21	11	48.87	17	49.06	49.60	-6	6,289	-0.10%
2019/05/20	3	49.02	2	49.20	48.75	1	6,404	0.02%
2019/05/17	12	49.75	14	49.88	50.00	-2	6,443	-0.03%
2019/05/16	4	50.70	4	50.98	50.20	0	6,457	0.00%
2019/05/15	2	52.00	2	51.80	51.50	0	6,640	0.00%
2019/05/14	13	50.99	13	50.65	51.80	0	6,759	0.00%
2019/05/13	8	52.03	18	52.74	51.00	-10	6,863	-0.15%
2019/05/10	9	52.57	9	53.44	52.90	0	6,886	0.00%
2019/05/09	3	55.80	3	54.00	53.60	0	6,898	0.00%
2019/05/08	4	55.53	2	55.10	55.00	2	6,883	0.03%
2019/05/07	6	56.35	6	56.90	56.10	0	6,955	0.00%
2019/05/03	12	57.95	12	57.98	58.20	0	6,923	0.00%
2019/05/02	9	57.33	10	57.47	57.60	-1	6,905	-0.01%
2019/04/30	19	56.23	19	56.20	57.00	0	6,883	0.00%
2019/04/29	19	55.53	19	55.88	55.40	0	6,868	0.00%
2019/04/26	7	57.40	6	57.75	57.10	1	6,828	0.01%
2019/04/25	4	59.05	3	58.80	58.60	1	6,898	0.01%
2019/04/24	2	58.60	2	59.50	58.70	0	6,943	0.00%
2019/04/23	7	59.03	7	59.44	59.90	0	6,911	0.00%
2019/04/19	6	58.48	6	58.57	58.50	0	6,956	0.00%
2019/04/18	2	59.80	7	58.77	58.10	-5	6,932	-0.07%
2019/04/17	6	60.45	6	61.10	59.60	0	6,917	0.00%
2019/04/16	7	60.46	6	60.43	60.60	1	6,899	0.01%
2019/04/15	17	61.86	18	61.41	61.10	-1	6,995	-0.01%
2019/04/12	3	58.63	4	58.75	59.60	-1	6,710	-0.01%
2019/04/11	2	58.95	1	59.90	58.00	1	6,682	0.01%
2019/04/10	9	59.83	9	59.69	59.40	0	6,618	0.00%
2019/04/09	6	60.37	3	60.97	60.30	3	6,559	0.05%
2019/04/08	2	62.25	10	61.74	61.70	-8	6,502	-0.12%
2019/04/03	3	60.00	0	0.00	60.00	3	6,381	0.05%
2019/04/02	1	60.10	1	60.00	59.60	0	6,346	0.00%
2019/04/01	7	59.26	8	59.23	59.40	-1	6,285	-0.02%
2019/03/29	1	58.20	22	58.29	58.20	-21	6,159	-0.34%
2019/03/28	3	57.90	3	57.73	58.10	0	6,165	0.00%
2019/03/27	6	57.97	5	57.92	58.10	1	6,192	0.02%
2019/03/26	2	57.85	0	0.00	57.60	2	6,158	0.03%
2019/03/25	5	57.64	2	57.50	57.50	3	6,139	0.05%
2019/03/22	6	59.27	5	59.70	59.10	1	6,089	0.02%
2019/03/21	5	60.40	7	60.83	60.50	-2	6,019	-0.03%
2019/03/20	11	60.07	9	60.06	60.10	2	5,947	0.03%
2019/03/19	31	59.55	28	59.75	60.10	3	5,852	0.05%
2019/03/18	1	56.10	1	55.80	55.50	0	5,334	0.00%
2019/03/13	0	0.00	2	55.00	55.00	-2	5,895	-0.03%
2019/03/12	6	56.03	22	55.29	54.50	-16	5,936	-0.27%
2019/03/11	25	55.88	6	55.23	55.00	19	6,024	0.32%
2019/03/08	5	54.44	8	54.29	54.30	-3	6,167	-0.05%
2019/03/07	3	53.20	2.1	53.98	53.00	1	6,259	0.02%
2019/03/06	0	0.00	2	54.30	54.60	-2	6,341	-0.03%
2019/03/04	2	52.60	2	52.60	52.50	0	6,321	0.00%
2019/02/27	3	52.27	3	52.97	52.30	0	6,369	0.00%
2019/02/26	3	52.63	2	52.80	52.50	1	6,482	0.02%
2019/02/25	0	0.00	1	53.90	53.20	-1	6,681	-0.01%
2019/02/22	2	53.40	2	53.70	53.50	0	6,774	0.00%
2019/02/21	2	55.60	6	55.93	54.40	-4	6,807	-0.06%
2019/02/20	50	54.80	50	54.00	54.30	0	6,657	0.00%
2019/02/19	2	53.10	4	53.50	53.70	-2	6,603	-0.03%
2019/02/18	3	52.20	0	0.00	52.00	3	6,641	0.05%
2019/02/14	3	54.53	2	55.00	53.10	1	7,195	0.01%
2019/02/13	6	52.20	4	54.03	52.20	2	7,106	0.03%
2019/02/12	6	52.93	6	53.05	54.20	0	7,212	0.00%
2019/01/30	4	51.95	4	51.85	50.90	0	7,254	0.00%
2019/01/28	1	51.90	21	51.83	51.60	-20	7,372	-0.27%
2019/01/25	1	50.00	0	0.00	50.30	1	7,634	0.01%
2019/01/24	5	49.30	1	49.50	49.30	4	7,777	0.05%
2019/01/23	2	49.80	0	0.00	49.65	2	7,877	0.03%
2019/01/18	1	49.55	0	0.00	49.45	1	8,180	0.01%
2019/01/17	6	50.01	0	0.00	49.35	6	8,256	0.07%
2019/01/11	6	51.20	0	0.00	50.70	6	8,592	0.07%
2019/01/10	1	51.20	1	51.40	51.20	0	8,559	0.00%
2019/01/09	2	51.50	2	51.50	51.60	0	8,609	0.00%
2019/01/08	0	0.00	3	50.53	50.60	-3	8,576	-0.03%
2019/01/07	1	49.55	2	50.70	50.30	-1	8,570	-0.01%
2019/01/04	6	48.50	7	47.44	48.50	-1	8,513	-0.01%
2019/01/03	0	0.00	1	47.35	46.60	-1	8,602	-0.01%
2019/01/02	2	48.60	1	47.50	47.50	1	8,809	0.01%
2018/12/27	2	48.48	0	0.00	48.00	2	9,013	0.02%
2018/12/26	3	48.55	3	47.78	47.10	0	9,083	0.00%
2018/12/25	5	47.30	1	47.05	48.20	4	9,276	0.04%
2018/12/24	3	47.90	1	47.85	47.85	2	9,394	0.02%
2018/12/22	2	48.28	0	0.00	48.30	2	9,637	0.02%
2018/12/21	0	0.00	4	49.00	49.00	-4	9,683	-0.04%
2018/12/20	0	0.00	1	47.50	47.00	-1	9,656	-0.01%
2018/12/18	2	48.10	1	48.70	48.00	1	9,619	0.01%
2018/12/17	3	48.97	0	0.00	48.80	3	9,591	0.03%
2018/12/14	1	49.70	3	48.55	49.35	-2	9,598	-0.02%
2018/12/13	5	49.22	6	49.08	49.30	-1	9,544	-0.01%
2018/12/12	5	49.55	8	49.59	49.45	-3	9,529	-0.03%
2018/12/11	11	48.03	8	48.06	48.30	3	9,458	0.03%
2018/12/10	7	47.21	7	47.69	46.90	0	9,421	0.00%
2018/12/07	17	50.33	8	50.68	49.35	9	9,252	0.10%
2018/12/06	16	53.78	12	53.53	51.50	4	8,950	0.04%
2018/12/05	1	54.90	1	55.10	54.90	0	8,793	0.00%
2018/12/04	32	57.14	33	56.15	56.00	-1	8,855	-0.01%
2018/12/03	10	55.56	12	55.51	56.10	-2	8,835	-0.02%
2018/11/30	6	53.30	95	53.17	52.90	-89	8,718	-1.02%
2018/11/29	85	53.57	4	52.25	52.00	81	8,458	0.96%
2018/11/28	0	0.00	1	51.60	51.90	-1	8,366	-0.01%
2018/11/27	4	50.14	4	50.13	51.00	0	8,404	0.00%
2018/11/26	5	49.41	4	49.70	49.40	1	8,372	0.01%
2018/11/22	9	52.20	72	52.68	50.60	-63	8,321	-0.76%
2018/11/21	66	53.08	75	53.09	53.10	-9	8,119	-0.11%
2018/11/20	5	52.48	57	52.35	52.70	-52	8,002	-0.65%
2018/11/19	6	53.37	5	53.68	53.40	1	7,924	0.01%
2018/11/16	53	53.01	164	52.24	51.60	-111	7,764	-1.43%	大賣/鉅額交易
2018/11/15	39	51.98	8	52.98	52.40	31	7,696	0.40%
2018/11/14	206	52.70	11	52.76	52.50	195	7,556	2.58%	大買/鉅額交易
2018/11/13	34	49.98	3	49.20	49.50	31	7,234	0.43%
2018/11/12	1	48.75	1	49.25	48.95	0	7,046	0.00%
2018/11/09	1	48.70	6	48.69	48.90	-5	6,990	-0.07%
2018/11/08	4	48.38	4	47.81	47.05	0	6,783	0.00%
2018/11/07	8	47.88	5	47.74	47.95	3	6,736	0.04%
2018/11/06	1	47.60	17	47.97	46.30	-16	6,684	-0.24%
2018/11/05	6	47.07	7	47.29	47.40	-1	6,588	-0.02%
2018/11/02	9	48.63	5	48.08	48.20	4	6,511	0.06%
2018/11/01	3	50.65	6	50.85	51.30	-3	6,165	-0.05%
2018/10/31	1	49.30	0	0.00	48.00	1	6,075	0.02%
2018/10/30	4	47.86	4	48.71	48.50	0	6,028	0.00%
2018/10/29	5	47.28	3	46.80	47.65	2	6,022	0.03%
2018/10/26	3	46.00	2	46.58	46.00	1	6,001	0.02%
2018/10/25	1	48.90	1	49.05	48.45	0	5,967	0.00%
2018/10/24	3	51.63	3	51.50	50.90	0	5,993	0.00%
2018/10/23	0	0.00	2	52.00	50.70	-2	5,973	-0.03%
2018/10/22	2	52.40	4	52.33	52.30	-2	6,050	-0.03%
2018/10/19	2	49.80	4	48.36	50.70	-2	5,930	-0.03%
2018/10/18	8	49.24	6	48.66	48.45	2	5,829	0.03%
2018/10/17	8	48.41	8	48.78	48.25	0	5,994	0.00%
2018/10/16	13	48.18	7	48.49	48.10	6	6,125	0.10%
2018/10/15	4.5	47.53	1	47.40	47.40	3.5	6,159	0.06%
2018/10/12	8	47.43	11	46.45	47.00	-3	6,344	-0.05%
2018/10/11	6	44.65	3	45.50	44.45	3	6,514	0.05%
2018/10/09	20.5	50.30	15	50.51	48.75	5.5	6,289	0.09%
2018/10/08	10	53.83	10	54.34	53.40	0	6,050	0.00%
2018/10/05	11	53.63	8	54.04	53.30	3	5,974	0.05%
2018/10/04	7	55.67	5	55.60	56.70	2	5,850	0.03%
2018/10/03	18	56.80	19	57.29	56.10	-1	5,789	-0.02%
2018/10/02	5	55.80	5	57.30	55.70	0	5,593	0.00%
2018/10/01	2	55.55	7	56.24	57.50	-5	5,482	-0.09%
2018/09/28	0	0.00	2	52.45	52.40	-2	5,263	-0.04%
2018/09/27	4	51.40	4	51.65	51.30	0	5,242	0.00%
2018/09/25	1	51.60	1	52.00	51.50	0	5,224	0.00%
2018/09/21	1	50.80	1	50.90	51.40	0	5,236	0.00%
2018/09/20	6	50.53	6	50.43	50.20	0	5,264	0.00%
2018/09/19	3	51.10	3	51.27	50.90	0	5,261	0.00%
2018/09/18	10	50.30	10	50.06	50.30	0	5,259	0.00%
2018/09/17	2	51.90	5	51.70	51.40	-3	5,256	-0.06%
2018/09/13	6	50.70	6	51.10	50.70	0	5,246	0.00%
2018/09/12	0	0.00	1	50.30	51.30	-1	5,242	-0.02%
2018/09/11	4	49.89	4	50.21	50.50	0	5,246	0.00%
2018/09/10	10	50.63	8	49.81	48.20	2	5,217	0.04%
2018/09/07	19	52.29	10	53.44	51.40	9	5,124	0.18%
2018/09/06	13	56.44	6	56.15	55.10	7	5,042	0.14%
2018/09/05	5	54.80	12	55.07	54.80	-7	4,910	-0.14%
2018/09/04	7	54.86	6	55.03	54.80	1	4,947	0.02%
2018/09/03	8	55.01	5	55.12	54.60	3	4,929	0.06%
2018/08/31	7	57.86	5	57.68	57.50	2	4,856	0.04%
2018/08/30	6	58.50	7	58.81	58.50	-1	5,008	-0.02%
2018/08/29	17	57.68	17	57.79	58.40	0	5,200	0.00%
2018/08/28	4	55.80	5	56.06	55.50	-1	5,216	-0.02%
2018/08/27	2	55.20	2	54.55	55.20	0	5,241	0.00%
2018/08/24	5	53.50	5	53.74	53.40	0	5,258	0.00%
2018/08/23	4	54.15	3	53.93	53.90	1	5,307	0.02%
2018/08/22	2	54.30	3	54.03	54.30	-1	5,357	-0.02%
2018/08/21	6	53.42	5	53.44	53.50	1	5,428	0.02%
2018/08/20	5	53.40	11	53.07	53.30	-6	5,452	-0.11%
2018/08/17	2	56.90	3	57.13	56.90	-1	5,360	-0.02%
2018/08/16	6	56.82	5	57.30	56.70	1	5,465	0.02%
2018/08/15	18	57.63	1	57.60	57.60	17	5,472	0.31%
2018/08/14	6	58.57	3	58.43	58.90	3	5,475	0.05%
2018/08/13	4	58.93	7	58.91	58.20	-3	5,609	-0.05%
2018/08/10	4	61.30	6	61.68	61.30	-2	5,574	-0.04%
2018/08/09	4	61.78	5	61.84	61.70	-1	5,699	-0.02%
2018/08/08	0	0.00	1	62.30	62.30	-1	5,729	-0.02%
2018/08/07	3	62.63	2	63.30	62.30	1	5,763	0.02%
2018/08/06	1	63.40	9	62.99	63.10	-8	5,704	-0.14%
2018/08/02	4	61.33	2	62.00	61.10	2	5,662	0.04%
2018/08/01	6	62.47	4	62.63	62.50	2	5,636	0.04%
2018/07/31	6	61.63	4	61.20	60.60	2	5,546	0.04%
2018/07/30	2	60.35	0	0.00	60.40	2	5,491	0.04%
2018/07/27	7	61.81	11	60.79	62.20	-4	5,676	-0.07%
2018/07/26	4	61.00	4	60.85	61.00	0	5,536	0.00%
2018/07/25	8	61.04	8	61.24	60.80	0	5,528	0.00%
2018/07/24	13	60.96	7	61.43	61.10	6	5,503	0.11%
2018/07/23	12	65.44	6	66.07	63.60	6	5,308	0.11%
2018/07/20	3	67.00	1	67.80	67.80	2	5,209	0.04%
2018/07/19	9	68.20	77	68.43	66.30	-68	5,284	-1.29%
2018/07/18	74	67.64	8	66.60	67.90	66	5,321	1.24%
2018/07/17	1	62.40	0	0.00	62.30	1	5,165	0.02%
2018/07/13	3	62.40	3	62.57	62.40	0	5,435	0.00%
2018/07/12	0	0.00	2	61.70	61.70	-2	5,790	-0.03%
2018/07/11	0	0.00	2	60.75	60.50	-2	6,117	-0.03%
2018/07/09	1	61.00	0	0.00	61.00	1	6,770	0.01%
2018/07/06	0	0.00	1	61.70	61.10	-1	6,760	-0.01%
2018/07/05	3	63.20	3	62.30	61.70	0	6,752	0.00%
2018/07/04	4	62.75	2	62.85	62.70	2	6,764	0.03%
2018/07/02	5	63.94	4	64.78	63.00	1	6,841	0.01%
2018/06/29	0	0.00	1	64.40	64.40	-1	6,841	-0.01%
2018/06/28	1	63.10	1	62.70	62.70	0	6,809	0.00%
2018/06/27	0	0.00	1	63.30	62.70	-1	6,849	-0.01%
2018/06/26	8	62.38	18	62.46	62.60	-10	6,878	-0.15%
2018/06/25	2	63.00	2	63.20	63.00	0	6,880	0.00%
2018/06/22	2	62.55	1	62.60	62.40	1	6,917	0.01%
2018/06/21	4	64.00	4	64.25	64.00	0	6,896	0.00%
2018/06/20	0	0.00	7	63.10	63.30	-7	6,947	-0.10%
2018/06/19	1	65.50	1	66.20	65.00	0	6,953	0.00%
2018/06/15	4	66.43	8	66.26	66.40	-4	6,975	-0.06%
2018/06/13	0	0.00	1	65.50	65.50	-1	7,088	-0.01%
2018/06/12	5	65.16	3	65.73	65.10	2	7,191	0.03%
2018/06/11	2	66.70	2	66.30	66.20	0	7,214	0.00%
2018/06/08	6	66.48	8	67.08	66.70	-2	7,249	-0.03%
2018/06/07	9	67.42	7	67.93	66.80	2	7,316	0.03%
2018/06/06	11	69.69	6	69.38	69.50	5	7,194	0.07%
2018/06/05	2	67.30	4	66.98	67.30	-2	7,006	-0.03%
2018/06/01	3	64.73	2	64.35	64.80	1	7,030	0.01%
2018/05/31	1	66.00	0	0.00	64.30	1	7,037	0.01%
2018/05/30	1	66.20	0	0.00	65.80	1	7,034	0.01%
2018/05/29	3	66.93	2	66.00	66.00	1	7,029	0.01%
2018/05/28	1	66.80	3	66.67	66.80	-2	6,988	-0.03%
2018/05/25	3	66.17	14	65.96	65.90	-11	7,093	-0.16%
2018/05/24	11	65.86	9	66.60	66.60	2	7,119	0.03%
2018/05/23	1	65.00	1	64.70	65.10	0	7,096	0.00%
2018/05/22	2	64.80	2	64.55	64.50	0	7,150	0.00%
2018/05/21	6	65.77	4	66.33	65.10	2	7,327	0.03%
2018/05/18	2	63.85	3	64.30	64.40	-1	7,305	-0.01%
2018/05/17	16	64.97	3	65.50	64.20	13	7,663	0.17%
2018/05/16	11	62.91	10	62.88	63.00	1	7,943	0.01%
2018/05/15	2	64.50	0	0.00	63.10	2	8,215	0.02%
2018/05/14	2	64.55	0	0.00	63.80	2	8,670	0.02%
2018/05/11	3	65.03	2	64.25	64.50	1	8,955	0.01%
2018/05/10	10	64.62	5	64.30	64.50	5	9,567	0.05%
2018/05/09	3	63.57	2	63.40	63.00	1	9,803	0.01%
2018/05/08	10	63.60	0	0.00	63.80	10	10,168	0.10%
2018/05/04	3	61.57	3	61.83	61.20	0	10,847	0.00%
2018/05/03	1	63.80	1	64.90	63.80	0	10,823	0.00%
2018/05/02	1	65.80	1	64.60	65.60	0	11,215	0.00%
2018/04/27	1	64.20	2	64.40	64.20	-1	11,456	-0.01%
2018/04/26	5	64.52	5	64.64	63.50	0	11,494	0.00%
2018/04/25	3	64.80	6	65.32	65.50	-3	11,423	-0.03%
2018/04/24	13	62.58	12	62.90	62.90	1	11,292	0.01%
2018/04/23	12	67.33	3	66.63	66.00	9	11,038	0.08%
2018/04/20	8	67.90	4	68.78	68.10	4	10,952	0.04%
2018/04/19	14	67.98	6	68.28	67.80	8	10,791	0.07%
2018/04/18	41	68.81	32	68.55	68.50	9	10,695	0.08%
2018/04/17	9	73.87	3	74.43	71.00	6	10,337	0.06%
2018/04/16	4	79.10	7	79.61	78.20	-3	10,028	-0.03%
2018/04/13	7	77.64	10	78.38	77.50	-3	9,783	-0.03%
2018/04/12	0	0.00	2	72.40	72.60	-2	9,424	-0.02%
2018/04/11	1	71.30	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	72.10	71.70	-1	9,573	-0.01%
2018/04/03	2	70.90	10	70.80	71.20	-8	9,530	-0.08%
2018/03/30	0	0.00	2	73.05	72.70	-2	9,500	-0.02%
2018/03/29	2	72.80	0	0.00	72.40	2	9,550	0.02%
2018/03/28	1	73.60	0	0.00	72.90	1	9,532	0.01%
2018/03/27	2	73.60	3	73.17	73.10	-1	9,510	-0.01%
2018/03/23	3	70.97	2	69.90	71.10	1	9,584	0.01%
2018/03/22	0	0.00	10	72.40	72.50	-10	9,572	-0.10%
2018/03/21	4	73.85	5	73.76	73.50	-1	9,582	-0.01%
2018/03/20	1	73.50	0	0.00	73.40	1	9,571	0.01%
2018/03/19	2	74.10	4	75.13	74.10	-2	9,578	-0.02%
2018/03/16	1	73.80	6	73.72	73.50	-5	9,445	-0.05%
2018/03/15	2	73.10	4	72.90	72.90	-2	9,417	-0.02%
2018/03/14	5	72.34	3	72.13	71.90	2	9,447	0.02%
2018/03/13	0	0.00	3	73.23	73.20	-3	9,506	-0.03%
2018/03/12	2.2	71.77	2	72.05	71.90	0.2	9,604	0.00%
2018/03/09	4	71.65	0	0.00	70.90	4	9,821	0.04%
2018/03/08	20	72.98	10	72.52	72.10	10	9,799	0.10%
2018/03/07	1	69.90	1	70.20	70.20	0	9,717	0.00%
2018/03/06	9	70.56	13	69.98	70.00	-4	9,756	-0.04%
2018/03/05	0	0.00	28	71.78	70.00	-28	9,774	-0.29%
2018/03/02	3	71.00	0	0.00	71.00	3	9,787	0.03%
2018/03/01	1	71.80	2	71.75	71.90	-1	9,791	-0.01%
2018/02/27	10	74.12	11	74.65	72.60	-1	9,849	-0.01%
2018/02/26	1	73.50	10	72.70	73.20	-9	9,747	-0.09%
2018/02/23	2	72.90	2	73.10	72.90	0	9,745	0.00%
2018/02/22	4	72.80	7	73.41	72.50	-3	9,784	-0.03%
2018/02/21	7	73.13	6	72.78	73.70	1	9,834	0.01%
2018/02/12	1.4	69.73	1	69.90	68.90	0.4	9,840	0.00%
2018/02/09	11	65.62	6	67.97	69.80	5	9,841	0.05%
2018/02/08	61.4	73.28	25	71.98	70.80	36.4	9,486	0.38%
2018/02/07	7	76.90	58	78.58	75.50	-51	9,260	-0.55%
2018/02/06	10	77.91	7	77.09	76.60	3	9,230	0.03%
2018/02/05	16	85.19	10	85.47	85.00	6	8,934	0.07%
2018/02/02	37	92.47	137	92.32	91.40	-100	8,933	-1.12%	大賣/
2018/02/01	14	103.25	57	103.00	101.50	-43	8,656	-0.50%
2018/01/31	34	100.81	43	103.31	104.00	-9	8,489	-0.11%
2018/01/30	13	100.48	8	101.38	99.50	5	8,227	0.06%
2018/01/29	52	99.81	9	100.68	100.50	43	8,091	0.53%
2018/01/26	35	96.99	12	97.11	96.80	23	7,838	0.29%
2018/01/25	105	94.90	12.1	95.67	94.70	92.9	7,710	1.20%	大買/
2018/01/24	20.2	92.10	12	91.72	92.90	8.2	7,540	0.11%
2018/01/23	4	88.68	3	89.50	88.30	1	7,405	0.01%
2018/01/22	0	0.00	4	88.63	88.70	-4	7,440	-0.05%
2018/01/18	3	87.40	0	0.00	86.70	3	7,480	0.04%
2018/01/17	0	0.00	1	87.60	87.60	-1	7,547	-0.01%
2018/01/16	1	87.60	1	87.60	87.60	0	7,569	0.00%
2018/01/12	1	85.30	2	86.10	86.10	-1	7,609	-0.01%
2018/01/11	5.1	84.71	5	84.68	84.70	0.1	7,656	0.00%
2018/01/10	4	84.78	2	85.00	84.50	2	7,841	0.03%
2018/01/09	4	85.85	2	86.00	85.80	2	7,898	0.03%
2018/01/08	3	87.60	2	88.10	87.20	1	7,993	0.01%
2018/01/05	7	88.33	10	88.92	87.20	-3	7,976	-0.04%
2018/01/04	0	0.00	1	85.80	85.80	-1	7,890	-0.01%
2018/01/03	2	84.60	1	84.40	84.40	1	7,991	0.01%