TPK-KY (3673)-元富-敦南券商分點個股進出

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
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	37.15	0	0.00	36.70	3	2,507	0.12%
2024/04/17	0	37.45	0	0.00	37.00	0	2,582	0.00%
2024/04/16	2	37.25	0	0.00	37.25	2	2,565	0.08%
2024/04/15	3	38.65	0	0.00	38.05	3	2,557	0.12%
2024/04/12	0	0.00	12	39.15	38.80	-12	2,563	-0.47%
2024/04/11	1	39.50	0	0.00	39.45	1	2,603	0.04%
2024/04/03	1	39.00	0	0.00	39.10	1	2,546	0.04%
2024/04/02	0	0.00	8	38.68	38.60	-8	2,462	-0.32%
2024/03/28	5	36.85	0	0.00	36.90	5	2,288	0.22%
2024/03/21	0	0.00	2	34.80	35.10	-2	2,047	-0.10%
2024/03/08	0	0.00	5	34.81	34.90	-5	1,884	-0.27%
2024/03/05	0	0.00	5	35.40	35.05	-5	1,745	-0.29%
2024/03/04	0	35.40	0	0.00	35.00	0	1,724	0.00%
2024/02/29	5	35.05	0	0.00	34.95	5	1,718	0.29%
2024/02/26	20	35.87	20	35.30	35.30	0	1,740	0.00%
2024/02/23	0	0.00	10	35.65	35.65	-10	1,730	-0.58%
2024/02/22	0	0.00	2	36.50	36.70	-2	1,706	-0.12%
2024/02/21	0	0.00	3	36.80	36.65	-3	1,699	-0.18%
2024/02/19	0	37.30	22	37.50	37.50	-22	1,693	-1.30%
2024/02/16	15	36.63	0	0.00	37.35	15	1,662	0.90%
2024/02/15	0	0.00	5	34.60	34.60	-5	1,558	-0.32%
2024/02/02	0	0.00	10	34.95	34.80	-10	1,537	-0.65%
2024/02/01	0	0.00	10	35.50	35.50	-10	1,508	-0.66%
2024/01/29	70	36.81	40	36.80	36.90	30	1,464	2.05%
2024/01/26	0	0.00	2	37.23	36.35	-2	1,447	-0.14%
2024/01/25	0	36.55	0	0.00	36.50	0	1,376	0.00%
2024/01/24	0	0.00	1	37.25	36.70	-1	1,352	-0.07%
2024/01/22	0	0.00	2	35.35	35.30	-2	1,299	-0.15%
2024/01/19	1	36.10	0	0.00	35.60	1	1,289	0.08%
2024/01/16	1	36.55	0	0.00	36.10	1	1,219	0.08%
2024/01/15	0	35.70	0	0.00	36.25	0	1,173	0.00%
2024/01/11	4	35.20	0	0.00	36.30	4	1,146	0.35%
2024/01/05	0	0.00	2	38.48	37.40	-2	1,096	-0.18%
2024/01/04	4	37.40	0	0.00	37.05	4	1,012	0.40%
2024/01/03	4	37.76	0	0.00	37.25	4	972	0.41%
2024/01/02	8	38.32	9	37.13	38.10	-1	907	-0.11%
2023/12/21	0	34.55	0	0.00	34.45	0	789	0.00%
2023/12/18	1	35.20	0	0.00	35.05	1	801	0.12%
2023/12/08	0	0.00	1	34.75	34.75	-1	840	-0.12%
2023/12/01	1	35.60	0	0.00	35.50	1	838	0.12%
2023/11/30	1	35.35	0	0.00	35.60	1	844	0.12%
2023/11/29	0	35.95	0	0.00	35.50	0	854	0.00%
2023/11/24	1	36.35	1	36.85	36.05	0	867	0.00%
2023/11/21	0	0.00	1	35.05	34.90	-1	832	-0.12%
2023/11/20	1	35.25	0	0.00	35.35	1	835	0.12%
2023/10/03	2	34.63	0	0.00	34.35	2	1,641	0.12%
2023/09/22	1	33.70	1	33.10	33.70	0	2,088	0.00%
2023/09/21	1	33.40	1	33.35	33.40	0	2,131	0.00%
2023/09/05	0	0.00	2	35.50	35.55	-2	3,162	-0.06%
2023/08/10	1	35.35	0	0.00	35.40	1	4,741	0.02%
2023/08/09	1	38.40	0	0.00	38.50	1	4,654	0.02%
2023/08/07	1	38.50	1	38.70	38.85	0	4,715	0.00%
2023/08/02	1	39.00	0	0.00	38.35	1	4,876	0.02%
2023/07/28	1	40.25	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.30	40.45	-1	5,096	-0.02%
2023/07/26	1	39.95	0	0.00	39.75	1	5,089	0.02%
2023/07/19	2	40.15	0	0.00	40.00	2	5,127	0.04%
2023/07/17	3	41.95	2	42.00	41.80	1	5,365	0.02%
2023/07/14	1	41.35	0	0.00	41.25	1	5,904	0.02%
2023/07/13	3	41.87	1	42.15	41.50	2	5,946	0.03%
2023/07/11	0	0.00	2	42.40	42.10	-2	6,128	-0.03%
2023/07/10	0	0.00	2	42.50	42.45	-2	6,131	-0.03%
2023/07/07	3	43.62	3	43.92	43.10	0	6,198	0.00%
2023/07/06	0	0.00	4	45.61	45.30	-4	6,206	-0.06%
2023/07/05	18	46.20	20.1	45.67	45.55	-2.1	6,179	-0.03%
2023/07/04	26	45.77	26	45.56	45.55	0	6,114	0.00%
2023/07/03	15	45.27	15	45.42	45.35	0	6,039	0.00%
2023/06/30	15	44.32	15	44.30	44.30	0	5,949	0.00%
2023/06/29	9	43.72	7	43.94	43.90	2	5,909	0.03%
2023/06/28	13	43.39	10.5	43.29	43.25	2.5	5,876	0.04%
2023/06/27	0	0.00	1.5	43.42	43.05	-1.5	5,870	-0.03%
2023/06/26	3	44.77	0	0.00	43.95	3	5,812	0.05%
2023/06/21	32.1	44.08	66	45.26	45.05	-33.9	5,673	-0.60%
2023/06/20	27	42.57	26	42.72	42.70	1	5,357	0.02%
2023/06/16	1	41.50	1	42.70	41.85	0	5,255	0.00%
2023/06/15	1	42.40	3	42.55	42.65	-2	5,181	-0.04%
2023/06/14	32	42.92	24	42.50	42.40	8	5,159	0.16%
2023/06/13	20	42.50	2	42.50	42.70	18	5,169	0.35%
2023/06/12	1	43.00	2	42.80	42.80	-1	5,144	-0.02%
2023/06/09	4	42.89	1.6	42.83	42.75	2.4	5,135	0.05%
2023/06/08	28	44.37	29	43.92	43.80	-1	5,065	-0.02%
2023/06/07	8	43.76	2	43.28	43.20	6	4,933	0.12%
2023/06/06	7	43.73	9	43.83	43.95	-2	4,808	-0.04%
2023/06/05	7	42.92	8	43.11	42.90	-1	4,731	-0.02%
2023/06/02	5	42.70	1	42.65	42.35	4	4,735	0.08%
2023/06/01	16	43.69	20	43.30	43.25	-4	4,749	-0.08%
2023/05/31	9	42.67	8	42.43	42.40	1	4,545	0.02%
2023/05/30	27	42.18	31	42.00	42.00	-4	4,518	-0.09%
2023/05/29	0	0.00	1	41.85	41.75	-1	4,490	-0.02%
2023/05/26	1	41.60	6	41.07	41.00	-5	4,527	-0.11%
2023/05/25	14	41.85	15	41.62	41.60	-1	4,639	-0.02%
2023/05/24	9	41.58	2	41.40	41.55	7	4,706	0.15%
2023/05/23	27	41.75	27	41.61	41.60	0	4,677	0.00%
2023/05/22	1	41.50	5	41.75	41.60	-4	4,624	-0.09%
2023/05/19	2	39.95	1	40.10	40.30	1	4,515	0.02%
2023/05/18	0	0.00	1	40.80	40.50	-1	4,443	-0.02%
2023/05/17	10	41.04	15	40.58	40.60	-5	4,302	-0.12%
2023/05/16	0	0.00	1	39.00	38.95	-1	4,083	-0.02%
2023/05/15	0	0.00	20	38.30	38.30	-20	4,023	-0.50%
2023/05/12	1	38.00	0	0.00	38.10	1	4,004	0.02%
2023/05/10	6	38.76	2	38.50	38.45	4	3,927	0.10%
2023/05/09	2	38.95	4	39.30	39.55	-2	3,851	-0.05%
2023/05/08	1	38.65	2	38.88	38.75	-1	3,758	-0.03%
2023/05/05	1	38.10	0	0.00	38.30	1	3,720	0.03%
2023/05/04	20	38.55	17	39.12	38.95	3	3,654	0.08%
2023/05/02	0	0.00	5	37.65	37.50	-5	3,473	-0.14%
2023/04/27	20	37.40	0	0.00	37.45	20	3,434	0.58%
2023/04/24	4	37.78	0	0.00	37.70	4	3,331	0.12%
2023/04/21	2	38.13	1	37.70	37.50	1	3,281	0.03%
2023/04/20	6	38.94	0	0.00	38.50	6	3,166	0.19%
2023/04/19	35	42.57	39	41.34	41.25	-4	2,923	-0.14%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	48	38.55	48	37.67	37.75	0	2,264	0.00%
2023/04/14	36	38.06	33	37.40	37.90	3	2,165	0.14%
2023/04/11	1	35.45	3	36.57	36.40	-2	1,843	-0.11%
2023/04/10	1	34.70	0	0.00	34.60	1	1,719	0.06%
2023/03/29	0	34.45	0	0.00	34.65	0	1,665	0.00%
2023/03/24	0	0.00	5	35.80	35.30	-5	1,629	-0.31%
2023/03/21	0	0.00	2	35.00	34.75	-2	1,549	-0.13%
2023/03/20	0	0.00	1	34.45	34.75	-1	1,534	-0.07%
2023/03/16	5	34.25	0	0.00	34.10	5	1,501	0.33%
2023/03/15	0	0.00	2	34.90	34.40	-2	1,467	-0.14%
2023/03/14	2	35.58	0	0.00	35.00	2	1,453	0.14%
2023/03/13	10	35.80	0	0.00	35.60	10	1,411	0.71%
2023/03/10	0	0.00	32	34.41	34.50	-32	1,357	-2.36%
2023/03/08	0	0.00	20	36.00	36.10	-20	1,277	-1.57%
2023/03/07	11	36.84	0	0.00	36.75	11	1,226	0.90%
2023/03/06	11	35.55	0	0.00	36.50	11	1,156	0.95%
2023/02/24	10	34.15	2	33.90	34.20	8	970	0.82%
2023/02/23	25	34.94	0	0.00	35.05	25	888	2.81%
2023/02/22	2	33.10	0	0.00	33.95	2	712	0.28%
2023/02/20	1	31.95	0	0.00	31.95	1	605	0.17%
2022/11/22	0	0.00	2	30.78	31.05	-2	963	-0.21%
2022/10/28	1	28.30	0	0.00	28.10	1	1,268	0.08%
2022/10/12	1	30.45	0	0.00	31.05	1	1,210	0.08%
2022/10/11	0	0.00	1	31.15	30.95	-1	1,208	-0.08%
2022/10/07	0	0.00	0.1	32.60	32.60	-0.1	1,189	0.00%
2022/09/22	0	0.00	1	34.05	34.30	-1	1,171	-0.09%
2022/09/15	0	0.00	1	35.10	35.10	-1	1,197	-0.08%
2022/09/13	0	0.00	1	35.65	35.60	-1	1,197	-0.08%
2022/09/07	0	34.87	0	0.00	34.40	0	1,216	0.00%
2022/09/05	0	0.00	1	34.80	34.85	-1	1,213	-0.08%
2022/08/29	1	36.25	0	0.00	36.05	1	1,214	0.08%
2022/08/26	1	37.40	1	37.50	37.50	0	1,183	0.00%
2022/08/23	0	0.00	1	37.00	36.40	-1	1,050	-0.10%
2022/08/19	2	36.18	0	0.00	36.10	2	934	0.21%
2022/08/05	0	0.00	1	34.20	34.35	-1	873	-0.11%
2022/07/27	0	0.00	0.5	34.70	34.70	-0.5	983	-0.05%
2022/07/18	0	0.00	1	34.70	34.70	-1	1,017	-0.10%
2022/07/01	2	33.50	1	33.65	32.35	1	1,134	0.09%
2022/06/30	1	34.60	1	34.75	34.65	0	1,123	0.00%
2022/06/27	0	0.00	4	34.91	35.10	-4	1,115	-0.36%
2022/06/20	1	33.30	1	33.60	33.00	0	1,104	0.00%
2022/06/16	0	0.00	1	35.25	34.25	-1	1,090	-0.09%
2022/06/14	0	34.10	0	0.00	34.40	0	1,112	0.00%
2022/06/13	2	34.40	0	0.00	34.35	2	1,125	0.18%
2022/06/10	1	35.00	1	35.30	35.20	0	1,135	0.00%
2022/05/26	0	0.00	1	33.60	33.50	-1	1,203	-0.08%
2022/05/24	0	0.00	1	33.65	33.00	-1	1,248	-0.08%
2022/05/23	0	0.00	1	33.05	32.90	-1	1,242	-0.08%
2022/05/19	1	31.95	0	0.00	32.25	1	1,252	0.08%
2022/04/26	1	35.05	0	0.00	35.10	1	1,183	0.08%
2022/04/15	0	0.00	4	35.75	35.75	-4	1,295	-0.31%
2022/04/14	1	36.15	2	35.98	36.00	-1	1,557	-0.06%
2022/04/11	6	35.98	0	0.00	36.10	6	1,606	0.37%
2022/04/08	1	35.10	2	35.25	35.15	-1	1,578	-0.06%
2022/03/30	1	37.30	0	0.00	37.30	1	1,591	0.06%
2022/03/29	0	0.00	1	37.30	37.15	-1	1,599	-0.06%
2022/03/25	2	37.83	0	0.00	37.70	2	1,623	0.12%
2022/03/21	2	37.80	0	0.00	38.00	2	1,671	0.12%
2022/03/08	0	0.00	3	36.15	35.55	-3	1,740	-0.17%
2022/03/02	0	0.00	1	37.85	37.90	-1	1,749	-0.06%
2022/02/18	0	0.00	1	39.85	39.85	-1	1,873	-0.05%
2022/02/15	0	0.00	1	39.55	39.25	-1	1,945	-0.05%
2022/02/14	6	39.58	0	0.00	39.50	6	1,981	0.30%
2022/02/09	2	40.60	0	0.00	40.85	2	2,000	0.10%
2022/01/18	2	41.08	2	41.33	40.95	0	2,793	0.00%
2022/01/17	5	40.91	2	41.13	41.05	3	2,929	0.10%
2022/01/10	3.6	42.70	0	0.00	42.70	3.6	2,863	0.12%
2022/01/07	0	0.00	2	45.53	43.70	-2	2,813	-0.07%
2022/01/06	2	43.70	2	43.40	44.00	0	2,553	0.00%
2022/01/04	0	0.00	1	42.95	42.80	-1	2,535	-0.04%
2022/01/03	1	42.90	0	0.00	42.70	1	2,526	0.04%
2021/12/29	1	43.25	1	43.40	43.50	0	2,512	0.00%
2021/12/27	0	0.00	1	43.45	43.10	-1	2,544	-0.04%
2021/12/23	3	42.90	2	43.13	42.95	1	2,583	0.04%
2021/12/22	4	42.78	4	42.80	42.80	0	2,585	0.00%
2021/12/21	0	0.00	2	43.18	42.75	-2	2,579	-0.08%
2021/12/17	1	42.00	0	0.00	42.10	1	2,564	0.04%
2021/12/13	0	0.00	2	42.90	42.50	-2	2,648	-0.08%
2021/12/08	0	0.00	2	41.65	41.60	-2	2,602	-0.08%
2021/12/02	1	40.10	0	0.00	40.25	1	2,646	0.04%
2021/11/22	3	42.15	0	0.00	42.25	3	2,566	0.12%
2021/11/17	0	0.00	2	40.65	40.65	-2	2,472	-0.08%
2021/11/16	0	0.00	1	41.25	41.15	-1	2,434	-0.04%
2021/11/15	3	41.90	2	41.83	41.85	1	2,433	0.04%
2021/11/02	1	41.35	6	42.78	40.75	-5	2,478	-0.20%
2021/11/01	10	43.65	14	43.37	43.20	-4	2,378	-0.17%
2021/10/29	14	42.91	1	43.10	42.50	13	2,209	0.59%
2021/10/28	3	41.68	2.6	44.14	44.30	0.5	2,034	0.02%
2021/10/27	3	39.87	2	40.15	40.30	1	1,858	0.05%
2021/10/26	2	40.50	0	0.00	39.95	2	1,849	0.11%
2021/10/20	1	38.50	0	0.00	37.95	1	1,724	0.06%
2021/10/05	0	0.00	1	38.70	38.60	-1	1,845	-0.05%
2021/10/01	0	0.00	6	38.30	38.45	-6	1,908	-0.31%
2021/09/30	0	0.00	2	38.05	38.95	-2	1,909	-0.10%
2021/09/08	3	37.10	0	0.00	36.85	3	2,092	0.14%
2021/08/30	0	0.00	6	39.53	39.40	-6	2,176	-0.28%
2021/08/24	2	39.35	0	0.00	39.05	2	2,275	0.09%
2021/08/16	0	0.00	1	39.85	39.60	-1	2,447	-0.04%
2021/08/09	3	42.45	0	0.00	42.35	3	2,621	0.11%
2021/08/04	0	0.00	3	43.10	43.00	-3	3,226	-0.09%
2021/08/03	3	42.55	0	0.00	42.45	3	3,432	0.09%
2021/07/21	0	0.00	6	44.46	43.70	-6	6,053	-0.10%
2021/07/13	0	0.00	2	45.25	44.95	-2	6,548	-0.03%
2021/07/09	1	45.00	0	0.00	44.65	1	6,681	0.01%
2021/07/08	0	0.00	2	45.23	45.30	-2	6,699	-0.03%
2021/07/05	4	46.90	0	0.00	46.80	4	6,838	0.06%
2021/07/01	1	46.15	0	0.00	46.15	1	6,973	0.01%
2021/06/29	1	47.25	0	0.00	46.95	1	6,981	0.01%
2021/06/24	0	0.00	1	46.50	46.35	-1	7,075	-0.01%
2021/06/17	0	46.30	0	0.00	46.30	0	7,169	0.00%
2021/06/16	0.2	46.00	0	0.00	45.60	0.2	7,202	0.00%
2021/06/15	0	46.50	0	0.00	46.10	0	7,209	0.00%
2021/06/07	1	45.70	0	0.00	45.95	1	7,389	0.01%
2021/06/03	0.2	47.20	0	0.00	47.10	0.2	7,645	0.00%
2021/06/01	1	47.30	1.5	47.63	47.30	-0.5	7,887	-0.01%
2021/05/25	0	45.50	0	0.00	45.35	0	9,336	0.00%
2021/05/24	0.1	45.40	0	0.00	45.35	0.1	9,303	0.00%
2021/05/20	1.4	45.33	1	45.95	44.20	0.4	9,300	0.00%
2021/05/18	0	45.50	1	44.90	45.30	-1	9,254	-0.01%
2021/05/14	6	49.68	0	0.00	48.20	6	9,147	0.07%
2021/05/13	2	50.10	4	50.40	48.70	-2	9,073	-0.02%
2021/05/12	6	52.58	9	52.72	50.20	-3	8,880	-0.03%
2021/05/11	12	52.81	1	53.20	51.00	11	8,570	0.13%
2021/05/07	0	0.00	6	51.12	51.80	-6	8,306	-0.07%
2021/05/06	1	49.35	0	0.00	49.55	1	8,117	0.01%
2021/05/04	11	52.18	7	55.23	49.45	4	7,886	0.05%
2021/05/03	4	55.25	7	54.34	54.30	-3	7,340	-0.04%
2021/04/29	0	0.00	1	55.10	54.20	-1	7,002	-0.01%
2021/04/28	10	55.30	3	56.20	55.40	7	6,796	0.10%
2021/04/27	9	54.47	13	54.27	56.70	-4	6,320	-0.06%
2021/04/26	2	51.15	5	51.78	51.60	-3	5,953	-0.05%
2021/04/23	4	49.60	8	50.75	50.70	-4	5,875	-0.07%
2021/04/22	3	49.85	0	0.00	49.50	3	5,964	0.05%
2021/04/21	3	50.40	0	0.00	50.60	3	5,941	0.05%
2021/04/19	0	0.00	4	51.60	51.10	-4	5,832	-0.07%
2021/04/16	0	0.00	1	50.30	49.85	-1	5,667	-0.02%
2021/04/15	1	48.10	5	49.70	49.55	-4	5,648	-0.07%
2021/04/13	2	50.00	1	49.85	48.65	1	5,604	0.02%
2021/04/09	1	49.50	0	0.00	49.50	1	5,567	0.02%
2021/04/08	3	52.33	1	52.30	52.20	2	5,458	0.04%
2021/04/07	1	51.40	6	50.83	51.50	-5	5,365	-0.09%
2021/04/06	0	0.00	1	51.00	50.80	-1	5,325	-0.02%
2021/04/01	2	50.35	1	50.40	50.40	1	5,304	0.02%
2021/03/31	3	50.73	0	0.00	50.20	3	5,278	0.06%
2021/03/30	6	50.37	9	51.28	50.90	-3	5,252	-0.06%
2021/03/29	9	50.20	6	50.18	50.30	3	5,092	0.06%
2021/03/26	0	0.00	3	49.97	49.70	-3	5,076	-0.06%
2021/03/23	5	50.10	5	51.10	49.70	0	5,191	0.00%
2021/03/22	1	50.20	1	50.00	50.50	0	5,131	0.00%
2021/03/17	1	50.20	1	50.60	49.20	0	5,263	0.00%
2021/03/12	0	0.00	1	50.60	50.30	-1	5,247	-0.02%
2021/03/11	1	49.70	3	50.23	50.70	-2	5,268	-0.04%
2021/03/10	5	50.62	5	50.30	50.30	0	5,244	0.00%
2021/03/09	6	50.67	10	51.36	51.30	-4	5,193	-0.08%
2021/03/08	0	0.00	1	50.30	49.85	-1	5,083	-0.02%
2021/03/05	3	50.30	0	0.00	49.15	3	5,033	0.06%
2021/03/04	3	49.45	5	49.47	50.20	-2	4,909	-0.04%
2021/03/03	3	49.05	4	48.89	49.10	-1	4,795	-0.02%
2021/03/02	5	50.60	4	50.04	48.10	1	4,671	0.02%
2021/02/26	5	49.50	9.6	49.56	50.20	-4.6	4,017	-0.11%
2021/02/25	3	45.70	0	0.00	45.65	3	3,412	0.09%
2021/02/23	0	0.00	2	45.90	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	4	45.55	45.80	-4	3,448	-0.12%
2021/02/19	0	0.00	3	44.65	44.65	-3	3,433	-0.09%
2021/02/18	0	0.00	3	44.45	44.55	-3	3,467	-0.09%
2021/02/04	3	42.35	0	0.00	41.90	3	3,449	0.09%
2021/02/01	3	42.75	0	0.00	41.65	3	3,650	0.08%
2021/01/27	3	43.70	0	0.00	43.80	3	3,789	0.08%
2021/01/26	2	43.25	1	44.15	43.15	1	3,780	0.03%
2021/01/21	4.6	43.40	0	0.00	42.60	4.6	3,768	0.12%
2021/01/20	8	44.34	0	0.00	43.45	8	3,747	0.21%
2021/01/19	0	0.00	3	46.40	45.50	-3	3,658	-0.08%
2021/01/18	3	45.70	0	0.00	46.20	3	3,642	0.08%
2021/01/15	7	45.71	1	46.90	45.65	6	3,672	0.16%
2021/01/14	3	45.75	0	0.00	46.15	3	3,537	0.08%
2021/01/12	0	0.00	3	44.55	44.15	-3	3,495	-0.09%
2021/01/11	0	0.00	1	45.20	45.25	-1	3,491	-0.03%
2021/01/08	5	44.54	0	0.00	44.30	5	3,529	0.14%
2021/01/05	0	0.00	6	46.65	46.75	-6	3,511	-0.17%
2021/01/04	0	0.00	1	46.95	47.00	-1	3,511	-0.03%
2020/12/24	1	46.10	1	45.85	45.65	0	3,385	0.00%
2020/12/17	2	45.85	3	45.28	45.85	-1	3,335	-0.03%
2020/12/11	3	44.67	0	0.00	44.20	3	3,371	0.09%
2020/12/09	1	48.10	2	47.95	47.95	-1	3,236	-0.03%
2020/12/08	3	48.37	3	48.30	47.65	0	3,227	0.00%
2020/12/07	6	48.08	6	48.18	48.10	0	3,192	0.00%
2020/12/04	1	47.35	5	48.00	47.50	-4	3,174	-0.13%
2020/12/03	3	47.62	0	0.00	47.30	3	3,190	0.09%
2020/12/02	1	48.20	3	48.10	48.00	-2	3,185	-0.06%
2020/12/01	7	47.38	5	47.46	47.45	2	3,154	0.06%
2020/11/30	1	46.80	0	0.00	46.80	1	3,153	0.03%
2020/11/25	1	46.40	0	0.00	46.10	1	3,683	0.03%
2020/11/24	0	0.00	1	46.05	45.90	-1	3,694	-0.03%
2020/11/19	4	46.10	0	0.00	46.15	4	3,696	0.11%
2020/11/11	3	46.52	1	46.30	46.55	2	3,953	0.05%
2020/11/10	2	46.25	3	46.50	46.10	-1	4,035	-0.02%
2020/11/09	4	47.44	1	47.90	46.35	3	4,039	0.07%
2020/11/06	9	48.73	71	48.48	48.20	-62	3,974	-1.56%
2020/11/05	1	50.40	4	50.93	50.90	-3	3,849	-0.08%
2020/11/04	0	0.00	3	50.13	49.95	-3	3,935	-0.08%
2020/11/03	1	50.10	3	50.13	50.20	-2	4,172	-0.05%
2020/11/02	10	49.05	10	49.05	49.05	0	4,324	0.00%
2020/10/29	1	48.40	1	48.70	50.20	0	5,013	0.00%
2020/10/28	10	50.20	0	0.00	49.60	10	5,864	0.17%
2020/10/27	1	51.40	1	50.90	50.90	0	6,091	0.00%
2020/10/26	8	51.20	0	0.00	51.30	8	6,158	0.13%
2020/10/23	3	52.83	1	53.50	52.30	2	6,175	0.03%
2020/10/22	2	52.10	4	51.70	52.10	-2	6,157	-0.03%
2020/10/21	2	51.85	1	51.90	51.40	1	6,167	0.02%
2020/10/20	1	51.30	1	51.30	51.60	0	6,186	0.00%
2020/10/19	5	51.96	7	52.07	51.90	-2	6,246	-0.03%
2020/10/15	2	52.40	4	51.25	52.50	-2	6,494	-0.03%
2020/10/14	0	0.00	1	50.50	50.50	-1	6,415	-0.02%
2020/10/13	0	0.00	1	50.40	50.50	-1	6,414	-0.02%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/05	0	0.00	1	49.40	49.40	-1	6,471	-0.02%
2020/09/30	2	49.00	0	0.00	49.10	2	6,500	0.03%
2020/09/29	2	48.80	0	0.00	48.70	2	6,522	0.03%
2020/09/25	2	48.00	0	0.00	47.65	2	6,644	0.03%
2020/09/23	2	50.80	2	51.20	50.80	0	6,633	0.00%
2020/09/22	2	51.10	3	51.27	51.00	-1	6,726	-0.01%
2020/09/21	2	51.90	2	52.50	51.90	0	6,730	0.00%
2020/09/18	2	53.00	2	52.40	53.00	0	6,713	0.00%
2020/09/17	3	52.47	6	52.08	52.30	-3	6,733	-0.04%
2020/09/16	2	52.00	2	52.30	51.80	0	6,734	0.00%
2020/09/15	2	50.50	2	52.40	52.80	0	6,707	0.00%
2020/09/10	0	0.00	1	50.00	50.00	-1	6,757	-0.01%
2020/09/09	0	0.00	30	50.50	50.60	-30	6,774	-0.44%
2020/09/08	0	0.00	9	50.23	50.00	-9	6,791	-0.13%
2020/09/07	0	0.00	5	52.44	51.00	-5	6,866	-0.07%
2020/09/04	0	0.00	25	52.36	52.60	-25	7,056	-0.35%
2020/09/03	5	53.96	15	53.59	53.30	-10	7,034	-0.14%
2020/09/02	76	54.62	17	53.69	53.60	59	6,995	0.84%
2020/09/01	5	53.34	21	53.72	54.10	-16	6,747	-0.24%
2020/08/31	3	49.80	37	49.17	49.20	-34	6,630	-0.51%
2020/08/26	3	50.28	25	50.00	50.10	-22	6,812	-0.32%
2020/08/25	9	51.01	17	50.78	50.90	-8	6,813	-0.12%
2020/08/21	3	51.07	3	50.87	51.00	0	6,832	0.00%
2020/08/20	6	50.50	6	50.90	50.00	0	6,892	0.00%
2020/08/19	16	54.31	8	53.43	53.20	8	6,765	0.12%
2020/08/18	14	54.52	2	54.40	53.70	12	6,689	0.18%
2020/08/17	15	53.93	0	0.00	53.50	15	6,637	0.23%
2020/08/14	27	53.97	55	54.08	53.90	-28	6,688	-0.42%
2020/08/13	61	52.97	10	52.80	53.00	51	6,593	0.77%
2020/08/12	2	53.45	37	53.47	53.30	-35	6,543	-0.53%
2020/08/11	38	55.51	0	0.00	55.30	38	6,474	0.59%
2020/08/10	16	56.57	18	55.49	54.70	-2	6,424	-0.03%
2020/08/07	11	57.08	133	55.76	55.10	-122	6,362	-1.92%	大賣/鉅額交易
2020/08/06	13	57.40	12	58.16	58.40	1	6,139	0.02%
2020/08/05	88	57.29	16	57.04	58.00	72	6,004	1.20%
2020/08/04	88	57.56	16	57.63	57.50	72	5,790	1.24%
2020/08/03	112	54.76	56	54.73	56.20	56	5,322	1.05%	大買/
2020/07/31	2	51.30	1	51.90	51.90	1	4,519	0.02%
2020/07/30	10	46.70	0	0.00	47.20	10	4,277	0.23%
2020/07/29	0	0.00	2	45.93	46.25	-2	4,222	-0.05%
2020/07/28	1	45.35	2	45.33	44.50	-1	4,215	-0.02%
2020/07/27	2	45.48	3	45.22	45.15	-1	4,237	-0.02%
2020/07/24	5	46.94	3	46.97	46.05	2	4,246	0.05%
2020/07/23	5	47.37	6	47.88	47.15	-1	4,253	-0.02%
2020/07/22	11	48.17	11	48.24	47.80	0	4,254	0.00%
2020/07/21	3	46.72	3	46.87	47.70	0	4,074	0.00%
2020/07/20	3	45.50	3	45.82	45.85	0	3,959	0.00%
2020/07/17	0	0.00	1	45.45	44.40	-1	3,981	-0.03%
2020/07/16	2	45.30	1	45.15	45.00	1	4,052	0.02%
2020/07/13	3	46.00	3	46.20	45.90	0	4,265	0.00%
2020/07/09	1	46.90	1	47.20	46.60	0	4,459	0.00%
2020/07/08	12	47.14	0	0.00	46.85	12	4,491	0.27%
2020/07/07	3	47.25	1	47.35	46.80	2	4,490	0.04%
2020/07/06	2	48.00	26	47.78	47.75	-24	4,560	-0.53%
2020/07/03	3	47.03	1	47.20	46.90	2	4,534	0.04%
2020/07/02	1	46.85	1	47.15	47.35	0	4,543	0.00%
2020/07/01	4	47.75	3	47.90	47.30	1	4,521	0.02%
2020/06/30	8	46.75	2	46.65	46.45	6	4,446	0.13%
2020/06/29	2	46.40	0	0.00	46.05	2	4,461	0.04%
2020/06/24	1	46.70	3	46.58	46.80	-2	4,460	-0.04%
2020/06/23	3	46.08	1	46.05	45.90	2	4,455	0.04%
2020/06/22	6	46.30	1	46.85	46.60	5	4,438	0.11%
2020/06/19	0	0.00	13	46.00	46.00	-13	4,461	-0.29%
2020/06/18	11	45.04	23	45.48	45.10	-12	4,426	-0.27%
2020/06/17	8	45.05	0	0.00	45.05	8	4,391	0.18%
2020/06/16	19	45.53	4	45.54	45.60	15	4,417	0.34%
2020/06/15	4	46.28	1	46.35	45.00	3	4,478	0.07%
2020/06/12	4	45.86	5	46.20	46.50	-1	4,474	-0.02%
2020/06/11	8	47.38	4	46.19	46.30	4	4,393	0.09%
2020/06/10	2	45.40	0	0.00	45.30	2	4,204	0.05%
2020/06/09	0	0.00	2	45.38	44.85	-2	4,267	-0.05%
2020/06/08	3	45.80	2	45.95	45.30	1	4,328	0.02%
2020/06/05	5	43.80	30	45.65	45.85	-25	4,260	-0.59%
2020/06/04	10	44.05	1	44.05	44.20	9	4,175	0.22%
2020/06/03	15	44.61	5	44.76	44.65	10	4,185	0.24%
2020/06/02	59	44.72	56.6	45.22	45.00	2.5	4,107	0.06%
2020/05/25	3	41.80	3	42.30	42.25	0	3,839	0.00%
2020/05/20	2	41.33	0	0.00	41.20	2	3,805	0.05%
2020/05/14	0	0.00	20	41.54	40.60	-20	3,874	-0.52%
2020/05/12	1	42.40	0	0.00	42.75	1	3,841	0.03%
2020/05/11	0	0.00	6	42.42	42.40	-6	3,838	-0.16%
2020/05/08	2	42.13	15	41.85	41.85	-13	3,837	-0.34%
2020/05/05	0	0.00	1	41.20	41.15	-1	3,824	-0.03%
2020/05/04	0	0.00	1	40.90	40.90	-1	3,857	-0.03%
2020/04/30	1	42.30	0	0.00	42.05	1	3,858	0.03%
2020/04/29	0	0.00	8	42.83	42.50	-8	3,850	-0.21%
2020/04/28	12	42.93	0	0.00	42.45	12	3,845	0.31%
2020/04/27	13	42.60	0	0.00	42.75	13	3,893	0.33%
2020/04/20	1	42.35	0	0.00	42.20	1	3,695	0.03%
2020/04/17	2	42.83	0	0.00	41.60	2	3,670	0.05%
2020/04/16	0	0.00	5	41.40	42.35	-5	3,527	-0.14%
2020/04/15	6	41.18	0	0.00	41.00	6	3,469	0.17%
2020/04/14	10	40.75	10	40.90	41.50	0	3,430	0.00%
2020/04/13	0	0.00	1	39.00	38.85	-1	3,288	-0.03%
2020/04/09	1	40.05	0	0.00	38.55	1	3,263	0.03%
2020/04/08	0.3	37.80	1	37.10	37.50	-0.7	3,168	-0.02%
2020/04/07	0	0.00	1	36.60	36.50	-1	3,124	-0.03%
2020/04/06	1.3	35.59	1	35.30	35.55	0.3	3,130	0.01%
2020/04/01	3	35.07	0	0.00	35.30	3	3,132	0.10%
2020/03/25	1	35.65	0	0.00	35.45	1	2,985	0.03%
2020/03/23	0	0.00	30	32.00	32.65	-30	2,919	-1.03%
2020/03/12	1	42.55	11	42.16	42.10	-10	2,630	-0.38%
2020/03/05	0	0.00	1	46.70	46.60	-1	2,455	-0.04%
2020/03/03	1	46.75	0	0.00	46.85	1	2,464	0.04%
2020/03/02	0	0.00	2	45.18	45.20	-2	2,432	-0.08%
2020/02/19	5	48.44	3	48.77	48.20	2	2,331	0.09%
2020/02/18	4	47.90	0	0.00	48.40	4	2,295	0.17%
2020/02/17	0	0.00	0.6	48.50	48.30	-0.6	2,334	-0.02%
2020/02/12	0	0.00	2	46.58	47.40	-2	2,698	-0.07%
2020/02/11	0	0.00	12	46.25	46.35	-12	2,854	-0.42%
2020/02/05	1	46.70	0	0.00	46.10	1	3,350	0.03%
2020/02/04	2	45.95	2	47.40	47.40	0	3,391	0.00%
2020/01/17	0	0.00	1	53.70	53.30	-1	4,296	-0.02%
2020/01/16	0	0.00	2	53.70	54.00	-2	4,320	-0.05%
2020/01/15	2	53.70	2	53.80	53.40	0	4,389	0.00%
2020/01/08	1	53.80	1	52.60	52.60	0	5,326	0.00%
2020/01/06	2	55.65	0	0.00	55.60	2	5,675	0.04%
2020/01/03	12	57.44	2	56.45	56.60	10	5,665	0.18%
2020/01/02	0	0.00	5	57.30	57.70	-5	5,681	-0.09%
2019/12/30	2	57.85	1	57.60	56.70	1	5,737	0.02%
2019/12/19	3	56.60	0	0.00	56.50	3	5,743	0.05%
2019/12/11	0	0.00	1	57.40	57.10	-1	5,931	-0.02%
2019/12/10	1	57.60	3	56.90	57.60	-2	5,945	-0.03%
2019/12/09	1	56.30	1	55.90	55.90	0	5,894	0.00%
2019/12/06	1	55.90	1	56.00	55.60	0	5,930	0.00%
2019/12/05	1	55.10	1	55.60	55.50	0	5,982	0.00%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/21	2	54.95	4	54.35	55.80	-2	6,645	-0.03%
2019/11/20	3	55.40	1	55.10	55.10	2	6,689	0.03%
2019/11/19	5	56.20	9	56.22	56.30	-4	6,725	-0.06%
2019/11/18	4	56.40	0	0.00	56.10	4	6,827	0.06%
2019/11/15	7	55.90	4	55.90	56.00	3	6,878	0.04%
2019/11/14	3	55.10	6	55.20	55.00	-3	6,901	-0.04%
2019/11/13	3	56.13	3	56.30	56.10	0	6,916	0.00%
2019/11/12	1	56.40	1	55.90	57.00	0	6,993	0.00%
2019/11/11	15	57.25	1	55.80	55.80	14	7,019	0.20%
2019/11/08	0	0.00	2	60.90	60.10	-2	6,897	-0.03%
2019/11/07	4	64.93	10	64.25	62.80	-6	6,827	-0.09%
2019/11/06	22	67.98	19	68.83	66.30	3	6,655	0.05%
2019/11/05	1	67.30	2	67.60	67.20	-1	6,493	-0.02%
2019/11/04	3	67.93	3	68.10	67.70	0	6,517	0.00%
2019/11/01	1	67.10	14	67.03	67.60	-13	6,488	-0.20%
2019/10/31	6	66.38	3	66.17	66.30	3	6,466	0.05%
2019/10/30	26	66.92	29	67.11	67.20	-3	6,403	-0.05%
2019/10/29	28	67.56	53	67.24	67.70	-25	6,323	-0.40%
2019/10/28	2	63.40	1	63.80	63.80	1	5,741	0.02%
2019/10/23	2	63.97	2	62.30	62.40	0	5,862	0.00%
2019/10/22	0	0.00	12	64.23	63.00	-12	5,810	-0.21%
2019/10/21	8	62.16	2	62.30	62.80	6	5,646	0.11%
2019/10/18	12.5	62.04	0	0.00	62.10	12.5	5,594	0.22%
2019/10/17	10	62.26	2	62.20	62.10	8	5,546	0.14%
2019/10/16	24	63.45	9	63.67	61.40	15	5,476	0.27%
2019/10/15	11	61.03	33.6	63.00	64.20	-22.6	5,053	-0.45%
2019/10/14	0	0.00	6	58.40	58.40	-6	4,701	-0.13%
2019/10/09	2	57.70	3	57.37	57.60	-1	4,676	-0.02%
2019/10/08	6	58.33	4	57.90	57.80	2	4,685	0.04%
2019/10/07	1	57.70	0	0.00	58.00	1	4,676	0.02%
2019/10/04	2	57.50	0	0.00	56.80	2	4,681	0.04%
2019/10/03	1	56.50	0	0.00	56.90	1	4,645	0.02%
2019/10/01	1	56.50	0	0.00	56.60	1	4,833	0.02%
2019/09/25	1	58.20	0	0.00	57.80	1	5,178	0.02%
2019/09/24	1	58.60	1	58.80	58.60	0	5,201	0.00%
2019/09/23	0	0.00	2	58.30	58.90	-2	5,188	-0.04%
2019/09/20	5	58.64	4	59.05	57.80	1	5,158	0.02%
2019/09/17	0	0.00	5	57.00	56.80	-5	5,021	-0.10%
2019/09/12	2	58.10	2	58.40	57.80	0	5,051	0.00%
2019/09/09	4	58.28	3	58.50	57.80	1	5,071	0.02%
2019/09/04	0	0.00	1	57.00	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	1	56.90	56.90	-1	5,016	-0.02%
2019/09/02	0	0.00	1	57.10	57.10	-1	5,012	-0.02%
2019/08/30	4	57.03	5	57.28	56.80	-1	5,006	-0.02%
2019/08/29	1	58.60	6	58.12	58.00	-5	4,901	-0.10%
2019/08/28	6	59.62	1	59.60	59.20	5	4,787	0.10%
2019/08/27	5	58.42	10	59.11	59.50	-5	4,670	-0.11%
2019/08/26	3	57.00	4	56.75	56.80	-1	4,483	-0.02%
2019/08/23	6	57.90	1	57.80	57.90	5	4,476	0.11%
2019/08/22	1	57.50	3	57.00	57.20	-2	4,483	-0.04%
2019/08/21	5	56.62	16	57.04	57.50	-11	4,433	-0.25%
2019/08/20	3	56.53	0	0.00	55.80	3	4,345	0.07%
2019/08/16	0	0.00	2	56.10	56.10	-2	4,274	-0.05%
2019/08/15	4	56.30	19	54.98	56.30	-15	4,212	-0.36%
2019/08/14	3	55.57	3	56.47	55.20	0	4,113	0.00%
2019/08/13	12	55.49	15	55.51	55.90	-3	3,973	-0.08%
2019/08/12	2	55.10	7	54.94	55.30	-5	3,906	-0.13%
2019/08/08	2	53.25	1	53.30	53.40	1	3,809	0.03%
2019/08/07	1	52.20	0	0.00	52.20	1	3,784	0.03%
2019/08/06	6	51.30	9	50.82	52.20	-3	3,783	-0.08%
2019/08/05	19	50.31	19	51.00	50.00	0	3,728	0.00%
2019/08/02	2	52.85	0	0.00	52.30	2	3,701	0.05%
2019/08/01	8	54.85	2	54.90	54.40	6	3,686	0.16%
2019/07/31	1	54.50	21	55.30	55.60	-20	3,662	-0.55%
2019/07/30	4	54.13	5	54.54	54.20	-1	3,576	-0.03%
2019/07/29	1	55.40	1	55.80	54.10	0	3,565	0.00%
2019/07/26	1	54.10	1	54.50	55.00	0	3,490	0.00%
2019/07/25	2	53.30	10	53.55	53.80	-8	3,391	-0.24%
2019/07/23	0	0.00	5	53.00	52.40	-5	3,432	-0.15%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/17	2	53.80	4	54.13	53.30	-2	3,537	-0.06%
2019/07/16	10	53.20	0	0.00	53.30	10	3,436	0.29%
2019/07/08	9	53.94	3	54.03	53.00	6	4,095	0.15%
2019/07/05	0	0.00	1	52.00	53.00	-1	4,034	-0.02%
2019/07/04	15	52.80	23	52.97	52.40	-8	4,054	-0.20%
2019/07/03	2	51.45	1	52.10	51.10	1	3,897	0.03%
2019/07/02	5	51.68	12	51.73	51.90	-7	3,988	-0.18%
2019/06/24	2	49.80	2	49.65	49.80	0	4,178	0.00%
2019/06/21	0	0.00	2	51.00	49.35	-2	4,231	-0.05%
2019/06/20	3	50.80	6	50.85	51.00	-3	4,253	-0.07%
2019/06/19	0	0.00	5	50.14	50.30	-5	4,375	-0.11%
2019/06/18	3	49.70	0	0.00	49.60	3	4,492	0.07%
2019/06/17	4	51.00	4	52.00	50.10	0	4,685	0.00%
2019/06/14	9	50.48	3	50.37	50.70	6	5,180	0.12%
2019/06/11	6	49.60	6	49.78	49.60	0	5,363	0.00%
2019/05/30	9	50.49	4	49.73	49.75	5	5,885	0.08%
2019/05/29	5	50.17	6	50.13	50.40	-1	5,846	-0.02%
2019/05/27	0	0.00	1	48.70	49.20	-1	5,793	-0.02%
2019/05/24	2	48.35	0	0.00	47.70	2	5,805	0.03%
2019/05/23	2	49.00	4	48.90	49.00	-2	5,822	-0.03%
2019/05/13	1	52.50	3	53.20	51.00	-2	6,863	-0.03%
2019/05/10	1	53.00	0	0.00	52.90	1	6,886	0.01%
2019/05/09	0	0.00	1	54.40	53.60	-1	6,898	-0.01%
2019/05/08	6	55.55	3	55.33	55.00	3	6,883	0.04%
2019/05/07	0	0.00	2	55.90	56.10	-2	6,955	-0.03%
2019/05/06	1	55.50	1	56.40	55.90	0	6,964	0.00%
2019/05/03	1	58.40	0	0.00	58.20	1	6,923	0.01%
2019/05/02	1	57.00	0	0.00	57.60	1	6,905	0.01%
2019/04/26	0	0.00	2	57.10	57.10	-2	6,828	-0.03%
2019/04/25	5	58.60	1	58.90	58.60	4	6,898	0.06%
2019/04/24	2	59.40	1	59.20	58.70	1	6,943	0.01%
2019/04/18	0	0.00	1	58.20	58.10	-1	6,932	-0.01%
2019/04/17	1	60.60	1	60.40	59.60	0	6,917	0.00%
2019/04/16	0	0.00	4	60.40	60.60	-4	6,899	-0.06%
2019/04/15	20	61.80	34	62.65	61.10	-14	6,995	-0.20%
2019/04/11	1	59.40	0	0.00	58.00	1	6,682	0.01%
2019/04/10	1	59.50	5	59.50	59.40	-4	6,618	-0.06%
2019/04/09	27	60.23	5	60.30	60.30	22	6,559	0.34%
2019/04/08	7	61.67	13	62.35	61.70	-6	6,502	-0.09%
2019/04/03	1	59.60	2	60.10	60.00	-1	6,381	-0.02%
2019/04/02	1	60.20	0	0.00	59.60	1	6,346	0.02%
2019/04/01	2	59.85	3	59.97	59.40	-1	6,285	-0.02%
2019/03/28	5	58.10	4	57.30	58.10	1	6,165	0.02%
2019/03/27	0	0.00	2	57.80	58.10	-2	6,192	-0.03%
2019/03/26	1	58.00	0	0.00	57.60	1	6,158	0.02%
2019/03/25	2	57.55	0	0.00	57.50	2	6,139	0.03%
2019/03/22	3	60.27	6	59.17	59.10	-3	6,089	-0.05%
2019/03/21	2	60.45	2	60.95	60.50	0	6,019	0.00%
2019/03/20	2	60.05	2	59.50	60.10	0	5,947	0.00%
2019/03/19	16	58.92	25	59.59	60.10	-9	5,852	-0.15%
2019/03/18	1	56.20	5.1	56.15	55.50	-4.1	5,334	-0.08%
2019/03/15	4	55.55	9	55.72	55.30	-5	5,433	-0.09%
2019/03/14	2	55.55	4	55.30	54.90	-2	5,714	-0.04%
2019/03/12	2	54.85	3	56.50	54.50	-1	5,936	-0.02%
2019/03/11	5	55.66	0	0.00	55.00	5	6,024	0.08%
2019/03/08	3	54.53	4	54.30	54.30	-1	6,167	-0.02%
2019/03/06	1	54.10	2	54.60	54.60	-1	6,341	-0.02%
2019/03/05	1	53.30	1	53.60	53.80	0	6,336	0.00%
2019/02/25	2	53.60	24	53.66	53.20	-22	6,681	-0.33%
2019/02/21	10	56.17	2	55.45	54.40	8	6,807	0.12%
2019/02/20	20	54.35	1	54.40	54.30	19	6,657	0.29%
2019/02/19	2	53.40	2	53.60	53.70	0	6,603	0.00%
2019/02/14	4	54.60	3	55.03	53.10	1	7,195	0.01%
2019/02/13	3	52.40	0	0.00	52.20	3	7,106	0.04%
2019/02/12	0	0.00	2	53.00	54.20	-2	7,212	-0.03%
2019/01/29	0	0.00	6	51.27	51.80	-6	7,308	-0.08%
2019/01/28	1	51.70	0	0.00	51.60	1	7,372	0.01%
2019/01/18	11	49.45	11	49.49	49.45	0	8,180	0.00%
2019/01/11	2	52.70	4	52.18	50.70	-2	8,592	-0.02%
2019/01/09	1	51.10	1	51.40	51.60	0	8,609	0.00%
2019/01/08	16	50.64	21	50.56	50.60	-5	8,576	-0.06%
2019/01/07	8	50.50	6	50.54	50.30	2	8,570	0.02%
2019/01/04	11	47.84	12	47.88	48.50	-1	8,513	-0.01%
2019/01/02	3	48.12	5	47.92	47.50	-2	8,809	-0.02%
2018/12/28	2	48.03	2	48.35	48.30	0	8,878	0.00%
2018/12/27	3	48.70	1	48.75	48.00	2	9,013	0.02%
2018/12/25	0	0.00	5	47.85	48.20	-5	9,276	-0.05%
2018/12/14	1	49.45	9	48.94	49.35	-8	9,598	-0.08%
2018/12/13	3	48.80	3	49.27	49.30	0	9,544	0.00%
2018/12/12	10	49.50	1	49.90	49.45	9	9,529	0.09%
2018/12/11	6	47.45	6	47.68	48.30	0	9,458	0.00%
2018/12/10	13	46.80	8	47.19	46.90	5	9,421	0.05%
2018/12/07	15	49.51	7	49.84	49.35	8	9,252	0.09%
2018/12/06	3	55.87	3	56.40	51.50	0	8,950	0.00%
2018/12/04	0	0.00	1	56.60	56.00	-1	8,855	-0.01%
2018/12/03	3	56.17	4	55.70	56.10	-1	8,835	-0.01%
2018/11/30	53	53.86	13	53.37	52.90	40	8,718	0.46%
2018/11/29	12	53.42	10	53.50	52.00	2	8,458	0.02%
2018/11/28	7	51.76	9	51.73	51.90	-2	8,366	-0.02%
2018/11/27	3	49.73	39	49.92	51.00	-36	8,404	-0.43%
2018/11/23	7	49.68	5	49.50	48.70	2	8,377	0.02%
2018/11/22	5	52.86	2	53.90	50.60	3	8,321	0.04%
2018/11/21	2	53.10	0	0.00	53.10	2	8,119	0.02%
2018/11/20	0	0.00	2	52.15	52.70	-2	8,002	-0.02%
2018/11/19	1	53.00	0	0.00	53.40	1	7,924	0.01%
2018/11/16	8	53.30	11	52.30	51.60	-3	7,764	-0.04%
2018/11/15	4	52.50	13	52.69	52.40	-9	7,696	-0.12%
2018/11/14	13	52.27	21	52.33	52.50	-8	7,556	-0.11%
2018/11/13	1	50.20	1	49.30	49.50	0	7,234	0.00%
2018/11/12	0	0.00	5	49.01	48.95	-5	7,046	-0.07%
2018/11/09	1	48.90	9	48.67	48.90	-8	6,990	-0.11%
2018/11/08	3	47.38	1	47.35	47.05	2	6,783	0.03%
2018/11/07	4	47.40	4	47.96	47.95	0	6,736	0.00%
2018/11/06	0	0.00	2	47.80	46.30	-2	6,684	-0.03%
2018/11/05	3	46.75	1	47.05	47.40	2	6,588	0.03%
2018/11/02	27.6	48.66	8	48.09	48.20	19.6	6,511	0.30%
2018/11/01	1	50.30	34.2	49.91	51.30	-33.2	6,165	-0.54%
2018/10/31	28	49.28	2	49.50	48.00	26	6,075	0.43%
2018/10/30	7	47.76	0	0.00	48.50	7	6,028	0.12%
2018/10/26	3	49.17	3	46.17	46.00	0	6,001	0.00%
2018/10/25	5	48.20	1	48.05	48.45	4	5,967	0.07%
2018/10/24	2	51.90	9	51.44	50.90	-7	5,993	-0.12%
2018/10/23	8	51.90	1	52.00	50.70	7	5,973	0.12%
2018/10/22	16	52.08	11.2	51.31	52.30	4.8	6,050	0.08%
2018/10/19	2	49.23	1.2	48.48	50.70	0.8	5,930	0.01%
2018/10/18	1	49.70	11	49.39	48.45	-10	5,829	-0.17%
2018/10/16	0	0.00	1	48.15	48.10	-1	6,125	-0.02%
2018/10/15	3	47.23	1	47.35	47.40	2	6,159	0.03%
2018/10/12	2	45.08	5	45.92	47.00	-3	6,344	-0.05%
2018/10/11	6	44.77	5	44.72	44.45	1	6,514	0.02%
2018/10/09	6.3	49.44	4	50.63	48.75	2.3	6,289	0.04%
2018/10/08	1	53.30	0	0.00	53.40	1	6,050	0.02%
2018/10/05	5	54.20	5	53.92	53.30	0	5,974	0.00%
2018/10/04	5	55.62	2	55.75	56.70	3	5,850	0.05%
2018/10/03	5	57.00	9	57.18	56.10	-4	5,789	-0.07%
2018/10/02	2	56.20	11	56.15	55.70	-9	5,593	-0.16%
2018/10/01	10	54.76	15.2	54.18	57.50	-5.2	5,482	-0.09%
2018/09/28	10	52.40	2	52.30	52.40	8	5,263	0.15%
2018/09/27	19	51.75	0	0.00	51.30	19	5,242	0.36%
2018/09/20	0	0.00	11	50.37	50.20	-11	5,264	-0.21%
2018/09/19	1	51.00	3	51.33	50.90	-2	5,261	-0.04%
2018/09/18	1	50.10	1	51.10	50.30	0	5,259	0.00%
2018/09/17	2	51.50	0	0.00	51.40	2	5,256	0.04%
2018/09/14	4	51.65	4	51.50	52.00	0	5,238	0.00%
2018/09/13	4	50.88	4	51.15	50.70	0	5,246	0.00%
2018/09/12	9	50.54	11	49.95	51.30	-2	5,242	-0.04%
2018/09/11	4	49.20	6	49.62	50.50	-2	5,246	-0.04%
2018/09/10	28	49.68	24	49.38	48.20	4	5,217	0.08%
2018/09/07	5	53.70	6	52.82	51.40	-1	5,124	-0.02%
2018/09/06	15	56.27	20	56.57	55.10	-5	5,042	-0.10%
2018/09/05	10	54.90	19	55.24	54.80	-9	4,910	-0.18%
2018/09/04	23	54.88	7	54.96	54.80	16	4,947	0.32%
2018/09/03	1	55.60	0	0.00	54.60	1	4,929	0.02%
2018/08/31	1	57.80	0	0.00	57.50	1	4,856	0.02%
2018/08/30	0	0.00	3	58.70	58.50	-3	5,008	-0.06%
2018/08/29	2	57.00	4	57.08	58.40	-2	5,200	-0.04%
2018/08/28	1	56.00	2	56.00	55.50	-1	5,216	-0.02%
2018/08/27	5	54.06	4	54.38	55.20	1	5,241	0.02%
2018/08/22	6	54.27	4	54.15	54.30	2	5,357	0.04%
2018/08/21	6	53.42	6	53.28	53.50	0	5,428	0.00%
2018/08/20	9	53.83	6	53.38	53.30	3	5,452	0.06%
2018/08/17	0	0.00	6	57.10	56.90	-6	5,360	-0.11%
2018/08/16	2	56.55	12	55.95	56.70	-10	5,465	-0.18%
2018/08/15	7	57.60	2	58.70	57.60	5	5,472	0.09%
2018/08/14	2.3	58.11	7	58.04	58.90	-4.8	5,475	-0.09%
2018/08/13	15	59.10	5	59.20	58.20	10	5,609	0.18%
2018/08/10	2	61.80	0	0.00	61.30	2	5,574	0.04%
2018/08/09	10	61.70	0	0.00	61.70	10	5,699	0.18%
2018/08/08	0	0.00	10	62.66	62.30	-10	5,729	-0.17%
2018/08/07	13	63.63	3	63.27	62.30	10	5,763	0.17%
2018/08/06	1	62.70	0	0.00	63.10	1	5,704	0.02%
2018/08/03	12	62.28	12	61.78	61.80	0	5,672	0.00%
2018/08/02	0	0.00	2	62.40	61.10	-2	5,662	-0.04%
2018/08/01	2	62.60	27	62.81	62.50	-25	5,636	-0.44%
2018/07/31	33	61.72	22	61.69	60.60	11	5,546	0.20%
2018/07/30	17	60.99	15	60.43	60.40	2	5,491	0.04%
2018/07/27	27	59.77	25	60.97	62.20	2	5,676	0.04%
2018/07/26	2.2	61.12	1	61.00	61.00	1.2	5,536	0.02%
2018/07/25	2	61.10	0	0.00	60.80	2	5,528	0.04%
2018/07/24	18	61.16	8	60.81	61.10	10	5,503	0.18%
2018/07/23	8	64.94	6	64.25	63.60	2	5,308	0.04%
2018/07/19	12	67.99	33	68.29	66.30	-21	5,284	-0.40%
2018/07/18	16	67.08	37	65.55	67.90	-21	5,321	-0.39%
2018/07/17	8	62.53	9	62.43	62.30	-1	5,165	-0.02%
2018/07/16	5	62.82	4	62.70	62.90	1	5,326	0.02%
2018/07/13	2.2	62.53	0	0.00	62.40	2.2	5,435	0.04%
2018/07/11	14	60.49	16	60.96	60.50	-2	6,117	-0.03%
2018/07/10	2	59.30	1	59.60	59.40	1	6,364	0.02%
2018/07/09	4	61.18	3	61.10	61.00	1	6,770	0.01%
2018/07/06	2	61.90	0	0.00	61.10	2	6,760	0.03%
2018/07/03	3	62.20	4	63.18	62.20	-1	6,799	-0.01%
2018/07/02	2	63.85	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	1	64.00	64.40	-1	6,841	-0.01%
2018/06/28	4	62.63	1	63.20	62.70	3	6,809	0.04%
2018/06/26	2	62.60	2	62.50	62.60	0	6,878	0.00%
2018/06/25	2	63.00	2	63.00	63.00	0	6,880	0.00%
2018/06/21	1	64.00	9	64.13	64.00	-8	6,896	-0.12%
2018/06/20	6	63.50	0	0.00	63.30	6	6,947	0.09%
2018/06/19	9	65.78	0	0.00	65.00	9	6,953	0.13%
2018/06/15	0.2	66.40	1	66.40	66.40	-0.8	6,975	-0.01%
2018/06/14	3	66.30	4	66.78	65.50	-1	6,966	-0.01%
2018/06/13	3	65.50	3	65.60	65.50	0	7,088	0.00%
2018/06/11	3.2	66.76	0	0.00	66.20	3.2	7,214	0.04%
2018/06/07	25	67.73	12	66.83	66.80	13	7,316	0.18%
2018/06/06	29	69.86	35	69.67	69.50	-6	7,194	-0.08%
2018/06/05	1	67.30	7	67.06	67.30	-6	7,006	-0.09%
2018/06/04	6	65.88	1	65.90	65.70	5	7,034	0.07%
2018/06/01	2	64.15	1	64.80	64.80	1	7,030	0.01%
2018/05/31	2	65.40	14	65.86	64.30	-12	7,037	-0.17%
2018/05/30	11	66.29	8	66.50	65.80	3	7,034	0.04%
2018/05/29	14	66.95	14	67.55	66.00	0	7,029	0.00%
2018/05/28	2	66.40	7	66.64	66.80	-5	6,988	-0.07%
2018/05/25	10	65.99	5	65.90	65.90	5	7,093	0.07%
2018/05/24	2	65.40	35	65.71	66.60	-33	7,119	-0.46%
2018/05/23	33	65.16	5	64.86	65.10	28	7,096	0.39%
2018/05/22	3	65.17	0	0.00	64.50	3	7,150	0.04%
2018/05/21	1	66.60	1	66.20	65.10	0	7,327	0.00%
2018/05/18	2	64.35	5	63.64	64.40	-3	7,305	-0.04%
2018/05/17	4	65.43	3	65.33	64.20	1	7,663	0.01%
2018/05/15	2	63.70	2	64.20	63.10	0	8,215	0.00%
2018/05/14	1	65.00	2	64.40	63.80	-1	8,670	-0.01%
2018/05/11	2	64.95	0	0.00	64.50	2	8,955	0.02%
2018/05/10	0	0.00	2	64.50	64.50	-2	9,567	-0.02%
2018/05/09	1	63.60	0	0.00	63.00	1	9,803	0.01%
2018/05/08	0	0.00	10	63.00	63.80	-10	10,168	-0.10%
2018/05/07	46	62.11	41	62.55	62.70	5	10,436	0.05%
2018/05/04	47	60.73	42	61.46	61.20	5	10,847	0.05%
2018/05/03	7	65.14	1	65.00	63.80	6	10,823	0.06%
2018/04/30	3	64.70	0	0.00	65.20	3	11,407	0.03%
2018/04/27	8	63.88	8	64.38	64.20	0	11,456	0.00%
2018/04/26	9	65.59	8	63.50	63.50	1	11,494	0.01%
2018/04/25	12	64.88	20	65.20	65.50	-8	11,423	-0.07%
2018/04/24	35	62.31	25	62.98	62.90	10	11,292	0.09%
2018/04/23	9	66.34	65	66.28	66.00	-56	11,038	-0.51%
2018/04/20	7	68.64	32	68.27	68.10	-25	10,952	-0.23%
2018/04/19	40	68.12	41	68.27	67.80	-1	10,791	-0.01%
2018/04/18	54	69.73	47	70.17	68.50	7	10,695	0.07%
2018/04/17	52	75.16	19	71.68	71.00	33	10,337	0.32%
2018/04/16	25	79.57	8	79.53	78.20	17	10,028	0.17%
2018/04/13	23	78.38	37	77.45	77.50	-14	9,783	-0.14%
2018/04/11	1	71.50	1	71.70	71.70	0	9,583	0.00%
2018/04/10	1	71.90	1	72.40	71.70	0	9,573	0.00%
2018/04/09	5	72.10	0	0.00	72.70	5	9,556	0.05%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/30	8	72.91	5	73.10	72.70	3	9,500	0.03%
2018/03/29	0	0.00	1	72.80	72.40	-1	9,550	-0.01%
2018/03/27	1	72.80	1	73.30	73.10	0	9,510	0.00%
2018/03/23	2	69.95	2	70.70	71.10	0	9,584	0.00%
2018/03/22	5	73.84	25	74.08	72.50	-20	9,572	-0.21%
2018/03/21	28	73.83	13	74.45	73.50	15	9,582	0.16%
2018/03/20	18	73.55	5	73.58	73.40	13	9,571	0.14%
2018/03/19	48	74.58	27	75.34	74.10	21	9,578	0.22%
2018/03/16	19	73.64	25	73.87	73.50	-6	9,445	-0.06%
2018/03/15	15	72.87	14	73.69	72.90	1	9,417	0.01%
2018/03/14	2	72.65	0	0.00	71.90	2	9,447	0.02%
2018/03/13	10	73.80	2	73.30	73.20	8	9,506	0.08%
2018/03/12	6	72.13	5	72.00	71.90	1	9,604	0.01%
2018/03/09	5	71.46	0	0.00	70.90	5	9,821	0.05%
2018/03/08	4	71.73	5	72.20	72.10	-1	9,799	-0.01%
2018/03/07	2	70.00	19	69.95	70.20	-17	9,717	-0.17%
2018/03/06	6	69.80	5	70.20	70.00	1	9,756	0.01%
2018/03/05	22	71.17	22	71.07	70.00	0	9,774	0.00%
2018/03/02	20	71.09	11	71.43	71.00	9	9,787	0.09%
2018/03/01	24	71.63	11	71.90	71.90	13	9,791	0.13%
2018/02/27	18	74.38	18	74.28	72.60	0	9,849	0.00%
2018/02/26	11	72.85	13	73.38	73.20	-2	9,747	-0.02%
2018/02/23	28	73.18	39	72.93	72.90	-11	9,745	-0.11%
2018/02/22	42	73.01	29	73.12	72.50	13	9,784	0.13%
2018/02/21	19	73.41	26	73.55	73.70	-7	9,834	-0.07%
2018/02/12	58	69.69	57	69.97	68.90	1	9,840	0.01%
2018/02/09	75	67.26	62	67.36	69.80	13	9,841	0.13%
2018/02/08	59	72.58	52	71.63	70.80	7	9,486	0.07%
2018/02/07	47	78.36	52	77.41	75.50	-5	9,260	-0.05%
2018/02/06	86	78.62	53	77.70	76.60	33	9,230	0.36%
2018/02/05	41	85.22	57	85.54	85.00	-16	8,934	-0.18%
2018/02/02	57	92.65	56	92.14	91.40	1	8,933	0.01%
2018/02/01	54	103.30	2	101.75	101.50	52	8,656	0.60%
2018/01/31	13	101.69	15	101.90	104.00	-2	8,489	-0.02%
2018/01/30	17	100.55	9	100.71	99.50	8	8,227	0.10%
2018/01/29	4	100.50	20	100.68	100.50	-16	8,091	-0.20%
2018/01/26	13	96.40	31	96.89	96.80	-18	7,838	-0.23%
2018/01/25	23	95.33	6	94.60	94.70	17	7,710	0.22%
2018/01/24	4	91.38	57	91.66	92.90	-53	7,540	-0.70%
2018/01/23	3	89.80	4	89.65	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	5	88.58	88.70	-5	7,440	-0.07%
2018/01/19	4	86.55	0	0.00	86.70	4	7,471	0.05%
2018/01/18	0	0.00	1	88.20	86.70	-1	7,480	-0.01%
2018/01/17	1	87.10	2	86.80	87.60	-1	7,547	-0.01%
2018/01/16	1	87.50	1	87.80	87.60	0	7,569	0.00%
2018/01/15	1	86.40	0	0.00	86.40	1	7,571	0.01%
2018/01/12	2	86.00	0	0.00	86.10	2	7,609	0.03%
2018/01/11	0	0.00	2	84.70	84.70	-2	7,656	-0.03%
2018/01/09	2	87.30	0	0.00	85.80	2	7,898	0.03%
2018/01/08	12	87.32	0	0.00	87.20	12	7,993	0.15%
2018/01/05	41	88.00	23	89.87	87.20	18	7,976	0.23%
2018/01/04	0	0.00	2	85.50	85.80	-2	7,890	-0.03%
2018/01/03	1	84.60	1	84.60	84.40	0	7,991	0.00%
2018/01/02	0	0.00	1	83.80	83.70	-1	8,156	-0.01%