TPK-KY (3673)-元富-吉利券商分點個股進出

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
40.40
漲跌
▼0.45
漲幅
-1.10%
成交量
9,164張
產業
上市光電類股
552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-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/06/21	6	41.03	6	41.05	40.40	0	3,045	0.00%
2024/06/20	3	40.83	9	40.84	40.85	-6	2,940	-0.20%
2024/06/19	1	39.70	3	40.18	40.15	-2	2,757	-0.07%
2024/06/14	1	37.10	5	36.95	37.10	-4	2,190	-0.18%
2024/06/12	5	36.40	0	0.00	36.30	5	2,200	0.23%
2024/06/11	1	36.90	0	0.00	36.50	1	2,208	0.05%
2024/06/07	3	37.00	2	37.10	37.05	1	2,209	0.05%
2024/06/06	2	37.00	0	0.00	37.00	2	2,236	0.09%
2024/06/05	1	37.50	0	0.00	37.30	1	2,283	0.04%
2024/05/29	0	0.00	1	39.25	38.80	-1	2,388	-0.04%
2024/05/28	0	0.00	2	38.90	39.45	-2	2,358	-0.08%
2024/05/22	0	0.00	2	38.95	38.30	-2	2,286	-0.09%
2024/05/21	2	37.50	0	0.00	37.50	2	2,258	0.09%
2024/05/20	1	37.35	5	37.65	37.75	-4	2,239	-0.18%
2024/05/15	0	0.00	10	36.65	36.65	-10	2,385	-0.42%
2024/05/03	0	0.00	1	38.60	37.40	-1	2,498	-0.04%
2024/04/26	1	37.75	1	37.85	37.75	0	2,507	0.00%
2024/04/22	1	37.00	0	0.00	36.00	1	2,579	0.04%
2024/04/19	1	36.20	2	35.65	36.30	-1	2,585	-0.04%
2024/04/16	1	37.55	8	37.56	37.25	-7	2,565	-0.27%
2024/04/15	17	38.68	23	38.31	38.05	-6	2,557	-0.23%
2024/04/12	0	0.00	63	38.82	38.80	-63	2,563	-2.46%
2024/04/11	4	39.76	0	0.00	39.45	4	2,603	0.15%
2024/04/10	99	40.38	0	0.00	40.35	99	2,595	3.81%
2024/04/08	1	38.60	0	0.00	38.65	1	2,582	0.04%
2024/04/03	1	39.05	3	39.43	39.10	-2	2,546	-0.08%
2024/04/02	9	38.42	1	38.45	38.60	8	2,462	0.32%
2024/04/01	1	38.30	4	38.43	38.10	-3	2,394	-0.13%
2024/03/29	1	36.65	0	0.00	36.85	1	2,312	0.04%
2024/03/28	1	36.90	1	37.40	36.90	0	2,288	0.00%
2024/03/27	0	0.00	6	36.38	36.45	-6	2,223	-0.27%
2024/03/25	2	36.25	3	36.67	36.25	-1	2,128	-0.05%
2024/03/22	1	35.65	1	35.60	35.65	0	2,092	0.00%
2024/03/20	0	34.35	0	0.00	33.90	0	2,021	0.00%
2024/03/12	0	0.00	1	34.90	35.05	-1	1,957	-0.05%
2024/03/11	3	34.40	0	0.00	33.85	3	1,933	0.16%
2024/03/06	3	34.83	1	35.95	34.85	2	1,813	0.11%
2024/03/05	2	35.23	0	0.00	35.05	2	1,745	0.11%
2024/02/29	1	34.80	0	0.00	34.95	1	1,718	0.06%
2024/02/23	1	36.20	0	0.00	35.65	1	1,730	0.06%
2024/02/16	0	0.00	3	36.60	37.35	-3	1,662	-0.18%
2024/02/15	1	34.60	0	0.00	34.60	1	1,558	0.06%
2024/02/05	1	34.40	5	34.65	34.45	-4	1,549	-0.26%
2024/02/02	4	35.01	0	0.00	34.80	4	1,537	0.26%
2024/01/26	0	0.00	1	37.15	36.35	-1	1,447	-0.07%
2024/01/25	0	0.00	6	36.75	36.50	-6	1,376	-0.44%
2024/01/24	2	36.68	1	36.90	36.70	1	1,352	0.07%
2024/01/16	0	0.00	1	36.80	36.10	-1	1,219	-0.08%
2024/01/15	1	35.55	0	0.00	36.25	1	1,173	0.09%
2024/01/11	0	0.00	5	36.20	36.30	-5	1,146	-0.44%
2024/01/10	2	35.60	0	0.00	35.05	2	1,136	0.18%
2024/01/03	0	0.00	1	38.60	37.25	-1	972	-0.10%
2024/01/02	1	38.30	3	38.25	38.10	-2	907	-0.22%
2023/12/29	0	0.00	3	36.35	36.20	-3	840	-0.36%
2023/12/28	2	36.43	0	0.00	36.50	2	829	0.24%
2023/12/25	3	34.97	0	0.00	34.85	3	793	0.38%
2023/11/29	0	0.00	1	35.75	35.50	-1	854	-0.12%
2023/11/24	10	36.20	1	36.20	36.05	9	867	1.04%
2023/11/17	0	0.00	1	35.15	35.20	-1	834	-0.12%
2023/11/16	0	0.00	1	34.75	34.85	-1	842	-0.12%
2023/11/09	0	0.00	2	33.10	32.85	-2	885	-0.23%
2023/11/03	0	0.00	1	32.90	32.75	-1	1,092	-0.09%
2023/10/23	2	32.00	0	0.00	32.00	2	1,233	0.16%
2023/10/19	1	33.25	0	0.00	32.70	1	1,286	0.08%
2023/09/25	0	0.00	1	33.90	34.20	-1	2,043	-0.05%
2023/09/21	0	0.00	1	33.60	33.40	-1	2,131	-0.05%
2023/09/11	2	34.60	0	0.00	34.55	2	2,926	0.07%
2023/09/08	1	34.90	0	0.00	35.05	1	2,952	0.03%
2023/09/04	0	0.00	1	35.60	35.50	-1	3,339	-0.03%
2023/09/01	0	0.00	1	34.90	35.20	-1	3,496	-0.03%
2023/08/28	1	34.30	0	0.00	34.10	1	3,974	0.03%
2023/08/25	1	34.10	0	0.00	34.35	1	4,034	0.02%
2023/08/22	1	34.20	0	0.00	34.15	1	4,187	0.02%
2023/08/17	0	0.00	1	34.90	34.85	-1	4,286	-0.02%
2023/08/15	0	0.00	1	34.90	34.85	-1	4,426	-0.02%
2023/08/14	2	34.23	0	0.00	34.45	2	4,550	0.04%
2023/08/10	2	35.43	3	35.60	35.40	-1	4,741	-0.02%
2023/08/09	1	38.20	0	0.00	38.50	1	4,654	0.02%
2023/08/07	1	38.50	0	0.00	38.85	1	4,715	0.02%
2023/08/04	1	38.30	0	0.00	38.90	1	4,781	0.02%
2023/07/31	3	39.47	0	0.00	39.15	3	4,954	0.06%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	1	40.40	40.45	-1	5,096	-0.02%
2023/07/26	0	0.00	1	39.90	39.75	-1	5,089	-0.02%
2023/07/24	1	39.10	0	0.00	39.40	1	5,107	0.02%
2023/07/20	0	0.00	11	41.13	40.80	-11	5,113	-0.22%
2023/07/19	1	39.75	1	40.45	40.00	0	5,127	0.00%
2023/07/18	1	40.10	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	41.40	0	0.00	41.80	1	5,365	0.02%
2023/07/12	1	42.00	0	0.00	42.05	1	5,992	0.02%
2023/07/10	3	42.45	0	0.00	42.45	3	6,131	0.05%
2023/07/06	1	45.40	0	0.00	45.30	1	6,206	0.02%
2023/07/05	1	46.30	1	45.50	45.55	0	6,179	0.00%
2023/07/04	0	0.00	1	45.55	45.55	-1	6,114	-0.02%
2023/06/29	0	0.00	1	43.70	43.90	-1	5,909	-0.02%
2023/06/26	2	45.03	2	45.10	43.95	0	5,812	0.00%
2023/06/21	1	45.20	2	45.15	45.05	-1	5,673	-0.02%
2023/06/20	3	42.55	1	42.70	42.70	2	5,357	0.04%
2023/06/19	1	40.75	2	41.60	42.50	-1	5,310	-0.02%
2023/06/16	0	0.00	3	41.70	41.85	-3	5,255	-0.06%
2023/06/15	0	0.00	3	42.62	42.65	-3	5,181	-0.06%
2023/06/14	0	0.00	3	42.83	42.40	-3	5,159	-0.06%
2023/06/13	0	0.00	1	43.15	42.70	-1	5,169	-0.02%
2023/06/12	1	43.05	1	43.20	42.80	0	5,144	0.00%
2023/06/09	1	42.80	3	42.87	42.75	-2	5,135	-0.04%
2023/06/08	2	43.78	2	44.25	43.80	0	5,065	0.00%
2023/06/07	1	43.55	5	43.38	43.20	-4	4,933	-0.08%
2023/06/06	0	0.00	3	43.98	43.95	-3	4,808	-0.06%
2023/06/05	0	0.00	1	43.15	42.90	-1	4,731	-0.02%
2023/06/02	1	42.50	0	0.00	42.35	1	4,735	0.02%
2023/06/01	4	43.86	3	43.70	43.25	1	4,749	0.02%
2023/05/31	1	42.15	2	42.28	42.40	-1	4,545	-0.02%
2023/05/30	0	0.00	1	42.00	42.00	-1	4,518	-0.02%
2023/05/29	0	0.00	3	41.90	41.75	-3	4,490	-0.07%
2023/05/26	1	40.85	0	0.00	41.00	1	4,527	0.02%
2023/05/25	2	41.70	5	41.62	41.60	-3	4,639	-0.06%
2023/05/23	1	41.55	1	41.90	41.60	0	4,677	0.00%
2023/05/22	5	41.46	2	41.35	41.60	3	4,624	0.06%
2023/05/19	1	39.85	2	40.30	40.30	-1	4,515	-0.02%
2023/05/18	2	40.80	1	41.25	40.50	1	4,443	0.02%
2023/05/17	6	40.62	5	40.29	40.60	1	4,302	0.02%
2023/05/16	3	39.12	1	39.10	38.95	2	4,083	0.05%
2023/05/12	1	37.95	0	0.00	38.10	1	4,004	0.02%
2023/05/10	1	38.50	1	38.75	38.45	0	3,927	0.00%
2023/05/09	1	38.40	2	39.15	39.55	-1	3,851	-0.03%
2023/05/08	1	38.85	0	0.00	38.75	1	3,758	0.03%
2023/05/05	13	38.30	12	38.58	38.30	1	3,720	0.03%
2023/05/04	0	0.00	1	39.00	38.95	-1	3,654	-0.03%
2023/04/27	1	37.00	0	0.00	37.45	1	3,434	0.03%
2023/04/26	0	0.00	1	37.25	37.20	-1	3,407	-0.03%
2023/04/24	0	0.00	2	37.68	37.70	-2	3,331	-0.06%
2023/04/21	2	37.98	0	0.00	37.50	2	3,281	0.06%
2023/04/20	3	39.40	1	38.65	38.50	2	3,166	0.06%
2023/04/19	52	41.33	51	42.96	41.25	1	2,923	0.03%
2023/04/17	1	38.00	0	0.00	37.75	1	2,264	0.04%
2023/04/14	0	0.00	1	36.90	37.90	-1	2,165	-0.05%
2023/04/11	3	36.77	3	36.80	36.40	0	1,843	0.00%
2023/03/31	0	34.38	0	0.00	34.25	0	1,679	0.00%
2023/03/09	1	35.50	0	0.00	35.50	1	1,311	0.08%
2023/03/07	0	0.00	1	36.85	36.75	-1	1,226	-0.08%
2023/03/06	0	0.00	1	34.65	36.50	-1	1,156	-0.09%
2023/03/02	0	0.00	1	33.95	33.90	-1	1,037	-0.10%
2023/02/24	4	34.11	3	34.05	34.20	1	970	0.10%
2023/02/23	2	35.15	5	35.03	35.05	-3	888	-0.34%
2023/02/08	0	0.00	1	31.40	31.25	-1	639	-0.16%
2022/12/20	1	29.70	0	0.00	29.50	1	843	0.12%
2022/11/01	0	0.00	1	29.05	29.05	-1	1,267	-0.08%
2022/10/26	0	0.00	3	29.68	29.30	-3	1,229	-0.24%
2022/10/21	1	30.25	0	0.00	29.80	1	1,222	0.08%
2022/10/20	1	30.50	0	0.00	30.50	1	1,219	0.08%
2022/10/14	0	0.00	1	31.40	31.65	-1	1,210	-0.08%
2022/10/11	4	31.23	3	32.45	30.95	1	1,208	0.08%
2022/10/07	3	32.75	0	0.00	32.60	3	1,189	0.25%
2022/09/30	0	0.00	7	30.95	31.55	-7	1,174	-0.60%
2022/09/29	0	0.00	3	31.10	30.90	-3	1,169	-0.26%
2022/09/27	3	32.50	0	0.00	32.25	3	1,153	0.26%
2022/09/26	0	0.00	3	34.00	32.15	-3	1,153	-0.26%
2022/09/22	5	34.35	9	34.22	34.30	-4	1,171	-0.34%
2022/09/21	3	35.05	0	0.00	34.90	3	1,165	0.26%
2022/09/20	2	35.20	0	0.00	35.20	2	1,164	0.17%
2022/09/19	1	34.70	0	0.00	34.85	1	1,185	0.08%
2022/09/15	0	0.00	1	35.35	35.10	-1	1,197	-0.08%
2022/09/07	0	0.00	3	34.50	34.40	-3	1,216	-0.25%
2022/09/06	4	34.60	0	0.00	34.55	4	1,214	0.33%
2022/09/05	0	0.00	3	34.85	34.85	-3	1,213	-0.25%
2022/08/31	4	36.35	0	0.00	36.35	4	1,185	0.34%
2022/08/30	6	36.47	5	36.40	36.35	1	1,181	0.08%
2022/08/29	0	0.00	4	36.16	36.05	-4	1,214	-0.33%
2022/08/26	1	37.65	5	38.02	37.50	-4	1,183	-0.34%
2022/08/25	3	36.75	0	0.00	36.85	3	1,090	0.28%
2022/08/24	2	36.68	0	0.00	36.00	2	1,069	0.19%
2022/08/22	0	0.00	1	36.35	36.35	-1	1,010	-0.10%
2022/08/19	0	0.00	5	35.70	36.10	-5	934	-0.53%
2022/08/17	1	33.65	0	0.00	33.80	1	873	0.11%
2022/08/12	1	34.25	0	0.00	34.10	1	880	0.11%
2022/08/11	3	35.10	1	35.25	35.35	2	859	0.23%
2022/07/28	0	0.00	1	34.90	34.10	-1	987	-0.10%
2022/07/27	1	34.65	0	0.00	34.70	1	983	0.10%
2022/07/21	1	33.65	0	0.00	33.65	1	1,015	0.10%
2022/07/08	0	0.00	1	33.95	34.05	-1	1,040	-0.10%
2022/07/04	1	32.40	1	32.25	32.20	0	1,106	0.00%
2022/07/01	0	0.00	7	32.60	32.35	-7	1,134	-0.62%
2022/06/30	1	35.10	0	0.00	34.65	1	1,123	0.09%
2022/06/15	0	0.00	1	35.00	34.90	-1	1,101	-0.09%
2022/06/07	7	35.22	0	0.00	35.20	7	1,149	0.61%
2022/05/24	0	0.00	1	33.40	33.00	-1	1,248	-0.08%
2022/05/19	0	0.00	6	32.30	32.25	-6	1,252	-0.48%
2022/05/16	1	32.15	0	0.00	32.15	1	1,263	0.08%
2022/05/09	2	31.80	0	0.00	31.85	2	1,214	0.16%
2022/04/27	1	34.10	0	0.00	34.05	1	1,193	0.08%
2022/04/25	0	0.00	5	35.15	35.05	-5	1,181	-0.42%
2022/04/19	5	36.55	0	0.00	36.55	5	1,224	0.41%
2022/04/11	3	36.20	0	0.00	36.10	3	1,606	0.19%
2022/04/06	1	36.00	3	35.95	36.00	-2	1,573	-0.13%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/29	1	37.45	0	0.00	37.15	1	1,599	0.06%
2022/03/28	0	0.00	1	37.45	37.35	-1	1,607	-0.06%
2022/03/24	0	0.00	2	37.80	37.80	-2	1,634	-0.12%
2022/03/23	0	0.00	2	38.10	38.10	-2	1,637	-0.12%
2022/03/08	1	35.55	0	0.00	35.55	1	1,740	0.06%
2022/03/07	0	0.00	12	37.05	36.90	-12	1,716	-0.70%
2022/03/04	0	0.00	5	37.82	37.80	-5	1,706	-0.29%
2022/03/02	5	37.68	0	0.00	37.90	5	1,749	0.29%
2022/03/01	13	38.40	0	0.00	38.40	13	1,756	0.74%
2022/02/25	1	38.50	0	0.00	38.45	1	1,758	0.06%
2022/02/22	1	39.65	3	40.05	39.65	-2	1,779	-0.11%
2022/02/18	4	39.63	1	39.80	39.85	3	1,873	0.16%
2022/02/11	1	40.30	0	0.00	40.10	1	1,984	0.05%
2022/01/26	1	39.50	6	39.40	39.40	-5	2,074	-0.24%
2022/01/21	1	40.25	0	0.00	40.10	1	2,545	0.04%
2022/01/18	1	41.35	0	0.00	40.95	1	2,793	0.04%
2022/01/14	1	40.75	1	40.85	40.70	0	2,925	0.00%
2022/01/12	1	41.90	1	42.85	41.80	0	2,903	0.00%
2022/01/11	0	0.00	2	42.70	42.65	-2	2,885	-0.07%
2022/01/07	3	45.22	5	44.94	43.70	-2	2,813	-0.07%
2022/01/06	0	0.00	1	43.90	44.00	-1	2,553	-0.04%
2022/01/03	0	0.00	3	42.70	42.70	-3	2,526	-0.12%
2021/12/24	1	42.80	0	0.00	42.80	1	2,546	0.04%
2021/12/22	1	43.00	1	43.10	42.80	0	2,585	0.00%
2021/12/13	10	42.90	0	0.00	42.50	10	2,648	0.38%
2021/12/08	0	0.00	1	42.25	41.60	-1	2,602	-0.04%
2021/12/07	0	0.00	10	41.00	41.30	-10	2,596	-0.39%
2021/11/26	1	40.90	0	0.00	40.90	1	2,624	0.04%
2021/11/24	0	0.00	1	42.15	41.95	-1	2,581	-0.04%
2021/11/22	2	41.95	1	42.00	42.25	1	2,566	0.04%
2021/11/18	0	0.00	1	40.30	41.35	-1	2,535	-0.04%
2021/11/17	1	40.65	0	0.00	40.65	1	2,472	0.04%
2021/11/15	0	0.00	10	41.95	41.85	-10	2,433	-0.41%
2021/11/11	0	0.00	1	41.60	40.80	-1	2,417	-0.04%
2021/11/08	0	0.00	9	40.77	40.75	-9	2,433	-0.37%
2021/11/03	11	41.20	0	0.00	41.30	11	2,493	0.44%
2021/11/02	4	42.10	2	42.65	40.75	2	2,478	0.08%
2021/11/01	7	43.28	6	42.82	43.20	1	2,378	0.04%
2021/10/29	64	42.59	56	43.45	42.50	8	2,209	0.36%
2021/10/28	0	0.00	2	42.38	44.30	-2	2,034	-0.10%
2021/10/27	0	0.00	2	40.30	40.30	-2	1,858	-0.11%
2021/10/26	4	40.18	0	0.00	39.95	4	1,849	0.22%
2021/10/25	3	40.90	6	40.05	41.05	-3	1,805	-0.17%
2021/10/22	0	0.00	5	38.10	38.25	-5	1,700	-0.29%
2021/10/21	5	38.06	1	38.35	37.90	4	1,724	0.23%
2021/10/20	2	38.23	0	0.00	37.95	2	1,724	0.12%
2021/10/15	1	37.60	0	0.00	37.35	1	1,774	0.06%
2021/10/13	0	0.00	1	37.50	37.10	-1	1,809	-0.06%
2021/10/12	3	37.55	3	37.35	37.60	0	1,807	0.00%
2021/10/06	0	0.00	1	38.25	37.75	-1	1,851	-0.05%
2021/10/05	0	0.00	1	38.65	38.60	-1	1,845	-0.05%
2021/10/04	0	0.00	1	38.95	39.00	-1	1,870	-0.05%
2021/09/27	2	37.90	0	0.00	37.90	2	1,906	0.10%
2021/09/24	3	37.60	1	37.50	37.30	2	1,926	0.10%
2021/09/22	1	37.85	0	0.00	37.20	1	2,133	0.05%
2021/09/08	1	37.35	0	0.00	36.85	1	2,092	0.05%
2021/08/31	3	39.30	0	0.00	39.40	3	2,149	0.14%
2021/08/25	0	0.00	1	39.95	40.20	-1	2,230	-0.04%
2021/08/17	2	39.60	1	38.80	38.70	1	2,442	0.04%
2021/08/16	0	0.00	1	39.95	39.60	-1	2,447	-0.04%
2021/08/13	1	39.15	0	0.00	39.10	1	2,458	0.04%
2021/08/12	1	40.35	2	40.35	39.90	-1	2,487	-0.04%
2021/08/11	1	39.75	0	0.00	39.80	1	2,508	0.04%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/07/29	0	0.00	5	43.06	43.00	-5	3,796	-0.13%
2021/07/28	2	43.40	1	43.95	42.85	1	3,976	0.03%
2021/07/27	2	44.00	1	44.80	43.65	1	4,514	0.02%
2021/07/26	1	44.10	0	0.00	44.00	1	4,858	0.02%
2021/07/12	2	45.15	2	44.95	45.00	0	6,614	0.00%
2021/07/09	1	44.45	0	0.00	44.65	1	6,681	0.01%
2021/07/08	2	45.30	1	45.15	45.30	1	6,699	0.01%
2021/07/05	3	46.50	2	46.45	46.80	1	6,838	0.01%
2021/07/02	3	46.13	1	46.00	46.15	2	6,923	0.03%
2021/07/01	1	46.95	0	0.00	46.15	1	6,973	0.01%
2021/06/30	6	46.42	0	0.00	46.60	6	6,982	0.09%
2021/06/29	3	47.85	8	47.62	46.95	-5	6,981	-0.07%
2021/06/25	0	0.00	5	46.60	46.45	-5	7,048	-0.07%
2021/06/24	1	46.35	10	46.66	46.35	-9	7,075	-0.13%
2021/06/22	0	0.00	2	45.30	45.25	-2	7,092	-0.03%
2021/06/21	1	45.40	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0	0.00	1	46.30	46.25	-1	7,147	-0.01%
2021/06/17	0	0.00	1	46.10	46.30	-1	7,169	-0.01%
2021/06/16	1	45.65	0	0.00	45.60	1	7,202	0.01%
2021/06/15	1	45.90	0	0.00	46.10	1	7,209	0.01%
2021/06/11	1	46.10	1	46.05	46.10	0	7,259	0.00%
2021/06/09	0	0.00	2	45.95	45.75	-2	7,290	-0.03%
2021/06/08	0	0.00	1	46.70	45.90	-1	7,324	-0.01%
2021/06/04	2	46.48	2	46.65	46.25	0	7,465	0.00%
2021/06/03	0	0.00	4	47.08	47.10	-4	7,645	-0.05%
2021/06/02	21	46.70	1	46.80	46.65	20	7,765	0.26%
2021/06/01	0	0.00	11	46.95	47.30	-11	7,887	-0.14%
2021/05/31	1	46.10	0	0.00	46.10	1	7,998	0.01%
2021/05/26	1	45.10	2	45.50	45.10	-1	9,360	-0.01%
2021/05/25	3	45.57	0	0.00	45.35	3	9,336	0.03%
2021/05/21	0	0.00	1	45.15	44.65	-1	9,294	-0.01%
2021/05/20	11	45.50	0	0.00	44.20	11	9,300	0.12%
2021/05/19	0	0.00	2	44.85	45.55	-2	9,265	-0.02%
2021/05/18	1	43.95	0	0.00	45.30	1	9,254	0.01%
2021/05/17	8	43.51	2	44.60	43.40	6	9,214	0.07%
2021/05/14	2	49.43	0	0.00	48.20	2	9,147	0.02%
2021/05/12	5	50.22	4	51.80	50.20	1	8,880	0.01%
2021/05/11	3	50.37	4	51.30	51.00	-1	8,570	-0.01%
2021/05/10	0	0.00	10	52.30	52.10	-10	8,381	-0.12%
2021/05/07	10	51.50	0	0.00	51.80	10	8,306	0.12%
2021/05/06	2	49.38	2	49.93	49.55	0	8,117	0.00%
2021/05/05	5	49.45	8	49.85	49.10	-3	8,057	-0.04%
2021/05/04	16	50.88	6	49.76	49.45	10	7,886	0.13%
2021/05/03	16	54.23	21	54.48	54.30	-5	7,340	-0.07%
2021/04/29	12	55.26	4	54.88	54.20	8	7,002	0.11%
2021/04/28	3	55.70	8	54.81	55.40	-5	6,796	-0.07%
2021/04/27	5	54.76	1	54.00	56.70	4	6,320	0.06%
2021/04/26	1	51.60	0	0.00	51.60	1	5,953	0.02%
2021/04/22	1	49.40	6	50.83	49.50	-5	5,964	-0.08%
2021/04/21	2	50.50	5	51.04	50.60	-3	5,941	-0.05%
2021/04/20	2	50.70	7	51.27	51.50	-5	5,881	-0.09%
2021/04/19	5	51.36	3	51.57	51.10	2	5,832	0.03%
2021/04/15	0	0.00	3	49.80	49.55	-3	5,648	-0.05%
2021/04/09	5	50.54	0	0.00	49.50	5	5,567	0.09%
2021/04/08	0	0.00	2	52.10	52.20	-2	5,458	-0.04%
2021/04/07	0	0.00	1	51.30	51.50	-1	5,365	-0.02%
2021/03/30	1	50.10	0	0.00	50.90	1	5,252	0.02%
2021/03/29	0	0.00	1	50.50	50.30	-1	5,092	-0.02%
2021/03/26	3	50.05	0	0.00	49.70	3	5,076	0.06%
2021/03/25	0	0.00	1	50.30	50.10	-1	5,086	-0.02%
2021/03/23	1	49.85	0	0.00	49.70	1	5,191	0.02%
2021/03/22	2	49.95	3	50.23	50.50	-1	5,131	-0.02%
2021/03/19	1	49.70	1	50.00	49.55	0	5,117	0.00%
2021/03/18	1	49.70	1	49.65	49.60	0	5,131	0.00%
2021/03/17	0	0.00	2	50.20	49.20	-2	5,263	-0.04%
2021/03/16	0	0.00	3	49.60	49.30	-3	5,242	-0.06%
2021/03/11	2	50.00	3	50.47	50.70	-1	5,268	-0.02%
2021/03/10	5	50.52	3	51.60	50.30	2	5,244	0.04%
2021/03/09	4	51.13	5	50.94	51.30	-1	5,193	-0.02%
2021/03/08	4	50.01	13	49.75	49.85	-9	5,083	-0.18%
2021/03/05	12	49.40	1	49.95	49.15	11	5,033	0.22%
2021/03/04	4	49.93	3	49.70	50.20	1	4,909	0.02%
2021/03/03	1	49.20	2	49.00	49.10	-1	4,795	-0.02%
2021/03/02	1	50.60	3	50.27	48.10	-2	4,671	-0.04%
2021/02/26	2	48.90	3	48.87	50.20	-1	4,017	-0.02%
2021/02/25	3	45.68	0	0.00	45.65	3	3,412	0.09%
2021/02/22	0	0.00	2	45.20	45.80	-2	3,448	-0.06%
2021/02/19	2	44.25	0	0.00	44.65	2	3,433	0.06%
2021/02/05	2	42.65	4	43.11	43.70	-2	3,442	-0.06%
2021/02/04	2	42.03	0	0.00	41.90	2	3,449	0.06%
2021/02/03	20	42.93	0	0.00	42.65	20	3,446	0.58%
2021/02/02	0	0.00	1	42.20	42.65	-1	3,526	-0.03%
2021/01/29	5	42.90	4	42.35	42.60	1	3,822	0.03%
2021/01/21	1	43.45	3	43.37	42.60	-2	3,768	-0.05%
2021/01/20	20	43.80	0	0.00	43.45	20	3,747	0.53%
2021/01/18	0	0.00	10	45.70	46.20	-10	3,642	-0.27%
2021/01/15	1	46.85	30	46.62	45.65	-29	3,672	-0.79%
2021/01/11	0	0.00	2	44.70	45.25	-2	3,491	-0.06%
2021/01/08	2	44.33	0	0.00	44.30	2	3,529	0.06%
2020/12/30	0	0.00	1	46.60	46.50	-1	3,450	-0.03%
2020/12/29	1	46.00	0	0.00	46.10	1	3,439	0.03%
2020/12/25	1	46.20	8	46.41	46.45	-7	3,405	-0.21%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/17	0	0.00	6	45.47	45.85	-6	3,335	-0.18%
2020/12/15	1	43.85	0	0.00	43.90	1	3,294	0.03%
2020/12/11	4	45.10	0	0.00	44.20	4	3,371	0.12%
2020/12/10	2	46.70	0	0.00	46.55	2	3,273	0.06%
2020/12/08	0	0.00	1	47.85	47.65	-1	3,227	-0.03%
2020/12/02	0	0.00	1	48.20	48.00	-1	3,185	-0.03%
2020/12/01	0	0.00	5	47.10	47.45	-5	3,154	-0.16%
2020/11/27	0	0.00	4	46.75	46.70	-4	3,468	-0.12%
2020/11/23	0	0.00	1	46.60	46.30	-1	3,682	-0.03%
2020/11/19	0	0.00	1	46.10	46.15	-1	3,696	-0.03%
2020/11/17	1	46.20	0	0.00	45.75	1	3,721	0.03%
2020/11/10	2	46.40	0	0.00	46.10	2	4,035	0.05%
2020/11/09	11	47.01	11	46.52	46.35	0	4,039	0.00%
2020/11/06	11	48.72	0	0.00	48.20	11	3,974	0.28%
2020/11/03	1	50.60	0	0.00	50.20	1	4,172	0.02%
2020/10/23	1	52.50	0	0.00	52.30	1	6,175	0.02%
2020/10/19	1	52.20	0	0.00	51.90	1	6,246	0.02%
2020/10/16	1	51.80	1	51.80	51.10	0	6,416	0.00%
2020/10/15	1	52.50	9	52.28	52.50	-8	6,494	-0.12%
2020/10/14	5	50.90	5	50.80	50.50	0	6,415	0.00%
2020/10/07	0	0.00	1	50.00	49.80	-1	6,400	-0.02%
2020/10/06	1	49.90	0	0.00	50.00	1	6,421	0.02%
2020/09/28	5	48.70	0	0.00	48.70	5	6,576	0.08%
2020/09/25	1	47.65	0	0.00	47.65	1	6,644	0.02%
2020/09/22	0	0.00	1	51.20	51.00	-1	6,726	-0.01%
2020/09/16	4	52.05	10	52.25	51.80	-6	6,734	-0.09%
2020/09/15	11	52.72	3	51.20	52.80	8	6,707	0.12%
2020/09/07	1	51.00	0	0.00	51.00	1	6,866	0.01%
2020/09/03	3	53.53	0	0.00	53.30	3	7,034	0.04%
2020/09/02	6	54.87	6	53.98	53.60	0	6,995	0.00%
2020/09/01	0	0.00	3	53.37	54.10	-3	6,747	-0.04%
2020/08/28	1	50.10	0	0.00	50.30	1	6,630	0.02%
2020/08/26	1	50.60	0	0.00	50.10	1	6,812	0.01%
2020/08/25	1	50.60	0	0.00	50.90	1	6,813	0.01%
2020/08/21	0	0.00	21	51.11	51.00	-21	6,832	-0.31%
2020/08/20	21	50.68	5	50.50	50.00	16	6,892	0.23%
2020/08/19	1	55.00	4	54.55	53.20	-3	6,765	-0.04%
2020/08/18	0	0.00	20	54.55	53.70	-20	6,689	-0.30%
2020/08/17	5	53.40	0.1	53.70	53.50	4.9	6,637	0.07%
2020/08/14	8	53.69	5	53.82	53.90	3	6,688	0.04%
2020/08/13	31	53.69	12	53.50	53.00	19	6,593	0.29%
2020/08/12	1	54.10	1	54.50	53.30	0	6,543	0.00%
2020/08/11	1	55.10	3	55.50	55.30	-2	6,474	-0.03%
2020/08/10	23	55.01	22	55.62	54.70	1	6,424	0.02%
2020/08/07	3	57.03	1	56.70	55.10	2	6,362	0.03%
2020/08/06	4	57.53	2	57.90	58.40	2	6,139	0.03%
2020/08/05	2	56.90	5	57.16	58.00	-3	6,004	-0.05%
2020/08/04	26.1	57.50	28	57.80	57.50	-1.9	5,790	-0.03%
2020/08/03	46	53.48	45	55.04	56.20	1	5,322	0.02%
2020/07/31	2	50.80	4	51.85	51.90	-2	4,519	-0.04%
2020/07/29	2	46.30	2	45.95	46.25	0	4,222	0.00%
2020/07/27	0	0.00	1	45.50	45.15	-1	4,237	-0.02%
2020/07/22	10	48.16	4	47.90	47.80	6	4,254	0.14%
2020/07/16	1	45.10	0	0.00	45.00	1	4,052	0.02%
2020/07/10	1	45.60	0	0.00	44.85	1	4,348	0.02%
2020/07/06	1	47.75	0	0.00	47.75	1	4,560	0.02%
2020/07/03	1	46.90	0	0.00	46.90	1	4,534	0.02%
2020/07/02	1	47.00	0	0.00	47.35	1	4,543	0.02%
2020/07/01	3	47.75	1	47.50	47.30	2	4,521	0.04%
2020/06/30	0	0.00	3	46.65	46.45	-3	4,446	-0.07%
2020/06/24	0	0.00	1	46.80	46.80	-1	4,460	-0.02%
2020/06/22	1	46.50	0	0.00	46.60	1	4,438	0.02%
2020/06/19	0	0.00	2	45.50	46.00	-2	4,461	-0.04%
2020/06/18	1	44.90	1	45.15	45.10	0	4,426	0.00%
2020/06/16	2	45.20	0	0.00	45.60	2	4,417	0.05%
2020/06/15	1	46.00	1	45.00	45.00	0	4,478	0.00%
2020/06/12	5	45.41	5	46.33	46.50	0	4,474	0.00%
2020/06/11	3	46.58	8	46.36	46.30	-5	4,393	-0.11%
2020/06/10	1	45.00	0	0.00	45.30	1	4,204	0.02%
2020/06/09	0	0.00	5	45.38	44.85	-5	4,267	-0.12%
2020/06/08	6	45.49	8	45.42	45.30	-2	4,328	-0.05%
2020/06/05	3	44.35	1	45.85	45.85	2	4,260	0.05%
2020/06/04	3	44.38	1	44.25	44.20	2	4,175	0.05%
2020/06/02	8	44.81	0	0.00	45.00	8	4,107	0.19%
2020/06/01	0	0.00	1	43.30	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	10	42.28	42.40	-10	3,925	-0.25%
2020/05/28	0	0.00	20	42.90	42.15	-20	3,943	-0.51%
2020/05/27	14	43.08	0	0.00	42.80	14	3,904	0.36%
2020/05/26	10	42.45	0	0.00	42.55	10	3,843	0.26%
2020/05/21	1	41.80	0	0.00	41.80	1	3,876	0.03%
2020/05/19	2	41.15	2	41.35	41.45	0	3,818	0.00%
2020/05/13	5	42.60	5	42.75	42.40	0	3,844	0.00%
2020/05/12	0	0.00	1	42.40	42.75	-1	3,841	-0.03%
2020/05/06	10	41.15	0	0.00	41.00	10	3,807	0.26%
2020/04/30	2	42.50	7	42.51	42.05	-5	3,858	-0.13%
2020/04/27	2	42.70	1	42.75	42.75	1	3,893	0.03%
2020/04/23	0	0.00	1	41.15	41.05	-1	3,823	-0.03%
2020/04/22	1	40.15	0	0.00	41.25	1	3,804	0.03%
2020/04/21	0	0.00	2	41.70	39.80	-2	3,766	-0.05%
2020/04/20	6	41.98	5	42.10	42.20	1	3,695	0.03%
2020/04/17	8	42.37	9	42.11	41.60	-1	3,670	-0.03%
2020/04/16	0	0.00	1	42.10	42.35	-1	3,527	-0.03%
2020/04/15	2	41.50	3	41.58	41.00	-1	3,469	-0.03%
2020/04/14	5	40.89	2	41.10	41.50	3	3,430	0.09%
2020/04/09	4	39.71	3	39.52	38.55	1	3,263	0.03%
2020/04/08	1	37.15	2	36.50	37.50	-1	3,168	-0.03%
2020/04/07	3	36.23	0	0.00	36.50	3	3,124	0.10%
2020/04/06	0	0.00	1	35.50	35.55	-1	3,130	-0.03%
2020/04/01	0	0.00	2	35.30	35.30	-2	3,132	-0.06%
2020/03/30	1	34.40	0	0.00	35.00	1	3,082	0.03%
2020/03/27	1	35.15	10	36.10	34.80	-9	3,074	-0.29%
2020/03/25	11	35.92	0	0.00	35.45	11	2,985	0.37%
2020/03/20	1	34.10	0	0.00	34.00	1	2,908	0.03%
2020/03/19	4	31.70	0	0.00	31.70	4	2,868	0.14%
2020/03/18	0	0.00	1	35.25	35.20	-1	2,785	-0.04%
2020/03/13	4	38.58	1	38.80	39.05	3	2,719	0.11%
2020/03/12	1	42.00	16	43.54	42.10	-15	2,630	-0.57%
2020/03/02	2	45.05	3	45.15	45.20	-1	2,432	-0.04%
2020/02/27	1	45.00	0	0.00	44.85	1	2,427	0.04%
2020/02/26	2	46.90	0	0.00	46.40	2	2,382	0.08%
2020/02/25	2	47.30	2	47.40	46.90	0	2,365	0.00%
2020/02/24	0	0.00	2	46.35	46.15	-2	2,352	-0.09%
2020/02/20	1	48.05	0	0.00	47.80	1	2,337	0.04%
2020/02/19	2	48.95	0	0.00	48.20	2	2,331	0.09%
2020/02/18	0	0.00	1	47.90	48.40	-1	2,295	-0.04%
2020/02/14	1	47.00	0	0.00	47.45	1	2,350	0.04%
2020/02/10	0	0.00	3	44.30	45.05	-3	3,051	-0.10%
2020/02/05	3	46.50	0	0.00	46.10	3	3,350	0.09%
2020/02/03	0	0.00	1	44.55	45.20	-1	3,480	-0.03%
2020/01/30	2	48.40	13	48.23	48.00	-11	4,256	-0.26%
2020/01/14	0	0.00	2	54.10	54.10	-2	4,570	-0.04%
2020/01/13	3	53.60	0	0.00	53.80	3	4,624	0.06%
2020/01/08	3	52.93	2	53.30	52.60	1	5,326	0.02%
2020/01/07	1	55.00	0	0.00	54.70	1	5,663	0.02%
2020/01/03	1	57.00	2	56.40	56.60	-1	5,665	-0.02%
2020/01/02	2	57.60	1	57.50	57.70	1	5,681	0.02%
2019/12/31	0.1	56.60	0	0.00	56.80	0.1	5,674	0.00%
2019/12/30	1	57.10	0	0.00	56.70	1	5,737	0.02%
2019/12/27	1	57.00	0	0.00	57.10	1	5,690	0.02%
2019/12/18	5	57.20	0	0.00	56.90	5	5,766	0.09%
2019/12/10	0	0.00	5	56.98	57.60	-5	5,945	-0.08%
2019/11/29	0	0.00	1	56.30	55.40	-1	6,032	-0.02%
2019/11/28	1	55.80	2	56.00	56.10	-1	6,059	-0.02%
2019/11/27	1	55.60	0	0.00	55.50	1	6,163	0.02%
2019/11/20	1	55.00	0	0.00	55.10	1	6,689	0.01%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/18	1	56.10	0	0.00	56.10	1	6,827	0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	2	55.20	0	0.00	55.00	2	6,901	0.03%
2019/11/13	2	56.20	0	0.00	56.10	2	6,916	0.03%
2019/11/11	3	58.07	2	56.35	55.80	1	7,019	0.01%
2019/11/08	9	60.71	3	60.70	60.10	6	6,897	0.09%
2019/11/07	2	63.15	2	63.95	62.80	0	6,827	0.00%
2019/11/06	1	68.90	1	66.30	66.30	0	6,655	0.00%
2019/11/05	0	0.00	1	67.90	67.20	-1	6,493	-0.02%
2019/11/04	2	68.15	0	0.00	67.70	2	6,517	0.03%
2019/11/01	2	66.90	0	0.00	67.60	2	6,488	0.03%
2019/10/31	0	0.00	27	66.26	66.30	-27	6,466	-0.42%
2019/10/30	8	67.21	1	67.10	67.20	7	6,403	0.11%
2019/10/29	11	67.33	13	67.62	67.70	-2	6,323	-0.03%
2019/10/28	15	63.27	1	62.90	63.80	14	5,741	0.24%
2019/10/24	3.5	63.11	4	63.05	63.20	-0.5	5,844	-0.01%
2019/10/23	1	62.10	0	0.00	62.40	1	5,862	0.02%
2019/10/22	5.1	64.31	2	62.80	63.00	3.1	5,810	0.05%
2019/10/21	0	0.00	2	62.65	62.80	-2	5,646	-0.04%
2019/10/18	2	62.10	1	62.10	62.10	1	5,594	0.02%
2019/10/17	1	62.10	5	62.32	62.10	-4	5,546	-0.07%
2019/10/16	26	64.21	34	64.00	61.40	-8	5,476	-0.15%
2019/10/15	5	61.88	8	62.83	64.20	-3	5,053	-0.06%
2019/10/14	2	58.25	2	58.30	58.40	0	4,701	0.00%
2019/10/08	0	0.00	1	57.80	57.80	-1	4,685	-0.02%
2019/10/07	1	57.40	0	0.00	58.00	1	4,676	0.02%
2019/10/04	0	0.00	20	58.00	56.80	-20	4,681	-0.43%
2019/10/01	0	0.00	2	56.60	56.60	-2	4,833	-0.04%
2019/09/27	1	56.00	0	0.00	55.90	1	5,072	0.02%
2019/09/24	7	58.79	2	58.40	58.60	5	5,201	0.10%
2019/09/19	0	0.00	2	58.25	58.30	-2	5,046	-0.04%
2019/09/16	1	57.80	0	0.00	57.60	1	5,045	0.02%
2019/09/09	8	57.93	9	58.32	57.80	-1	5,071	-0.02%
2019/09/06	1	57.30	0	0.00	56.90	1	5,046	0.02%
2019/09/05	1	57.60	1	57.40	56.80	0	5,029	0.00%
2019/09/03	1	57.00	0	0.00	56.90	1	5,016	0.02%
2019/09/02	1	56.60	0	0.00	57.10	1	5,012	0.02%
2019/08/30	3	57.00	2	57.40	56.80	1	5,006	0.02%
2019/08/29	3.1	58.46	2	58.05	58.00	1.1	4,901	0.02%
2019/08/28	3	58.97	3	59.47	59.20	0	4,787	0.00%
2019/08/27	1	57.70	4	58.83	59.50	-3	4,670	-0.06%
2019/08/26	3	56.80	1	57.20	56.80	2	4,483	0.04%
2019/08/23	2	57.70	16	57.68	57.90	-14	4,476	-0.31%
2019/08/22	6	57.12	7	57.46	57.20	-1	4,483	-0.02%
2019/08/21	5	57.50	4	56.98	57.50	1	4,433	0.02%
2019/08/20	1	57.50	0	0.00	55.80	1	4,345	0.02%
2019/08/19	0	0.00	1	56.90	56.90	-1	4,309	-0.02%
2019/08/16	0	0.00	1	57.20	56.10	-1	4,274	-0.02%
2019/08/15	1.1	55.34	1	56.00	56.30	0.1	4,212	0.00%
2019/08/14	0	0.00	6	56.15	55.20	-6	4,113	-0.15%
2019/08/13	15	55.71	5	55.54	55.90	10	3,973	0.25%
2019/08/12	2	54.65	2	55.20	55.30	0	3,906	0.00%
2019/08/07	1	52.50	3	52.30	52.20	-2	3,784	-0.05%
2019/08/06	1	51.90	2	50.60	52.20	-1	3,783	-0.03%
2019/08/05	1	51.00	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.50	11	52.44	52.30	-10	3,701	-0.27%
2019/08/01	0	0.00	9	55.02	54.40	-9	3,686	-0.24%
2019/07/31	9	55.20	8	55.43	55.60	1	3,662	0.03%
2019/07/30	2	53.95	2	54.30	54.20	0	3,576	0.00%
2019/07/29	6.1	55.24	1	54.90	54.10	5.1	3,565	0.14%
2019/07/26	2	54.70	2	54.75	55.00	0	3,490	0.00%
2019/07/24	4	52.75	1	53.00	52.60	3	3,365	0.09%
2019/07/18	0	0.00	1	52.50	52.10	-1	3,514	-0.03%
2019/07/15	1	52.70	2	52.50	52.70	-1	3,432	-0.03%
2019/07/11	2	53.30	0	0.00	52.70	2	3,582	0.06%
2019/07/09	0	0.00	1	52.60	52.40	-1	4,039	-0.02%
2019/07/08	3	53.97	1	53.40	53.00	2	4,095	0.05%
2019/07/05	1	52.30	0	0.00	53.00	1	4,034	0.02%
2019/07/04	0	0.00	2	52.85	52.40	-2	4,054	-0.05%
2019/07/03	0	0.00	3	51.57	51.10	-3	3,897	-0.08%
2019/07/02	2	51.95	3	51.30	51.90	-1	3,988	-0.03%
2019/07/01	2	50.20	3	50.60	50.70	-1	3,962	-0.03%
2019/06/28	2	50.20	0	0.00	49.55	2	4,010	0.05%
2019/06/27	1	49.95	0	0.00	50.00	1	4,130	0.02%
2019/06/26	2	49.80	0	0.00	49.70	2	4,161	0.05%
2019/06/25	2	51.05	2	50.90	50.00	0	4,187	0.00%
2019/06/21	4	50.13	2	50.40	49.35	2	4,231	0.05%
2019/06/20	0.2	51.00	1	50.80	51.00	-0.8	4,253	-0.02%
2019/06/18	2	49.65	2	50.15	49.60	0	4,492	0.00%
2019/06/17	0.1	50.10	0	0.00	50.10	0.1	4,685	0.00%
2019/05/30	3	49.90	0	0.00	49.75	3	5,885	0.05%
2019/05/24	1	47.70	0	0.00	47.70	1	5,805	0.02%
2019/05/23	1	48.60	0	0.00	49.00	1	5,822	0.02%
2019/05/17	1	49.90	0	0.00	50.00	1	6,443	0.02%
2019/05/14	0	0.00	1	50.50	51.80	-1	6,759	-0.01%
2019/05/13	1	52.50	0	0.00	51.00	1	6,863	0.01%
2019/05/10	2	54.20	2	52.50	52.90	0	6,886	0.00%
2019/05/09	1	53.60	0	0.00	53.60	1	6,898	0.01%
2019/05/08	2	55.00	4	55.50	55.00	-2	6,883	-0.03%
2019/05/07	0	0.00	1	56.70	56.10	-1	6,955	-0.01%
2019/05/06	1	55.90	0	0.00	55.90	1	6,964	0.01%
2019/05/02	1	57.60	0	0.00	57.60	1	6,905	0.01%
2019/04/29	2	56.05	0	0.00	55.40	2	6,868	0.03%
2019/04/26	3	57.50	0	0.00	57.10	3	6,828	0.04%
2019/04/24	2	59.10	1	59.30	58.70	1	6,943	0.01%
2019/04/23	1	59.40	1	60.00	59.90	0	6,911	0.00%
2019/04/22	1	59.40	8	58.99	58.80	-7	6,873	-0.10%
2019/04/19	3	58.33	8	57.90	58.50	-5	6,956	-0.07%
2019/04/18	2	59.05	0	0.00	58.10	2	6,932	0.03%
2019/04/17	2	60.15	4	60.70	59.60	-2	6,917	-0.03%
2019/04/16	6	59.98	6	60.63	60.60	0	6,899	0.00%
2019/04/15	32	62.54	14	62.60	61.10	18	6,995	0.26%
2019/04/12	5	59.20	12	58.93	59.60	-7	6,710	-0.10%
2019/04/11	0	0.00	1	60.00	58.00	-1	6,682	-0.01%
2019/04/10	2	60.00	0	0.00	59.40	2	6,618	0.03%
2019/04/09	8	60.36	3	60.40	60.30	5	6,559	0.08%
2019/04/08	2	62.20	2	61.60	61.70	0	6,502	0.00%
2019/04/03	0	0.00	1	60.30	60.00	-1	6,381	-0.02%
2019/04/02	1	60.40	2	60.00	59.60	-1	6,346	-0.02%
2019/04/01	0	0.00	7	58.89	59.40	-7	6,285	-0.11%
2019/03/28	1	57.40	2	58.00	58.10	-1	6,165	-0.02%
2019/03/27	1	57.30	0	0.00	58.10	1	6,192	0.02%
2019/03/26	7	58.03	0	0.00	57.60	7	6,158	0.11%
2019/03/25	0	0.00	4	57.55	57.50	-4	6,139	-0.07%
2019/03/22	0	0.00	2	58.90	59.10	-2	6,089	-0.03%
2019/03/21	4	60.68	1	61.00	60.50	3	6,019	0.05%
2019/03/20	0	0.00	12	59.98	60.10	-12	5,947	-0.20%
2019/03/19	5	59.48	8	59.49	60.10	-3	5,852	-0.05%
2019/03/18	0	0.00	1	56.50	55.50	-1	5,334	-0.02%
2019/03/14	2	55.00	8	55.13	54.90	-6	5,714	-0.11%
2019/03/13	1	54.50	0	0.00	55.00	1	5,895	0.02%
2019/03/12	8	54.75	0	0.00	54.50	8	5,936	0.13%
2019/03/11	5	55.24	13	55.47	55.00	-8	6,024	-0.13%
2019/03/08	23	54.61	6	54.77	54.30	17	6,167	0.28%
2019/03/07	1	54.60	20	54.30	53.00	-19	6,259	-0.30%
2019/03/06	11	54.30	0	0.00	54.60	11	6,341	0.17%
2019/03/05	11	53.12	1	53.40	53.80	10	6,336	0.16%
2019/02/27	0	0.00	10	52.30	52.30	-10	6,369	-0.16%
2019/02/26	1	53.00	0	0.00	52.50	1	6,482	0.02%
2019/02/25	1	53.80	0	0.00	53.20	1	6,681	0.01%
2019/02/22	2	53.60	0	0.00	53.50	2	6,774	0.03%
2019/02/21	43	56.14	39	55.66	54.40	4	6,807	0.06%
2019/02/20	11	54.19	31	54.19	54.30	-20	6,657	-0.30%
2019/02/19	7	53.51	10	53.65	53.70	-3	6,603	-0.05%
2019/02/18	7	52.11	0	0.00	52.00	7	6,641	0.11%
2019/02/15	1	53.30	1	52.50	52.40	0	7,038	0.00%
2019/02/14	2	53.90	6	54.37	53.10	-4	7,195	-0.06%
2019/02/13	1	52.20	1	54.50	52.20	0	7,106	0.00%
2019/02/12	1	53.30	1	54.20	54.20	0	7,212	0.00%
2019/02/11	5	51.20	5	52.00	52.00	0	7,137	0.00%
2019/01/30	3	51.80	6	51.35	50.90	-3	7,254	-0.04%
2019/01/29	3	51.20	3	51.53	51.80	0	7,308	0.00%
2019/01/28	18	51.79	0	0.00	51.60	18	7,372	0.24%
2019/01/21	20	50.20	0	0.00	49.60	20	8,009	0.25%
2019/01/18	0	0.00	2	49.30	49.45	-2	8,180	-0.02%
2019/01/17	3	49.77	35	50.01	49.35	-32	8,256	-0.39%
2019/01/16	25	51.34	0	0.00	51.80	25	8,237	0.30%
2019/01/15	5	51.10	0	0.00	50.70	5	8,293	0.06%
2019/01/14	5	50.40	2	50.50	50.50	3	8,449	0.04%
2019/01/11	7	52.16	11	51.86	50.70	-4	8,592	-0.05%
2019/01/10	0	0.00	5	51.30	51.20	-5	8,559	-0.06%
2019/01/09	5	51.50	31	51.34	51.60	-26	8,609	-0.30%
2019/01/07	6	50.65	2	50.25	50.30	4	8,570	0.05%
2019/01/04	10	47.35	9	48.16	48.50	1	8,513	0.01%
2019/01/03	1	47.00	10	46.60	46.60	-9	8,602	-0.10%
2019/01/02	1	47.75	0	0.00	47.50	1	8,809	0.01%
2018/12/28	1	48.00	0	0.00	48.30	1	8,878	0.01%
2018/12/27	10	48.50	11	48.18	48.00	-1	9,013	-0.01%
2018/12/26	2	47.58	12	48.49	47.10	-10	9,083	-0.11%
2018/12/25	11	47.62	1	47.70	48.20	10	9,276	0.11%
2018/12/24	0	0.00	4	47.90	47.85	-4	9,394	-0.04%
2018/12/22	0	0.00	10	48.50	48.30	-10	9,637	-0.10%
2018/12/21	10	47.50	0	0.00	49.00	10	9,683	0.10%
2018/12/20	2	47.68	0	0.00	47.00	2	9,656	0.02%
2018/12/19	2	48.15	0	0.00	48.10	2	9,624	0.02%
2018/12/17	3	49.35	4	49.20	48.80	-1	9,591	-0.01%
2018/12/14	0	0.00	3	48.55	49.35	-3	9,598	-0.03%
2018/12/13	0	0.00	1	48.95	49.30	-1	9,544	-0.01%
2018/12/12	6	49.73	6	49.44	49.45	0	9,529	0.00%
2018/12/11	8	47.98	10	48.07	48.30	-2	9,458	-0.02%
2018/12/10	9	46.79	11	47.47	46.90	-2	9,421	-0.02%
2018/12/07	14	50.43	5	49.49	49.35	9	9,252	0.10%
2018/12/06	26	53.59	17	54.57	51.50	9	8,950	0.10%
2018/12/05	1	54.80	0	0.00	54.90	1	8,793	0.01%
2018/12/04	25	56.72	1	57.00	56.00	24	8,855	0.27%
2018/12/03	16	54.59	19	55.78	56.10	-3	8,835	-0.03%
2018/11/30	20	53.20	5	54.02	52.90	15	8,718	0.17%
2018/11/29	7	53.53	16	52.91	52.00	-9	8,458	-0.11%
2018/11/28	5	51.60	1	51.40	51.90	4	8,366	0.05%
2018/11/27	1	50.70	0	0.00	51.00	1	8,404	0.01%
2018/11/26	10	49.50	4	49.53	49.40	6	8,372	0.07%
2018/11/23	5	49.11	5	49.50	48.70	0	8,377	0.00%
2018/11/22	3	51.77	6	50.83	50.60	-3	8,321	-0.04%
2018/11/21	10	53.10	2	53.30	53.10	8	8,119	0.10%
2018/11/20	2	52.60	0	0.00	52.70	2	8,002	0.02%
2018/11/19	4	52.50	12	53.22	53.40	-8	7,924	-0.10%
2018/11/16	9	52.87	8	53.13	51.60	1	7,764	0.01%
2018/11/15	17	52.58	18	52.04	52.40	-1	7,696	-0.01%
2018/11/14	20	52.39	18	52.54	52.50	2	7,556	0.03%
2018/11/13	6	49.97	5	49.36	49.50	1	7,234	0.01%
2018/11/12	6	48.88	11	49.17	48.95	-5	7,046	-0.07%
2018/11/09	0	0.00	11	48.58	48.90	-11	6,990	-0.16%
2018/11/08	1	47.80	0	0.00	47.05	1	6,783	0.01%
2018/11/07	1	47.85	2	47.85	47.95	-1	6,736	-0.01%
2018/11/06	1	47.05	0.1	46.50	46.30	0.9	6,684	0.01%
2018/11/02	8	47.96	2	48.13	48.20	6	6,511	0.09%
2018/11/01	1	50.70	2	50.75	51.30	-1	6,165	-0.02%
2018/10/31	1	49.15	1	48.95	48.00	0	6,075	0.00%
2018/10/30	0	0.00	3	48.97	48.50	-3	6,028	-0.05%
2018/10/29	1	46.65	7	47.04	47.65	-6	6,022	-0.10%
2018/10/26	17	46.89	12	48.80	46.00	5	6,001	0.08%
2018/10/25	2	47.95	7	48.60	48.45	-5	5,967	-0.08%
2018/10/24	13	51.32	6	51.50	50.90	7	5,993	0.12%
2018/10/23	5	52.20	6	51.73	50.70	-1	5,973	-0.02%
2018/10/22	3.1	51.86	4	52.83	52.30	-0.9	6,050	-0.01%
2018/10/19	5	49.55	5	48.85	50.70	0	5,930	0.00%
2018/10/18	1	49.60	1	48.85	48.45	0	5,829	0.00%
2018/10/16	8	48.69	9	48.02	48.10	-1	6,125	-0.02%
2018/10/15	7	47.24	7	47.59	47.40	0	6,159	0.00%
2018/10/12	9	45.58	13	45.67	47.00	-4	6,344	-0.06%
2018/10/11	4	44.23	18	44.65	44.45	-14	6,514	-0.21%
2018/10/09	13	50.61	11	52.16	48.75	2	6,289	0.03%
2018/10/08	8	53.86	7	54.97	53.40	1	6,050	0.02%
2018/10/05	15	53.53	11	54.87	53.30	4	5,974	0.07%
2018/10/04	7	55.61	3	55.40	56.70	4	5,850	0.07%
2018/10/03	17	56.56	24	56.60	56.10	-7	5,789	-0.12%
2018/10/02	4	56.10	13	56.25	55.70	-9	5,593	-0.16%
2018/10/01	15	54.51	9	55.48	57.50	6	5,482	0.11%
2018/09/28	0	0.00	1	52.60	52.40	-1	5,263	-0.02%
2018/09/27	1	51.50	0	0.00	51.30	1	5,242	0.02%
2018/09/21	0	0.00	1	51.40	51.40	-1	5,236	-0.02%
2018/09/20	0	0.00	1	51.30	50.20	-1	5,264	-0.02%
2018/09/18	3	50.13	1	49.90	50.30	2	5,259	0.04%
2018/09/17	1	52.20	1	51.90	51.40	0	5,256	0.00%
2018/09/14	1	52.30	1	52.10	52.00	0	5,238	0.00%
2018/09/11	0	0.00	8	49.82	50.50	-8	5,246	-0.15%
2018/09/10	2	50.05	70	49.41	48.20	-68	5,217	-1.30%
2018/09/07	3	52.73	0	0.00	51.40	3	5,124	0.06%
2018/09/06	2	55.95	3	56.80	55.10	-1	5,042	-0.02%
2018/09/05	0	0.00	1	55.40	54.80	-1	4,910	-0.02%
2018/09/04	1	54.20	1	55.70	54.80	0	4,947	0.00%
2018/09/03	4	55.08	0	0.00	54.60	4	4,929	0.08%
2018/08/31	1	57.70	5	57.70	57.50	-4	4,856	-0.08%
2018/08/30	0	0.00	1	59.50	58.50	-1	5,008	-0.02%
2018/08/29	7	57.80	1	56.00	58.40	6	5,200	0.12%
2018/08/28	0	0.00	1	56.00	55.50	-1	5,216	-0.02%
2018/08/24	2	53.70	2	53.80	53.40	0	5,258	0.00%
2018/08/23	0	0.00	2	54.00	53.90	-2	5,307	-0.04%
2018/08/21	1	53.40	22	53.34	53.50	-21	5,428	-0.39%
2018/08/20	12	53.05	157	53.64	53.30	-145	5,452	-2.66%	大賣/鉅額交易
2018/08/16	1	57.40	0	0.00	56.70	1	5,465	0.02%
2018/08/15	2	57.90	12	57.93	57.60	-10	5,472	-0.18%
2018/08/14	0	0.00	55	57.84	58.90	-55	5,475	-1.00%
2018/08/09	0	0.00	1	61.90	61.70	-1	5,699	-0.02%
2018/08/08	1	62.70	10	62.65	62.30	-9	5,729	-0.16%
2018/08/07	3	63.67	2	63.60	62.30	1	5,763	0.02%
2018/08/06	11	62.84	2	63.05	63.10	9	5,704	0.16%
2018/08/03	2	62.10	5	61.80	61.80	-3	5,672	-0.05%
2018/08/02	0	0.00	14	61.91	61.10	-14	5,662	-0.25%
2018/08/01	7	62.74	3	62.70	62.50	4	5,636	0.07%
2018/07/31	6	61.43	3	61.73	60.60	3	5,546	0.05%
2018/07/30	13	61.32	0	0.00	60.40	13	5,491	0.24%
2018/07/27	1	59.90	3	61.23	62.20	-2	5,676	-0.04%
2018/07/26	1	60.40	0	0.00	61.00	1	5,536	0.02%
2018/07/25	1	61.10	0	0.00	60.80	1	5,528	0.02%
2018/07/24	17	60.69	4	61.33	61.10	13	5,503	0.24%
2018/07/23	18	65.01	3	64.33	63.60	15	5,308	0.28%
2018/07/20	3	67.67	2	67.10	67.80	1	5,209	0.02%
2018/07/19	3	68.03	1	66.30	66.30	2	5,284	0.04%
2018/07/18	2	66.30	23.5	65.10	67.90	-21.5	5,321	-0.40%
2018/07/16	5	62.88	2	62.60	62.90	3	5,326	0.06%
2018/07/11	1	61.20	11	60.62	60.50	-10	6,117	-0.16%
2018/07/06	2	60.30	1	61.30	61.10	1	6,760	0.01%
2018/07/05	1	62.60	0	0.00	61.70	1	6,752	0.01%
2018/07/03	3	63.00	3	62.20	62.20	0	6,799	0.00%
2018/07/02	0	0.00	1	64.60	63.00	-1	6,841	-0.01%
2018/06/22	0	0.00	4	63.60	62.40	-4	6,917	-0.06%
2018/06/21	4	64.20	0	0.00	64.00	4	6,896	0.06%
2018/06/20	2	63.65	1	63.50	63.30	1	6,947	0.01%
2018/06/19	1	65.30	0	0.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	66.20	66.40	-1	6,975	-0.01%
2018/06/14	7	65.80	0	0.00	65.50	7	6,966	0.10%
2018/06/13	0	0.00	1	65.60	65.50	-1	7,088	-0.01%
2018/06/12	2	65.50	0	0.00	65.10	2	7,191	0.03%
2018/06/11	6	67.10	1	67.00	66.20	5	7,214	0.07%
2018/06/07	8	67.59	6	67.87	66.80	2	7,316	0.03%
2018/06/06	3	69.53	14	69.31	69.50	-11	7,194	-0.15%
2018/06/05	5	66.84	7	67.16	67.30	-2	7,006	-0.03%
2018/06/04	1	65.40	0	0.00	65.70	1	7,034	0.01%
2018/06/01	2	64.50	1	64.30	64.80	1	7,030	0.01%
2018/05/31	4	64.98	0	0.00	64.30	4	7,037	0.06%
2018/05/30	1	65.80	2	66.25	65.80	-1	7,034	-0.01%
2018/05/29	2	66.40	4	67.00	66.00	-2	7,029	-0.03%
2018/05/28	7	65.89	0	0.00	66.80	7	6,988	0.10%
2018/05/25	1	66.10	3	66.00	65.90	-2	7,093	-0.03%
2018/05/22	4	65.10	1	65.10	64.50	3	7,150	0.04%
2018/05/21	0	0.00	2	66.10	65.10	-2	7,327	-0.03%
2018/05/18	3	63.83	1	63.40	64.40	2	7,305	0.03%
2018/05/17	4	65.28	4	65.10	64.20	0	7,663	0.00%
2018/05/16	1	62.70	8	62.90	63.00	-7	7,943	-0.09%
2018/05/14	1	64.70	2	64.40	63.80	-1	8,670	-0.01%
2018/05/10	8	64.30	3	64.60	64.50	5	9,567	0.05%
2018/05/08	0	0.00	1	63.10	63.80	-1	10,168	-0.01%
2018/05/07	9	62.30	6	62.68	62.70	3	10,436	0.03%
2018/05/04	5	61.04	2	60.75	61.20	3	10,847	0.03%
2018/05/03	4	65.10	4	64.78	63.80	0	10,823	0.00%
2018/05/02	0	0.00	2	65.40	65.60	-2	11,215	-0.02%
2018/04/30	1	65.00	0	0.00	65.20	1	11,407	0.01%
2018/04/26	2	65.70	1	63.50	63.50	1	11,494	0.01%
2018/04/25	5	65.12	3	65.17	65.50	2	11,423	0.02%
2018/04/24	6	62.30	18	61.79	62.90	-12	11,292	-0.11%
2018/04/23	14	66.01	0	0.00	66.00	14	11,038	0.13%
2018/04/20	8	68.90	0	0.00	68.10	8	10,952	0.07%
2018/04/19	1	67.90	0	0.00	67.80	1	10,791	0.01%
2018/04/18	33	67.82	12	68.23	68.50	21	10,695	0.20%
2018/04/17	7	73.06	2	71.70	71.00	5	10,337	0.05%
2018/04/16	11	79.72	14	79.39	78.20	-3	10,028	-0.03%
2018/04/13	25	77.86	12	78.11	77.50	13	9,783	0.13%
2018/04/12	0	0.00	1	72.60	72.60	-1	9,424	-0.01%
2018/04/11	1	71.30	0	0.00	71.70	1	9,583	0.01%
2018/04/10	1	72.10	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	1	72.00	72.70	-1	9,556	-0.01%
2018/04/03	2	70.60	1	70.80	71.20	1	9,530	0.01%
2018/03/31	2	73.00	0	0.00	72.80	2	9,492	0.02%
2018/03/30	1	73.20	1	74.20	72.70	0	9,500	0.00%
2018/03/28	0	0.00	1	73.70	72.90	-1	9,532	-0.01%
2018/03/27	0	0.00	1	73.80	73.10	-1	9,510	-0.01%
2018/03/26	0	0.00	1	71.50	71.40	-1	9,514	-0.01%
2018/03/23	2	70.65	0	0.00	71.10	2	9,584	0.02%
2018/03/22	2	73.15	8	74.40	72.50	-6	9,572	-0.06%
2018/03/21	3	73.93	0	0.00	73.50	3	9,582	0.03%
2018/03/20	0	0.00	1	73.50	73.40	-1	9,571	-0.01%
2018/03/19	0	0.00	1	75.40	74.10	-1	9,578	-0.01%
2018/03/16	0	0.00	1	73.80	73.50	-1	9,445	-0.01%
2018/03/14	1	72.50	0	0.00	71.90	1	9,447	0.01%
2018/03/13	8	73.40	0	0.00	73.20	8	9,506	0.08%
2018/03/08	1	73.20	0	0.00	72.10	1	9,799	0.01%
2018/03/06	0	0.00	1	71.00	70.00	-1	9,756	-0.01%
2018/03/05	2	70.25	1	72.00	70.00	1	9,774	0.01%
2018/03/02	3	70.90	0	0.00	71.00	3	9,787	0.03%
2018/03/01	1	71.40	0	0.00	71.90	1	9,791	0.01%
2018/02/27	1	73.30	2	74.50	72.60	-1	9,849	-0.01%
2018/02/22	2	72.55	0	0.00	72.50	2	9,784	0.02%
2018/02/21	1	73.70	5	72.96	73.70	-4	9,834	-0.04%
2018/02/12	8	69.80	0	0.00	68.90	8	9,840	0.08%
2018/02/09	10	65.12	5	66.26	69.80	5	9,841	0.05%
2018/02/08	70	71.75	2	73.25	70.80	68	9,486	0.72%
2018/02/07	3	78.10	1	78.84	75.50	2	9,260	0.02%
2018/02/06	23	77.70	4	76.60	76.60	19	9,230	0.21%
2018/02/05	1	85.00	3	84.93	85.00	-2	8,934	-0.02%
2018/02/02	15	92.57	13	92.44	91.40	2	8,933	0.02%
2018/02/01	7	102.79	7	102.36	101.50	0	8,656	0.00%
2018/01/31	8	104.13	17	102.66	104.00	-9	8,489	-0.11%
2018/01/30	2	99.80	12	102.46	99.50	-10	8,227	-0.12%
2018/01/29	17	101.06	35	101.04	100.50	-18	8,091	-0.22%
2018/01/26	1	96.60	18	96.21	96.80	-17	7,838	-0.22%
2018/01/25	7	94.00	9	96.23	94.70	-2	7,710	-0.03%
2018/01/24	1	90.70	5	91.50	92.90	-4	7,540	-0.05%
2018/01/23	21	89.70	6	90.38	88.30	15	7,405	0.20%
2018/01/22	4	88.90	2	88.00	88.70	2	7,440	0.03%
2018/01/18	10	87.70	0	0.00	86.70	10	7,480	0.13%
2018/01/16	6	86.68	2	88.15	87.60	4	7,569	0.05%
2018/01/15	15	86.30	0	0.00	86.40	15	7,571	0.20%
2018/01/10	31	84.93	1	86.10	84.50	30	7,841	0.38%
2018/01/09	94	87.07	4	85.80	85.80	90	7,898	1.14%
2018/01/08	0	0.00	6	88.07	87.20	-6	7,993	-0.08%
2018/01/05	13	89.04	9	89.02	87.20	4	7,976	0.05%
2018/01/03	5	84.60	0	0.00	84.40	5	7,991	0.06%
2018/01/02	0	0.00	1	83.10	83.70	-1	8,156	-0.01%