TPK-KY (3673)-台新-新莊券商分點個股進出

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
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111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

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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/11/22	0	0.00	1	41.00	40.35	-1	5,084	-0.02%
2024/11/21	1	39.25	0	0.00	39.40	1	5,100	0.02%
2024/11/15	1	40.30	0	0.00	40.10	1	5,279	0.02%
2024/11/12	2	39.75	0	0.00	39.75	2	5,647	0.04%
2024/11/08	3	42.52	0	0.00	41.90	3	5,664	0.05%
2024/11/07	1	43.15	3	43.73	43.40	-2	5,707	-0.04%
2024/11/05	2	41.50	2	41.10	41.10	0	5,780	0.00%
2024/10/29	3	43.43	1	43.95	42.60	2	6,102	0.03%
2024/10/25	1	44.05	1	44.20	44.00	0	6,191	0.00%
2024/10/24	1	43.90	0	0.00	43.75	1	6,239	0.02%
2024/10/23	0	0.00	1.6	44.45	44.55	-1.6	6,305	-0.02%
2024/10/22	2	43.08	7	43.13	43.20	-5	6,373	-0.08%
2024/10/21	0	0.00	1	42.95	43.65	-1	6,583	-0.02%
2024/10/17	0.5	42.93	2	42.80	42.80	-1.5	6,949	-0.02%
2024/10/16	2.1	41.05	2.2	40.93	40.90	-0.1	7,482	0.00%
2024/10/15	7.6	41.67	3.8	41.09	40.95	3.8	7,933	0.05%
2024/10/14	0.1	41.25	0	0.00	41.65	0.1	8,105	0.00%
2024/10/11	0.1	41.90	7	41.73	41.15	-6.9	8,349	-0.08%
2024/10/09	0	0.00	3	42.35	41.90	-3	8,545	-0.04%
2024/10/08	3	43.57	0	0.00	43.10	3	8,966	0.03%
2024/10/07	1	44.80	0	0.00	44.75	1	10,023	0.01%
2024/10/04	3	44.35	0	0.00	44.35	3	10,385	0.03%
2024/10/01	2	44.80	3	44.88	44.90	-1	10,596	-0.01%
2024/09/30	1	45.05	0	0.00	44.10	1	10,739	0.01%
2024/09/27	6	44.77	17	44.51	44.85	-11	10,981	-0.10%
2024/09/26	7	45.24	1	45.00	44.25	6	10,979	0.05%
2024/09/25	2	46.58	10	47.36	46.20	-8	10,653	-0.08%
2024/09/24	21	46.37	8	47.06	47.15	13	10,545	0.12%
2024/09/23	1	44.65	0	0.00	45.55	1	10,257	0.01%
2024/09/20	0	0.00	5	45.20	44.50	-5	10,317	-0.05%
2024/09/19	0.1	44.95	0	0.00	45.30	0.1	10,291	0.00%
2024/09/18	6	44.63	0	0.00	44.40	6	10,302	0.06%
2024/09/16	1	45.15	1	45.40	45.40	0	10,366	0.00%
2024/09/13	9.2	44.91	19	44.77	44.80	-9.8	10,515	-0.09%
2024/09/12	10	45.10	0	0.00	44.80	10	10,838	0.09%
2024/09/11	1	43.80	2	43.35	43.00	-1	10,932	-0.01%
2024/09/10	8	44.87	6	45.06	43.80	2	10,881	0.02%
2024/09/09	10	43.85	1	44.55	44.45	9	10,676	0.08%
2024/09/06	2	43.95	0	0.00	44.05	2	10,580	0.02%
2024/09/05	0	0.00	1	42.30	41.30	-1	10,445	-0.01%
2024/09/04	2	41.43	3	40.72	40.80	-1	10,382	-0.01%
2024/09/03	0	0.00	9	43.42	43.10	-9	10,305	-0.09%
2024/09/02	2	45.43	15	45.10	43.90	-13	10,247	-0.13%
2024/08/30	24	44.76	10.1	44.81	45.20	13.9	10,061	0.14%
2024/08/29	4	43.78	5	44.10	44.10	-1	9,874	-0.01%
2024/08/28	13	44.43	11	44.18	43.95	2	9,786	0.02%
2024/08/27	1.1	42.98	1	43.10	42.80	0.1	9,578	0.00%
2024/08/26	4	42.51	7	42.50	42.35	-3	9,446	-0.03%
2024/08/23	0	0.00	7	39.36	40.05	-7	9,270	-0.08%
2024/08/22	3	40.75	3	40.25	40.25	0	9,330	0.00%
2024/08/21	11	41.10	4	41.15	40.75	7	9,298	0.08%
2024/08/19	9	41.12	13	40.85	40.85	-4	9,193	-0.04%
2024/08/16	7	41.84	2	41.55	41.35	5	9,174	0.05%
2024/08/15	5	39.83	2	39.60	39.70	3	9,047	0.03%
2024/08/14	0	39.25	0	0.00	38.35	0	8,848	0.00%
2024/08/13	5	38.20	6	38.12	38.10	-1	8,812	-0.01%
2024/08/12	1	38.45	0	0.00	38.35	1	8,784	0.01%
2024/08/09	21	38.81	22	38.01	38.00	-1	8,759	-0.01%
2024/08/07	4	38.43	1	39.70	39.35	3	8,632	0.03%
2024/08/06	5	38.74	1	37.80	37.65	4	8,561	0.05%
2024/08/05	1	39.05	1	41.00	39.05	0	8,450	0.00%
2024/08/02	0	0.00	1	44.60	43.35	-1	8,364	-0.01%
2024/08/01	2	45.80	3.1	45.93	45.90	-1.1	8,303	-0.01%
2024/07/31	2	44.28	4	44.43	44.20	-2	8,205	-0.02%
2024/07/30	1	42.90	2	43.25	43.60	-1	8,162	-0.01%
2024/07/29	2.1	44.45	6	43.23	43.05	-4	8,101	-0.05%
2024/07/26	7	44.74	6	44.23	44.20	1	8,037	0.01%
2024/07/23	9	47.37	22	46.97	46.35	-13	7,975	-0.16%
2024/07/22	12	48.23	11	47.76	47.05	1	7,856	0.01%
2024/07/19	37	51.54	27	49.97	49.80	10	7,632	0.13%
2024/07/18	41	52.66	35	52.16	51.90	6	7,394	0.08%
2024/07/17	71	54.01	61	53.36	53.30	10	7,207	0.14%
2024/07/16	3	52.53	26	53.12	53.90	-23	6,615	-0.35%
2024/07/15	57	49.49	49	50.25	49.00	8	6,148	0.13%
2024/07/12	13	49.18	10	50.07	49.85	3	5,947	0.05%
2024/07/11	28	49.31	9	49.32	48.80	19	5,698	0.33%
2024/07/10	12	49.10	10	49.37	48.80	2	5,491	0.04%
2024/07/09	48	50.30	55	50.34	48.55	-7	5,037	-0.14%
2024/07/08	4	48.41	6.1	48.82	49.05	-2.1	3,958	-0.05%
2024/07/05	9	44.86	17	44.64	44.60	-8	3,625	-0.22%
2024/07/04	8	42.44	7	42.55	43.60	1	3,482	0.03%
2024/07/03	19	42.46	4	42.33	42.70	15	3,317	0.45%
2024/06/27	3	40.75	0	0.00	40.45	3	3,188	0.09%
2024/06/26	4	40.53	2	41.05	40.25	2	3,157	0.06%
2024/06/25	3	40.95	1	41.10	40.90	2	3,101	0.06%
2024/06/24	0.1	39.45	0	0.00	39.25	0.1	3,048	0.00%
2024/06/20	2	40.65	9	41.09	40.85	-7	2,940	-0.24%
2024/06/19	22	40.20	10	40.23	40.15	12	2,757	0.44%
2024/06/18	0	0.00	6	38.92	39.40	-6	2,410	-0.25%
2024/06/17	1	37.35	0	0.00	37.35	1	2,200	0.05%
2024/06/14	3	37.15	0	0.00	37.10	3	2,190	0.14%
2024/06/13	1	36.60	3	37.00	36.70	-2	2,184	-0.09%
2024/06/12	1	36.55	0	0.00	36.30	1	2,200	0.05%
2024/06/11	3	36.50	0	0.00	36.50	3	2,208	0.14%
2024/05/29	1	39.25	1	38.90	38.80	0	2,388	0.00%
2024/05/28	0	0.00	3	39.75	39.45	-3	2,358	-0.13%
2024/05/23	0	0.00	1	37.15	37.15	-1	2,281	-0.04%
2024/05/22	2	38.85	0	0.00	38.30	2	2,286	0.09%
2024/05/21	1	38.30	0	0.00	37.50	1	2,258	0.04%
2024/05/20	2	37.68	0	0.00	37.75	2	2,239	0.09%
2024/05/09	0	0.00	1	37.00	36.95	-1	2,411	-0.04%
2024/04/29	0	0.00	4	38.68	38.95	-4	2,535	-0.16%
2024/04/26	1	36.85	2	37.73	37.75	-1	2,507	-0.04%
2024/04/25	0	0.00	1	36.90	36.70	-1	2,507	-0.04%
2024/04/19	1	36.55	2	35.93	36.30	-1	2,585	-0.04%
2024/04/17	1	37.25	0	0.00	37.00	1	2,582	0.04%
2024/04/16	1	37.40	0	0.00	37.25	1	2,565	0.04%
2024/04/15	3	38.30	0	0.00	38.05	3	2,557	0.12%
2024/04/12	7	38.84	0	0.00	38.80	7	2,563	0.27%
2024/04/11	8	39.47	3	39.55	39.45	5	2,603	0.19%
2024/04/10	6	40.36	32	40.36	40.35	-26	2,595	-1.00%
2024/04/09	1	38.60	3	39.07	38.60	-2	2,554	-0.08%
2024/04/08	3	38.60	0	0.00	38.65	3	2,582	0.12%
2024/04/03	23	39.50	21	39.60	39.10	2	2,546	0.08%
2024/04/02	2	38.90	0	0.00	38.60	2	2,462	0.08%
2024/04/01	61	38.05	62	38.09	38.10	-1	2,394	-0.04%
2024/03/27	0	36.50	0	0.00	36.45	0	2,223	0.00%
2024/03/26	0	0.00	2	36.20	35.95	-2	2,181	-0.09%
2024/03/25	0	0.00	3	36.25	36.25	-3	2,128	-0.14%
2024/03/22	32	35.44	30	35.65	35.65	2	2,092	0.10%
2024/03/21	1	34.55	2	34.75	35.10	-1	2,047	-0.05%
2024/03/20	0	0.00	5	34.15	33.90	-5	2,021	-0.25%
2024/03/18	0	0.00	1	34.05	34.15	-1	2,011	-0.05%
2024/03/12	0	0.00	2	34.88	35.05	-2	1,957	-0.10%
2024/03/11	1	33.85	0	0.00	33.85	1	1,933	0.05%
2024/03/08	2	34.93	0	0.00	34.90	2	1,884	0.11%
2024/03/06	3	35.18	1	36.00	34.85	2	1,813	0.11%
2024/03/04	0	0.00	0.6	35.00	35.00	-0.6	1,724	-0.03%
2024/02/26	1	35.35	0.3	35.30	35.30	0.8	1,740	0.04%
2024/02/23	1	36.25	0	0.00	35.65	1	1,730	0.06%
2024/02/20	1	36.90	0	0.00	36.95	1	1,699	0.06%
2024/02/19	0	0.00	1	37.80	37.50	-1	1,693	-0.06%
2024/02/16	0	0.00	5	36.96	37.35	-5	1,662	-0.30%
2024/02/02	1	35.20	0	0.00	34.80	1	1,537	0.07%
2024/01/30	3	36.23	0	0.00	36.15	3	1,491	0.20%
2024/01/29	0	0.00	2	36.85	36.90	-2	1,464	-0.14%
2024/01/26	4.3	37.15	3	37.57	36.35	1.3	1,447	0.09%
2024/01/25	1	36.35	1	36.50	36.50	0	1,376	0.00%
2024/01/24	1	37.05	3	37.20	36.70	-2	1,352	-0.15%
2024/01/22	1	35.30	7	35.30	35.30	-6	1,299	-0.46%
2024/01/19	1	35.60	2	36.40	35.60	-1	1,289	-0.08%
2024/01/16	2	36.48	7	36.39	36.10	-5	1,219	-0.41%
2024/01/12	1	35.50	0	0.00	35.35	1	1,165	0.09%
2024/01/11	1	35.80	0	0.00	36.30	1	1,146	0.09%
2024/01/10	5	35.30	0	0.00	35.05	5	1,136	0.44%
2024/01/09	0	0.00	5	36.05	35.80	-5	1,132	-0.44%
2024/01/05	7	37.81	1	38.10	37.40	6	1,096	0.55%
2024/01/04	5	37.46	0	0.00	37.05	5	1,012	0.49%
2024/01/03	4	37.81	7	37.64	37.25	-3	972	-0.31%
2024/01/02	1	38.10	0	0.00	38.10	1	907	0.11%
2023/12/28	1	36.60	4	36.56	36.50	-3	829	-0.36%
2023/12/26	0	0.00	1	35.80	35.65	-1	809	-0.12%
2023/12/25	1	34.85	0	0.00	34.85	1	793	0.13%
2023/12/22	1	34.45	0	0.00	34.30	1	789	0.13%
2023/12/15	1	35.50	0	0.00	35.30	1	808	0.12%
2023/12/04	1	36.00	0	0.00	35.85	1	834	0.12%
2023/12/01	0	0.00	3	35.70	35.50	-3	838	-0.36%
2023/11/29	1	35.70	0	0.00	35.50	1	854	0.12%
2023/11/27	3	35.40	0	0.00	35.05	3	872	0.34%
2023/11/24	1	36.30	0	0.00	36.05	1	867	0.12%
2023/11/22	1	34.85	0	0.00	35.05	1	825	0.12%
2023/11/16	1	34.80	1	34.85	34.85	0	842	0.00%
2023/11/14	0	0.00	0.2	33.30	33.20	-0.2	836	-0.03%
2023/11/08	0	0.00	2	33.40	33.50	-2	928	-0.22%
2023/11/03	0	0.00	4	32.83	32.75	-4	1,092	-0.37%
2023/10/31	0	0.00	2	32.10	32.05	-2	1,123	-0.18%
2023/10/27	0	0.00	2	32.23	31.95	-2	1,160	-0.17%
2023/10/26	2	32.05	0	0.00	32.00	2	1,190	0.17%
2023/10/25	0	0.00	2	32.75	32.70	-2	1,201	-0.17%
2023/10/19	4	33.25	0	0.00	32.70	4	1,286	0.31%
2023/10/12	0	0.00	1	34.40	34.50	-1	1,457	-0.07%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/15	1	35.00	0	0.00	34.55	1	2,680	0.04%
2023/09/07	1	35.00	0	0.00	35.10	1	2,994	0.03%
2023/09/05	0	0.00	1	35.75	35.55	-1	3,162	-0.03%
2023/09/04	10	35.47	0	0.00	35.50	10	3,339	0.30%
2023/08/30	0	0.00	1	34.75	34.70	-1	3,667	-0.03%
2023/08/28	1	34.40	0	0.00	34.10	1	3,974	0.03%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/08	0	0.00	0.4	38.15	38.10	-0.4	4,665	-0.01%
2023/08/07	0	0.00	0.2	38.85	38.85	-0.2	4,715	0.00%
2023/08/02	1	38.60	0	0.00	38.35	1	4,876	0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/24	0	0.00	0.5	39.30	39.40	-0.5	5,107	-0.01%
2023/07/21	0	0.00	0.2	40.25	40.10	-0.2	5,091	0.00%
2023/07/20	0	0.00	2	40.83	40.80	-2	5,113	-0.04%
2023/07/19	3	40.17	1	40.45	40.00	2	5,127	0.04%
2023/07/18	4	41.11	0	0.00	40.15	4	5,194	0.08%
2023/07/14	0.5	41.70	0	0.00	41.25	0.5	5,904	0.01%
2023/07/12	1	42.10	0	0.00	42.05	1	5,992	0.02%
2023/07/11	7	42.77	0.2	42.65	42.10	6.8	6,128	0.11%
2023/07/10	3	42.93	0	0.00	42.45	3	6,131	0.05%
2023/07/07	0	0.00	20	43.70	43.10	-20	6,198	-0.32%
2023/07/06	0	0.00	10	45.41	45.30	-10	6,206	-0.16%
2023/07/05	5	45.85	0	0.00	45.55	5	6,179	0.08%
2023/07/04	11	45.64	1	45.95	45.55	10	6,114	0.16%
2023/07/03	1.3	45.34	0	0.00	45.35	1.3	6,039	0.02%
2023/06/28	4	43.05	0	0.00	43.25	4	5,876	0.07%
2023/06/27	0	0.00	2	42.90	43.05	-2	5,870	-0.03%
2023/06/26	0	0.00	4	45.15	43.95	-4	5,812	-0.07%
2023/06/21	14	44.73	15	45.18	45.05	-1	5,673	-0.02%
2023/06/20	11	42.57	0	0.00	42.70	11	5,357	0.21%
2023/06/19	0	0.00	6	41.15	42.50	-6	5,310	-0.11%
2023/06/16	0	0.00	3	41.50	41.85	-3	5,255	-0.06%
2023/06/09	2	43.20	0	0.00	42.75	2	5,135	0.04%
2023/06/08	0	0.00	8	44.16	43.80	-8	5,065	-0.16%
2023/06/07	14	43.83	25	43.33	43.20	-11	4,933	-0.22%
2023/06/06	7	43.25	18	43.68	43.95	-11	4,808	-0.23%
2023/06/05	1	43.05	10	43.01	42.90	-9	4,731	-0.19%
2023/06/02	31	42.72	29	42.66	42.35	2	4,735	0.04%
2023/06/01	36	43.41	32	43.46	43.25	4	4,749	0.08%
2023/05/31	0.5	42.45	4	42.41	42.40	-3.5	4,545	-0.08%
2023/05/30	8	41.83	7	41.81	42.00	1	4,518	0.02%
2023/05/29	12.4	41.83	7	41.86	41.75	5.4	4,490	0.12%
2023/05/26	10	41.18	62	41.12	41.00	-52	4,527	-1.15%
2023/05/25	54.2	41.77	6	41.84	41.60	48.2	4,639	1.04%
2023/05/24	5	41.56	3	41.43	41.55	2	4,706	0.04%
2023/05/23	2	41.70	3	41.78	41.60	-1	4,677	-0.02%
2023/05/22	3.4	41.38	1	41.55	41.60	2.4	4,624	0.05%
2023/05/19	1	40.25	1	39.95	40.30	0	4,515	0.00%
2023/05/18	22	40.83	12	40.52	40.50	10	4,443	0.23%
2023/05/17	5	40.48	2	40.80	40.60	3	4,302	0.07%
2023/05/16	1	39.20	3	39.12	38.95	-2	4,083	-0.05%
2023/05/15	2	38.25	0	0.00	38.30	2	4,023	0.05%
2023/05/12	0	0.00	1	37.75	38.10	-1	4,004	-0.02%
2023/05/10	4	38.73	1	38.70	38.45	3	3,927	0.08%
2023/05/09	0	0.00	2	39.35	39.55	-2	3,851	-0.05%
2023/05/05	1	38.30	0	0.00	38.30	1	3,720	0.03%
2023/05/04	0	0.00	1	38.00	38.95	-1	3,654	-0.03%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/05/02	0	0.00	1	37.45	37.50	-1	3,473	-0.03%
2023/04/28	0	0.00	9	37.95	37.35	-9	3,468	-0.26%
2023/04/27	0	0.00	1	37.50	37.45	-1	3,434	-0.03%
2023/04/24	1	37.60	0	0.00	37.70	1	3,331	0.03%
2023/04/21	18	38.01	0	0.00	37.50	18	3,281	0.55%
2023/04/20	10	39.76	2	40.25	38.50	8	3,166	0.25%
2023/04/19	42	42.64	23.4	41.40	41.25	18.6	2,923	0.64%
2023/04/18	0	0.00	9	41.50	41.50	-9	2,349	-0.38%
2023/04/17	1	37.75	0	0.00	37.75	1	2,264	0.04%
2023/04/14	0	0.00	3	37.63	37.90	-3	2,165	-0.14%
2023/04/13	2	36.25	1	36.55	36.25	1	1,988	0.05%
2023/04/12	1.5	36.65	1	36.80	36.80	0.5	1,947	0.03%
2023/04/11	12	36.64	14	36.11	36.40	-2	1,843	-0.11%
2023/04/10	0	0.00	2	34.75	34.60	-2	1,719	-0.12%
2023/04/07	0	0.00	0.5	33.90	33.95	-0.5	1,695	-0.03%
2023/04/06	1	33.80	2	34.05	34.05	-1	1,688	-0.06%
2023/03/30	4	34.48	4	34.30	34.30	0	1,673	0.00%
2023/03/29	0	0.00	2	34.45	34.65	-2	1,665	-0.12%
2023/03/28	5	34.46	1	34.30	34.30	4	1,666	0.24%
2023/03/27	1	35.25	0	0.00	35.00	1	1,634	0.06%
2023/03/23	1.4	35.22	0	0.00	35.15	1.4	1,604	0.09%
2023/03/22	0.5	35.70	2	35.40	35.30	-1.5	1,593	-0.09%
2023/03/16	2	34.58	0	0.00	34.10	2	1,501	0.13%
2023/03/14	3	35.35	30	35.18	35.00	-27	1,453	-1.86%
2023/03/13	32	35.50	0	0.00	35.60	32	1,411	2.27%
2023/03/10	0	0.00	1	34.50	34.50	-1	1,357	-0.07%
2023/03/07	5	37.00	5	36.70	36.75	0	1,226	0.00%
2023/03/06	4	36.20	11	35.76	36.50	-7	1,156	-0.61%
2023/03/03	2	34.25	0	0.00	34.10	2	1,046	0.19%
2023/03/02	1	34.10	3	34.05	33.90	-2	1,037	-0.19%
2023/03/01	1	33.70	1	34.00	33.75	0	1,000	0.00%
2023/02/24	0.2	34.05	0	0.00	34.20	0.2	970	0.02%
2023/02/23	18.3	35.09	20	35.02	35.05	-1.8	888	-0.20%
2023/02/22	5	33.07	17	32.61	33.95	-12	712	-1.68%
2023/02/16	1	31.15	0	0.00	31.20	1	612	0.16%
2023/02/14	1	30.80	0	0.00	30.85	1	624	0.16%
2023/01/31	0	0.00	10	30.37	30.60	-10	665	-1.50%
2023/01/17	1	29.45	7	29.60	29.45	-6	673	-0.89%
2023/01/12	0	0.00	4	30.00	29.95	-4	700	-0.57%
2022/12/22	0	0.00	2	29.85	29.80	-2	815	-0.25%
2022/12/21	1	29.50	0	0.00	29.45	1	836	0.12%
2022/12/20	1	29.60	0	0.00	29.50	1	843	0.12%
2022/12/13	2	30.78	0	0.00	30.50	2	878	0.23%
2022/12/09	2	30.50	0	0.00	30.40	2	885	0.23%
2022/12/06	0	0.00	10	31.50	30.80	-10	891	-1.12%
2022/12/02	1	32.10	1	32.05	32.05	0	888	0.00%
2022/12/01	3	32.00	0	0.00	31.85	3	892	0.34%
2022/11/30	2	31.80	1	31.75	31.80	1	891	0.11%
2022/11/28	0	0.00	1	31.10	31.00	-1	892	-0.11%
2022/11/24	1	31.55	0	0.00	31.45	1	923	0.11%
2022/11/22	2	31.15	1	31.10	31.05	1	963	0.10%
2022/11/21	1	31.10	0	0.00	30.70	1	1,051	0.10%
2022/11/18	0	0.00	3	31.65	31.10	-3	1,075	-0.28%
2022/11/10	1	30.20	0	0.00	30.35	1	1,242	0.08%
2022/11/09	1	30.50	2	30.55	30.55	-1	1,243	-0.08%
2022/11/08	3	30.35	0	0.00	30.10	3	1,254	0.24%
2022/11/02	0	0.00	4	29.53	29.65	-4	1,273	-0.31%
2022/11/01	2	28.75	0	0.00	29.05	2	1,267	0.16%
2022/10/31	0	0.00	5	28.75	28.50	-5	1,267	-0.39%
2022/10/27	2	29.55	0	0.00	29.70	2	1,228	0.16%
2022/10/26	1	29.50	0	0.00	29.30	1	1,229	0.08%
2022/10/19	0	0.00	2	31.65	31.20	-2	1,218	-0.16%
2022/10/07	0	0.00	1	32.80	32.60	-1	1,189	-0.08%
2022/10/05	1	32.10	0	0.00	31.85	1	1,172	0.09%
2022/09/28	5	30.70	2	31.00	30.60	3	1,169	0.26%
2022/09/23	0	0.00	1	34.60	34.20	-1	1,160	-0.09%
2022/09/19	1	34.80	0	0.00	34.85	1	1,185	0.08%
2022/09/16	2	35.00	0	0.00	35.00	2	1,189	0.17%
2022/09/15	2	35.10	0	0.00	35.10	2	1,197	0.17%
2022/09/12	0	0.00	2	35.90	35.95	-2	1,209	-0.17%
2022/09/07	1	34.45	0	0.00	34.40	1	1,216	0.08%
2022/09/05	2	35.15	0	0.00	34.85	2	1,213	0.16%
2022/09/02	2	35.60	0	0.00	35.45	2	1,207	0.17%
2022/08/31	2	36.45	0	0.00	36.35	2	1,185	0.17%
2022/08/29	3	36.30	0	0.00	36.05	3	1,214	0.25%
2022/08/26	8	37.98	5	37.74	37.50	3	1,183	0.25%
2022/08/25	0	0.00	1	36.80	36.85	-1	1,090	-0.09%
2022/08/23	0	0.00	2.5	36.58	36.40	-2.5	1,050	-0.24%
2022/08/22	5	37.10	0	36.50	36.35	5	1,010	0.49%
2022/08/17	0	0.00	0.5	33.75	33.80	-0.5	873	-0.06%
2022/08/16	0	0.00	1	34.15	33.90	-1	879	-0.11%
2022/08/12	2	34.60	1	34.50	34.10	1	880	0.11%
2022/08/11	2	35.25	0	0.00	35.35	2	859	0.23%
2022/08/10	1.5	34.75	1	34.85	34.80	0.5	852	0.06%
2022/08/09	1	34.55	2	34.70	34.45	-1	852	-0.12%
2022/08/08	1	34.30	0	0.00	34.25	1	859	0.12%
2022/08/05	0.5	34.20	0	0.00	34.35	0.5	873	0.06%
2022/08/02	2	34.03	0	0.00	34.10	2	931	0.21%
2022/08/01	0	0.00	1	34.80	34.75	-1	963	-0.10%
2022/07/28	1	34.00	0.9	34.10	34.10	0.1	987	0.01%
2022/07/27	0	0.00	2	34.45	34.70	-2	983	-0.20%
2022/07/21	0.5	33.70	0	0.00	33.65	0.5	1,015	0.05%
2022/07/15	1	34.10	0	0.00	34.15	1	1,017	0.10%
2022/07/07	0	33.00	0	0.00	33.30	0	1,042	0.00%
2022/07/05	0.1	32.90	3	32.40	33.15	-2.9	1,100	-0.26%
2022/06/29	0.3	34.45	3	34.40	34.85	-2.7	1,119	-0.24%
2022/06/27	0	0.00	4	35.06	35.10	-4	1,115	-0.36%
2022/06/17	1	34.15	0	0.00	34.65	1	1,093	0.09%
2022/06/15	0	0.00	1	34.75	34.90	-1	1,101	-0.09%
2022/06/07	1	35.95	2	35.70	35.20	-1	1,149	-0.09%
2022/05/26	2	33.83	2	33.50	33.50	0	1,203	0.00%
2022/05/20	0	0.00	1	33.15	33.25	-1	1,251	-0.08%
2022/05/11	3	31.90	0	0.00	31.75	3	1,235	0.24%
2022/05/09	0	0.00	1	32.00	31.85	-1	1,214	-0.08%
2022/05/04	0	0.00	35	34.27	34.20	-35	1,164	-3.01%
2022/04/28	1	34.25	0	0.00	34.10	1	1,201	0.08%
2022/04/27	2	33.93	0	0.00	34.05	2	1,193	0.17%
2022/04/26	1	34.85	0	0.00	35.10	1	1,183	0.08%
2022/04/20	0	0.00	2	36.48	36.55	-2	1,204	-0.17%
2022/04/15	0	0.00	1	35.70	35.75	-1	1,295	-0.08%
2022/04/13	3	36.00	0	0.00	36.05	3	1,599	0.19%
2022/04/12	10	35.60	0	0.00	35.85	10	1,604	0.62%
2022/04/07	2	35.63	0	0.00	35.20	2	1,597	0.13%
2022/04/01	0	0.00	0.5	36.65	36.65	-0.5	1,567	-0.03%
2022/03/29	0	0.00	2	37.50	37.15	-2	1,599	-0.13%
2022/03/28	1	37.05	0	0.00	37.35	1	1,607	0.06%
2022/03/25	0	0.00	1	38.00	37.70	-1	1,623	-0.06%
2022/03/24	5	37.80	0	0.00	37.80	5	1,634	0.31%
2022/03/23	5	38.20	0	0.00	38.10	5	1,637	0.31%
2022/03/22	14	38.33	0	0.00	38.40	14	1,660	0.84%
2022/03/21	0.5	38.10	2	38.10	38.00	-1.5	1,671	-0.09%
2022/03/18	2	37.60	0	0.00	37.75	2	1,685	0.12%
2022/03/16	0	0.00	1	36.40	36.35	-1	1,713	-0.06%
2022/03/11	0	0.00	1	37.35	37.40	-1	1,744	-0.06%
2022/03/09	0	0.00	4	35.76	35.85	-4	1,739	-0.23%
2022/03/08	1	35.55	0	0.00	35.55	1	1,740	0.06%
2022/03/07	1	37.05	30	36.84	36.90	-29	1,716	-1.69%
2022/02/24	1	39.15	0	0.00	39.05	1	1,745	0.06%
2022/02/23	2	39.90	0	0.00	40.15	2	1,758	0.11%
2022/02/22	4	40.09	0	0.00	39.65	4	1,779	0.22%
2022/02/17	0	0.00	3	39.87	39.65	-3	1,896	-0.16%
2022/02/14	2	39.50	0	0.00	39.50	2	1,981	0.10%
2022/02/10	2	40.60	0	0.00	40.80	2	1,991	0.10%
2022/01/21	1	40.10	0	0.00	40.10	1	2,545	0.04%
2022/01/14	4	40.73	0	0.00	40.70	4	2,925	0.14%
2022/01/12	2	41.83	1	41.95	41.80	1	2,903	0.03%
2022/01/11	0	0.00	1	42.65	42.65	-1	2,885	-0.03%
2022/01/10	1	42.70	0	0.00	42.70	1	2,863	0.03%
2022/01/07	3	45.12	8	45.11	43.70	-5	2,813	-0.18%
2022/01/06	0	0.00	6	43.36	44.00	-6	2,553	-0.23%
2022/01/05	1	43.15	0	0.00	43.00	1	2,521	0.04%
2022/01/04	5	42.65	1	43.10	42.80	4	2,535	0.16%
2022/01/03	0	0.00	2	42.70	42.70	-2	2,526	-0.08%
2021/12/30	10	43.85	0	0.00	43.45	10	2,520	0.40%
2021/12/27	2	43.40	1	43.25	43.10	1	2,544	0.04%
2021/12/24	1	42.70	1	42.85	42.80	0	2,546	0.00%
2021/12/22	3	42.90	0	0.00	42.80	3	2,585	0.12%
2021/12/21	1	42.95	2	43.10	42.75	-1	2,579	-0.04%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/17	1	42.25	1	42.30	42.10	0	2,564	0.00%
2021/12/16	1	42.45	1	42.35	42.30	0	2,562	0.00%
2021/12/15	3	41.67	0	0.00	41.35	3	2,564	0.12%
2021/12/14	1	41.90	2	42.40	41.60	-1	2,646	-0.04%
2021/12/13	0	0.00	1	42.00	42.50	-1	2,648	-0.04%
2021/12/08	0	0.00	1	41.70	41.60	-1	2,602	-0.04%
2021/12/07	1	41.15	1	41.15	41.30	0	2,596	0.00%
2021/12/03	0	0.00	1	40.50	40.55	-1	2,645	-0.04%
2021/12/02	1	40.10	0	0.00	40.25	1	2,646	0.04%
2021/11/29	1	40.20	0	0.00	39.90	1	2,644	0.04%
2021/11/26	0	0.00	3	40.88	40.90	-3	2,624	-0.11%
2021/11/25	7	42.17	8	41.95	41.90	-1	2,608	-0.04%
2021/11/24	2	41.90	0	0.00	41.95	2	2,581	0.08%
2021/11/23	1	41.90	1	41.85	41.80	0	2,568	0.00%
2021/11/22	5	42.10	1	42.15	42.25	4	2,566	0.16%
2021/11/18	0	0.00	4	41.88	41.35	-4	2,535	-0.16%
2021/11/16	3	41.80	0	0.00	41.15	3	2,434	0.12%
2021/11/15	1	41.85	0	0.00	41.85	1	2,433	0.04%
2021/11/12	2	41.30	1	41.25	41.30	1	2,409	0.04%
2021/11/11	7	41.76	8	41.44	40.80	-1	2,417	-0.04%
2021/11/05	0.1	40.50	2	40.50	40.40	-1.9	2,501	-0.07%
2021/11/04	0.2	41.60	0	0.00	41.05	0.2	2,504	0.01%
2021/11/03	2	41.20	0	0.00	41.30	2	2,493	0.08%
2021/11/02	10	41.65	6	41.79	40.75	4	2,478	0.16%
2021/11/01	3	43.65	5	43.14	43.20	-2	2,378	-0.08%
2021/10/29	3	42.72	0	0.00	42.50	3	2,209	0.14%
2021/10/28	3	41.90	2	41.58	44.30	1	2,034	0.05%
2021/10/27	3	40.18	0	0.00	40.30	3	1,858	0.16%
2021/10/26	2	40.25	4	40.24	39.95	-2	1,849	-0.11%
2021/10/25	4	40.79	6	39.45	41.05	-2	1,805	-0.11%
2021/10/20	1	38.05	1	37.95	37.95	0	1,724	0.00%
2021/10/19	1	37.70	1	37.90	38.35	0	1,730	0.00%
2021/10/18	0	0.00	1	37.50	37.60	-1	1,739	-0.06%
2021/10/14	1	37.25	0	0.00	37.05	1	1,798	0.06%
2021/10/13	1	37.55	1	37.15	37.10	0	1,809	0.00%
2021/10/12	0	0.00	2	37.48	37.60	-2	1,807	-0.11%
2021/10/08	2	38.53	0	0.00	38.30	2	1,809	0.11%
2021/10/07	0	0.00	1	38.95	38.95	-1	1,828	-0.05%
2021/10/06	0	0.00	1	37.85	37.75	-1	1,851	-0.05%
2021/10/05	6	38.60	0	0.00	38.60	6	1,845	0.33%
2021/10/04	1	38.90	2	38.88	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	1	37.70	38.95	-1	1,909	-0.05%
2021/09/23	1	37.50	0	0.00	37.35	1	1,968	0.05%
2021/09/17	0	0.00	1	39.30	38.75	-1	2,113	-0.05%
2021/09/15	1	38.40	0	0.00	38.00	1	2,029	0.05%
2021/09/14	0	0.00	1	38.25	38.05	-1	2,032	-0.05%
2021/09/01	0	0.00	2	39.70	39.95	-2	2,137	-0.09%
2021/08/26	1	39.80	0	0.00	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	40.05	40.20	-1	2,230	-0.04%
2021/08/24	1	39.20	3	39.35	39.05	-2	2,275	-0.09%
2021/08/23	0	0.00	3	39.30	39.35	-3	2,314	-0.13%
2021/08/18	1	39.15	0	0.00	39.25	1	2,402	0.04%
2021/08/17	0.1	39.55	0	0.00	38.70	0.1	2,442	0.00%
2021/08/16	2	40.25	2	40.50	39.60	0	2,447	0.00%
2021/08/12	1	40.60	0	0.00	39.90	1	2,487	0.04%
2021/08/11	5	39.70	0	0.00	39.80	5	2,508	0.20%
2021/08/09	0	0.00	3	42.62	42.35	-3	2,621	-0.11%
2021/08/03	0.1	42.55	0	0.00	42.45	0.1	3,432	0.00%
2021/08/02	0	0.00	1	42.75	43.00	-1	3,511	-0.03%
2021/07/30	0	0.00	4	43.53	42.90	-4	3,725	-0.11%
2021/07/27	2.1	44.24	1	44.75	43.65	1.1	4,514	0.02%
2021/07/23	1	44.70	0	0.00	44.80	1	5,104	0.02%
2021/07/22	0	0.00	1	44.50	44.20	-1	5,665	-0.02%
2021/07/20	0	0.00	1	44.50	44.35	-1	6,129	-0.02%
2021/07/19	0	0.00	1	45.05	44.95	-1	6,169	-0.02%
2021/07/15	1.1	45.07	0	0.00	45.10	1.1	6,322	0.02%
2021/07/14	3.1	45.43	1	45.65	45.30	2.1	6,380	0.03%
2021/07/13	0	0.00	1	45.05	44.95	-1	6,548	-0.02%
2021/07/12	0	0.00	1	45.00	45.00	-1	6,614	-0.02%
2021/07/09	1	44.95	1	44.65	44.65	0	6,681	0.00%
2021/07/08	2	45.70	0	0.00	45.30	2	6,699	0.03%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/01	1	46.90	1	46.15	46.15	0	6,973	0.00%
2021/06/30	1	46.45	2	46.70	46.60	-1	6,982	-0.01%
2021/06/29	31	47.21	7	47.95	46.95	24	6,981	0.34%
2021/06/28	5	46.54	5	46.40	46.25	0	6,865	0.00%
2021/06/25	1	46.65	10	46.60	46.45	-9	7,048	-0.13%
2021/06/23	4	46.35	5	46.10	46.60	-1	7,087	-0.01%
2021/06/22	2	45.35	2	45.60	45.25	0	7,092	0.00%
2021/06/18	1	46.65	0	0.00	46.25	1	7,147	0.01%
2021/06/17	0	0.00	1	45.80	46.30	-1	7,169	-0.01%
2021/06/15	4	46.21	3	46.15	46.10	1	7,209	0.01%
2021/06/11	2	46.30	5	46.27	46.10	-3	7,259	-0.04%
2021/06/09	0.1	45.70	3	46.13	45.75	-2.9	7,290	-0.04%
2021/06/07	2	45.58	1	45.70	45.95	1	7,389	0.01%
2021/06/04	1	46.80	0	0.00	46.25	1	7,465	0.01%
2021/06/03	1	47.00	1	46.80	47.10	0	7,645	0.00%
2021/06/02	2	47.18	0	0.00	46.65	2	7,765	0.03%
2021/06/01	1	47.30	2	47.60	47.30	-1	7,887	-0.01%
2021/05/31	4	46.38	0	0.00	46.10	4	7,998	0.05%
2021/05/28	10	45.50	0	0.00	46.20	10	8,104	0.12%
2021/05/27	0	45.00	0	0.00	44.85	0	8,750	0.00%
2021/05/25	1	45.40	0	0.00	45.35	1	9,336	0.01%
2021/05/24	2	45.38	2	44.98	45.35	0	9,303	0.00%
2021/05/19	1	45.20	2	45.10	45.55	-1	9,265	-0.01%
2021/05/18	2	44.38	0	0.00	45.30	2	9,254	0.02%
2021/05/17	1	45.05	11	44.70	43.40	-10	9,214	-0.11%
2021/05/14	1	48.70	0	0.00	48.20	1	9,147	0.01%
2021/05/13	9	50.15	7	50.16	48.70	2	9,073	0.02%
2021/05/12	6.1	51.14	2	52.65	50.20	4.1	8,880	0.05%
2021/05/11	0	0.00	1	50.70	51.00	-1	8,570	-0.01%
2021/05/10	1	52.20	97	52.19	52.10	-96	8,381	-1.15%
2021/05/04	6	53.87	6.3	52.96	49.45	-0.3	7,886	0.00%
2021/05/03	11	52.91	2	55.30	54.30	9	7,340	0.12%
2021/04/29	4	55.13	3	55.00	54.20	1	7,002	0.01%
2021/04/28	9	55.48	22	55.55	55.40	-13	6,796	-0.19%
2021/04/27	8	54.53	18	55.02	56.70	-10	6,320	-0.16%
2021/04/26	4	51.88	7	51.99	51.60	-3	5,953	-0.05%
2021/04/22	5	51.40	5	50.19	49.50	0	5,964	0.00%
2021/04/21	8	51.00	1	51.20	50.60	7	5,941	0.12%
2021/04/20	19	51.68	3	51.30	51.50	16	5,881	0.27%
2021/04/19	81	51.39	74	51.29	51.10	7	5,832	0.12%
2021/04/15	0	0.00	2	49.73	49.55	-2	5,648	-0.04%
2021/04/14	2	47.63	7	47.04	47.75	-5	5,601	-0.09%
2021/04/13	6	49.00	6	50.10	48.65	0	5,604	0.00%
2021/04/12	2	49.43	0	0.00	49.35	2	5,568	0.04%
2021/04/09	7.1	50.37	1	50.60	49.50	6.1	5,567	0.11%
2021/04/08	1	52.40	12	51.48	52.20	-11	5,458	-0.20%
2021/04/07	2	51.30	2	50.85	51.50	0	5,365	0.00%
2021/04/06	1.1	51.00	4	50.68	50.80	-2.9	5,325	-0.05%
2021/04/01	3	50.40	0	0.00	50.40	3	5,304	0.06%
2021/03/31	5	50.20	0	0.00	50.20	5	5,278	0.09%
2021/03/30	9	50.57	5	51.28	50.90	4	5,252	0.08%
2021/03/29	0.1	50.50	1	50.40	50.30	-0.9	5,092	-0.02%
2021/03/26	1	50.10	0	0.00	49.70	1	5,076	0.02%
2021/03/23	2	50.40	0	0.00	49.70	2	5,191	0.04%
2021/03/22	0	0.00	10	50.11	50.50	-10	5,131	-0.19%
2021/03/17	1	50.10	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.70	0	0.00	49.30	1	5,242	0.02%
2021/03/15	4	49.81	1	49.95	49.60	3	5,225	0.06%
2021/03/12	1	50.40	57	50.41	50.30	-56	5,247	-1.07%
2021/03/11	55	50.60	1	50.70	50.70	54	5,268	1.02%
2021/03/10	0	0.00	45	51.80	50.30	-45	5,244	-0.86%
2021/03/09	45	51.28	3	51.10	51.30	42	5,193	0.81%
2021/03/08	0	0.00	1	50.00	49.85	-1	5,083	-0.02%
2021/03/05	1	50.00	1	50.90	49.15	0	5,033	0.00%
2021/03/04	5	49.29	16	49.03	50.20	-11	4,909	-0.22%
2021/03/03	2	49.00	0	0.00	49.10	2	4,795	0.04%
2021/03/02	22	50.27	6	49.88	48.10	16	4,671	0.34%
2021/02/26	1	50.10	11	48.58	50.20	-10	4,017	-0.25%
2021/02/24	5	45.85	0	0.00	45.10	5	3,427	0.15%
2021/02/23	1	45.40	5	45.63	45.80	-4	3,434	-0.12%
2021/02/22	1	45.70	6	45.40	45.80	-5	3,448	-0.14%
2021/02/17	3	43.67	3	44.15	43.60	0	3,462	0.00%
2021/02/05	0	0.00	7	43.46	43.70	-7	3,442	-0.20%
2021/02/04	0	0.00	3	42.65	41.90	-3	3,449	-0.09%
2021/02/02	1	43.55	0	0.00	42.65	1	3,526	0.03%
2021/02/01	0	0.00	6	41.65	41.65	-6	3,650	-0.16%
2021/01/29	0	0.00	4	42.60	42.60	-4	3,822	-0.10%
2021/01/28	3	43.60	2	43.40	42.80	1	3,810	0.03%
2021/01/22	1	43.00	1	42.80	43.15	0	3,775	0.00%
2021/01/21	0	0.00	2	42.70	42.60	-2	3,768	-0.05%
2021/01/20	4	43.90	0	0.00	43.45	4	3,747	0.11%
2021/01/19	2	46.20	2	46.45	45.50	0	3,658	0.00%
2021/01/18	3	45.72	6	45.90	46.20	-3	3,642	-0.08%
2021/01/15	19	46.15	1	46.45	45.65	18	3,672	0.49%
2021/01/14	0	0.00	6	45.10	46.15	-6	3,537	-0.17%
2021/01/13	0	0.00	2	44.85	44.65	-2	3,498	-0.06%
2021/01/12	1	44.65	0	0.00	44.15	1	3,495	0.03%
2021/01/11	1	45.10	0	0.00	45.25	1	3,491	0.03%
2021/01/08	3	44.33	0	0.00	44.30	3	3,529	0.08%
2021/01/07	4	45.79	5	45.31	45.15	-1	3,554	-0.03%
2021/01/05	1	46.75	0	0.00	46.75	1	3,511	0.03%
2021/01/04	1	46.95	0	0.00	47.00	1	3,511	0.03%
2020/12/29	0	0.00	1	46.35	46.10	-1	3,439	-0.03%
2020/12/28	0	0.00	1	46.65	46.60	-1	3,419	-0.03%
2020/12/24	1	45.30	2	45.83	45.65	-1	3,385	-0.03%
2020/12/23	1	45.15	0	0.00	45.00	1	3,362	0.03%
2020/12/22	0	0.00	8	46.32	45.60	-8	3,377	-0.24%
2020/12/18	1	46.35	2	46.60	46.50	-1	3,378	-0.03%
2020/12/17	4	45.73	0	0.00	45.85	4	3,335	0.12%
2020/12/16	1	44.25	0	0.00	44.35	1	3,283	0.03%
2020/12/15	1	44.60	2	44.13	43.90	-1	3,294	-0.03%
2020/12/14	3	44.53	1	44.60	44.70	2	3,329	0.06%
2020/12/11	2	45.60	0	0.00	44.20	2	3,371	0.06%
2020/12/10	0	0.00	8	47.19	46.55	-8	3,273	-0.24%
2020/12/09	0	0.00	4	47.90	47.95	-4	3,236	-0.12%
2020/12/08	80	48.65	2	48.10	47.65	78	3,227	2.42%
2020/12/07	16	48.16	14	48.13	48.10	2	3,192	0.06%
2020/12/03	1	47.75	1	48.15	47.30	0	3,190	0.00%
2020/12/02	0	0.00	1	47.95	48.00	-1	3,185	-0.03%
2020/12/01	2	47.53	11	47.35	47.45	-9	3,154	-0.29%
2020/11/30	4	46.78	4	46.43	46.80	0	3,153	0.00%
2020/11/27	8	46.84	2	46.95	46.70	6	3,468	0.17%
2020/11/26	6	46.37	2	46.35	46.45	4	3,661	0.11%
2020/11/25	7	46.56	1	46.65	46.10	6	3,683	0.16%
2020/11/24	2	46.08	0	0.00	45.90	2	3,694	0.05%
2020/11/23	1	46.35	0	0.00	46.30	1	3,682	0.03%
2020/11/20	1	46.20	0	0.00	46.20	1	3,695	0.03%
2020/11/18	5	46.08	3	46.15	46.00	2	3,700	0.05%
2020/11/17	7	46.16	1	45.75	45.75	6	3,721	0.16%
2020/11/16	3	46.22	1	46.30	46.30	2	3,831	0.05%
2020/11/06	5	48.40	0	0.00	48.20	5	3,974	0.13%
2020/10/21	0	0.00	6	52.10	51.40	-6	6,167	-0.10%
2020/10/20	1	51.00	19	51.40	51.60	-18	6,186	-0.29%
2020/10/19	25	52.00	0	0.00	51.90	25	6,246	0.40%
2020/10/16	0	0.00	15	52.60	51.10	-15	6,416	-0.23%
2020/10/15	15	52.60	6	52.42	52.50	9	6,494	0.14%
2020/10/12	2	48.95	0	0.00	49.00	2	6,383	0.03%
2020/10/05	1	49.35	0	0.00	49.40	1	6,471	0.02%
2020/09/28	1	48.70	1	48.65	48.70	0	6,576	0.00%
2020/09/24	1	49.90	3	49.77	49.05	-2	6,633	-0.03%
2020/09/22	2	51.15	2	51.30	51.00	0	6,726	0.00%
2020/09/21	2	52.20	0	0.00	51.90	2	6,730	0.03%
2020/09/15	5	51.40	0	0.00	52.80	5	6,707	0.07%
2020/09/14	0	0.00	1	50.60	50.40	-1	6,698	-0.01%
2020/09/11	5	50.02	10	49.80	49.70	-5	6,744	-0.07%
2020/09/10	1	50.60	0	0.00	50.00	1	6,757	0.01%
2020/09/08	5	50.44	3	50.47	50.00	2	6,791	0.03%
2020/09/07	3	52.40	3	52.10	51.00	0	6,866	0.00%
2020/09/04	3	52.40	0	0.00	52.60	3	7,056	0.04%
2020/09/03	2	53.65	5	53.30	53.30	-3	7,034	-0.04%
2020/09/02	9	54.33	1	54.60	53.60	8	6,995	0.11%
2020/09/01	5	54.00	0	0.00	54.10	5	6,747	0.07%
2020/08/31	1	49.70	1	49.85	49.20	0	6,630	0.00%
2020/08/28	3	49.67	3	49.85	50.30	0	6,630	0.00%
2020/08/26	0	0.00	2	49.95	50.10	-2	6,812	-0.03%
2020/08/24	1	50.60	0	0.00	50.40	1	6,799	0.01%
2020/08/21	1	51.00	0	0.00	51.00	1	6,832	0.01%
2020/08/20	1	53.10	4	52.09	50.00	-3	6,892	-0.04%
2020/08/19	10	54.37	11	54.20	53.20	-1	6,765	-0.01%
2020/08/18	3	53.97	9	54.29	53.70	-6	6,689	-0.09%
2020/08/17	8	53.40	0	0.00	53.50	8	6,637	0.12%
2020/08/14	2	53.80	2	53.75	53.90	0	6,688	0.00%
2020/08/13	7	53.31	9	53.11	53.00	-2	6,593	-0.03%
2020/08/12	4	53.58	2	53.95	53.30	2	6,543	0.03%
2020/08/10	5	55.78	5	55.50	54.70	0	6,424	0.00%
2020/08/07	3	56.67	103	57.88	55.10	-100	6,362	-1.57%	大賣/
2020/08/06	76	58.40	26	57.50	58.40	50	6,139	0.81%
2020/08/05	53	57.94	13	57.05	58.00	40	6,004	0.67%
2020/08/04	27	57.64	70	57.70	57.50	-43	5,790	-0.74%
2020/08/03	64	55.31	30	55.35	56.20	34	5,322	0.64%
2020/07/31	0	0.00	3	51.53	51.90	-3	4,519	-0.07%
2020/07/24	0	0.00	3	47.03	46.05	-3	4,246	-0.07%
2020/07/23	1	47.80	1	47.15	47.15	0	4,253	0.00%
2020/07/22	1	48.00	0	0.00	47.80	1	4,254	0.02%
2020/07/14	1	45.00	0	0.00	45.00	1	4,213	0.02%
2020/07/10	0	0.00	1	45.50	44.85	-1	4,348	-0.02%
2020/07/09	0	0.00	10	47.05	46.60	-10	4,459	-0.22%
2020/07/07	0	0.00	1	47.15	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	4	47.98	47.75	-4	4,560	-0.09%
2020/07/03	2	46.85	1.1	46.94	46.90	0.9	4,534	0.02%
2020/07/02	2	47.33	1	47.20	47.35	1	4,543	0.02%
2020/07/01	16	47.73	13	47.30	47.30	3	4,521	0.07%
2020/06/30	3	46.50	5	46.50	46.45	-2	4,446	-0.04%
2020/06/29	1	46.10	3	46.30	46.05	-2	4,461	-0.04%
2020/06/24	6	46.50	4	46.56	46.80	2	4,460	0.04%
2020/06/23	4	46.05	0	0.00	45.90	4	4,455	0.09%
2020/06/22	5.1	46.24	12	46.68	46.60	-6.9	4,438	-0.16%
2020/06/19	1	46.10	0	0.00	46.00	1	4,461	0.02%
2020/06/17	6	45.05	1	45.35	45.05	5	4,391	0.11%
2020/06/16	1	45.55	0	0.00	45.60	1	4,417	0.02%
2020/06/15	0	0.00	2	45.75	45.00	-2	4,478	-0.04%
2020/06/12	1	46.50	0	0.00	46.50	1	4,474	0.02%
2020/06/11	4	47.41	3	46.30	46.30	1	4,393	0.02%
2020/06/08	5	45.80	8	45.45	45.30	-3	4,328	-0.07%
2020/06/05	3	45.43	0	0.00	45.85	3	4,260	0.07%
2020/06/04	20	44.35	20	44.10	44.20	0	4,175	0.00%
2020/06/03	3	45.23	1	44.30	44.65	2	4,185	0.05%
2020/06/02	0	0.00	7	44.96	45.00	-7	4,107	-0.17%
2020/06/01	1	43.35	0	0.00	43.45	1	3,947	0.03%
2020/05/29	10	42.39	0	0.00	42.40	10	3,925	0.25%
2020/05/27	0	0.00	1	43.45	42.80	-1	3,904	-0.03%
2020/05/26	2	42.25	2	42.45	42.55	0	3,843	0.00%
2020/05/25	3	41.45	0	0.00	42.25	3	3,839	0.08%
2020/05/22	0	0.00	6	42.18	41.60	-6	3,868	-0.16%
2020/05/21	4	42.28	2	43.18	41.80	2	3,876	0.05%
2020/05/20	3	41.35	0	0.00	41.20	3	3,805	0.08%
2020/05/19	1	41.00	4	41.34	41.45	-3	3,818	-0.08%
2020/05/18	3	39.70	2	39.30	39.35	1	3,856	0.03%
2020/05/15	0	0.00	11	40.16	40.00	-11	3,860	-0.28%
2020/05/14	2	41.50	3	40.95	40.60	-1	3,874	-0.03%
2020/05/13	6	42.58	0	0.00	42.40	6	3,844	0.16%
2020/05/12	1	42.45	11	42.55	42.75	-10	3,841	-0.26%
2020/05/11	1	42.65	0	0.00	42.40	1	3,838	0.03%
2020/05/07	18	42.12	5	42.15	41.85	13	3,836	0.34%
2020/04/30	15	42.55	8	42.05	42.05	7	3,858	0.18%
2020/04/28	0	0.00	3	42.92	42.45	-3	3,845	-0.08%
2020/04/27	1	42.50	3	42.50	42.75	-2	3,893	-0.05%
2020/04/23	1	41.25	2	41.30	41.05	-1	3,823	-0.03%
2020/04/22	6	39.83	6	40.95	41.25	0	3,804	0.00%
2020/04/20	0	0.00	4	41.95	42.20	-4	3,695	-0.11%
2020/04/17	1	42.50	0	0.00	41.60	1	3,670	0.03%
2020/04/16	2	40.80	11	42.05	42.35	-9	3,527	-0.26%
2020/04/15	0	0.00	2	41.55	41.00	-2	3,469	-0.06%
2020/04/14	2	39.90	0	0.00	41.50	2	3,430	0.06%
2020/04/13	0	0.00	1	38.90	38.85	-1	3,288	-0.03%
2020/04/10	5	38.65	3	38.62	38.55	2	3,252	0.06%
2020/04/09	17	39.24	3	39.38	38.55	14	3,263	0.43%
2020/04/08	1	37.50	0	0.00	37.50	1	3,168	0.03%
2020/03/30	1	34.35	1	34.60	35.00	0	3,082	0.00%
2020/03/27	7	36.16	9	35.08	34.80	-2	3,074	-0.07%
2020/03/26	2	35.15	4	34.90	35.65	-2	3,032	-0.07%
2020/03/25	4	36.15	4	35.59	35.45	0	2,985	0.00%
2020/03/24	1	34.55	2	34.33	34.00	-1	2,911	-0.03%
2020/03/23	2	32.50	2	32.00	32.65	0	2,919	0.00%
2020/03/20	3	32.90	1	34.00	34.00	2	2,908	0.07%
2020/03/19	0	0.00	3	32.57	31.70	-3	2,868	-0.10%
2020/03/18	2	35.35	2	36.75	35.20	0	2,785	0.00%
2020/03/16	4	38.75	5	38.28	37.00	-1	2,702	-0.04%
2020/03/13	2	38.63	3	38.72	39.05	-1	2,719	-0.04%
2020/03/12	5	41.97	0	0.00	42.10	5	2,630	0.19%
2020/03/11	0	0.00	1	45.25	45.00	-1	2,538	-0.04%
2020/03/09	1	44.15	0	0.00	44.55	1	2,495	0.04%
2020/03/05	0	0.00	2	46.55	46.60	-2	2,455	-0.08%
2020/03/04	4	46.10	0	0.00	46.00	4	2,458	0.16%
2020/03/03	0	0.00	2	46.33	46.85	-2	2,464	-0.08%
2020/02/27	2	45.08	0	0.00	44.85	2	2,427	0.08%
2020/02/25	1	47.00	0	0.00	46.90	1	2,365	0.04%
2020/02/20	1	47.95	1	48.00	47.80	0	2,337	0.00%
2020/02/19	0	0.00	1	49.00	48.20	-1	2,331	-0.04%
2020/02/17	1	48.30	1	48.30	48.30	0	2,334	0.00%
2020/02/14	0	0.00	1	47.45	47.45	-1	2,350	-0.04%
2020/02/12	0	0.00	4	46.44	47.40	-4	2,698	-0.15%
2020/02/11	2	45.85	1	45.65	46.35	1	2,854	0.04%
2020/02/10	4	44.75	2	44.95	45.05	2	3,051	0.07%
2020/02/07	2	45.75	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	2	46.80	46.75	-2	3,275	-0.06%
2020/02/05	9	47.02	3	46.10	46.10	6	3,350	0.18%
2020/02/04	2	46.95	2	47.28	47.40	0	3,391	0.00%
2020/02/03	2	45.10	4	43.80	45.20	-2	3,480	-0.06%
2020/01/31	0	0.00	3	48.08	47.50	-3	3,623	-0.08%
2020/01/30	3	48.28	1	48.80	48.00	2	4,256	0.05%
2020/01/20	1	53.50	0	0.00	53.30	1	4,267	0.02%
2020/01/17	1	53.80	0	0.00	53.30	1	4,296	0.02%
2020/01/15	1	54.20	1	53.50	53.40	0	4,389	0.00%
2020/01/09	1	53.00	0	0.00	53.10	1	4,779	0.02%
2020/01/08	0	0.00	2	52.85	52.60	-2	5,326	-0.04%
2020/01/07	1	55.50	0	0.00	54.70	1	5,663	0.02%
2020/01/03	1	57.20	2	57.60	56.60	-1	5,665	-0.02%
2020/01/02	3	57.60	0	0.00	57.70	3	5,681	0.05%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	1	57.00	56.70	-1	5,673	-0.02%
2019/12/25	2	56.25	1	56.50	56.50	1	5,675	0.02%
2019/12/24	1	56.20	0	0.00	55.70	1	5,699	0.02%
2019/12/16	2	56.30	0	0.00	56.90	2	5,898	0.03%
2019/12/12	0	0.00	1	57.20	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	1	57.20	57.10	-1	5,931	-0.02%
2019/12/10	2	57.25	7	57.46	57.60	-5	5,945	-0.08%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/05	2	55.50	3	55.60	55.50	-1	5,982	-0.02%
2019/12/04	3	55.00	0	0.00	54.60	3	5,992	0.05%
2019/12/03	1	54.90	1	55.30	55.30	0	6,008	0.00%
2019/11/22	1	55.50	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1	54.40	2	55.60	55.80	-1	6,645	-0.02%
2019/11/20	2	55.20	0	0.00	55.10	2	6,689	0.03%
2019/11/19	1	56.40	1	56.40	56.30	0	6,725	0.00%
2019/11/15	0	0.00	1	55.60	56.00	-1	6,878	-0.01%
2019/11/14	0	0.00	1	55.20	55.00	-1	6,901	-0.01%
2019/11/13	1	56.10	2	56.00	56.10	-1	6,916	-0.01%
2019/11/12	5	56.12	5	56.64	57.00	0	6,993	0.00%
2019/11/11	4	57.08	0	0.00	55.80	4	7,019	0.06%
2019/11/08	3	60.77	1	61.30	60.10	2	6,897	0.03%
2019/11/07	5	62.50	1	64.70	62.80	4	6,827	0.06%
2019/11/06	0	0.00	41	68.00	66.30	-41	6,655	-0.62%
2019/11/05	0	0.00	41	67.82	67.20	-41	6,493	-0.63%
2019/11/04	3	68.20	22	68.30	67.70	-19	6,517	-0.29%
2019/11/01	102	67.46	1	67.30	67.60	101	6,488	1.56%	大買/鉅額交易
2019/10/31	2	66.15	2	66.15	66.30	0	6,466	0.00%
2019/10/30	8	67.39	4	66.83	67.20	4	6,403	0.06%
2019/10/29	19	66.55	31	67.87	67.70	-12	6,323	-0.19%
2019/10/28	0	0.00	1	62.70	63.80	-1	5,741	-0.02%
2019/10/24	1	62.80	1	63.00	63.20	0	5,844	0.00%
2019/10/23	0	0.00	2	64.00	62.40	-2	5,862	-0.03%
2019/10/22	10	64.03	9	62.97	63.00	1	5,810	0.02%
2019/10/21	0	0.00	16	61.64	62.80	-16	5,646	-0.28%
2019/10/18	3	62.13	24	61.83	62.10	-21	5,594	-0.38%
2019/10/17	31	62.10	2	61.95	62.10	29	5,546	0.52%
2019/10/16	22	64.45	27	63.20	61.40	-5	5,476	-0.09%
2019/10/15	0	0.00	11	61.55	64.20	-11	5,053	-0.22%
2019/10/14	0	0.00	10	58.60	58.40	-10	4,701	-0.21%
2019/10/09	1	57.80	2	57.55	57.60	-1	4,676	-0.02%
2019/10/08	0	0.00	2	58.20	57.80	-2	4,685	-0.04%
2019/10/04	3	56.97	1	56.70	56.80	2	4,681	0.04%
2019/09/27	2	55.95	0	0.00	55.90	2	5,072	0.04%
2019/09/25	2	58.40	1	57.80	57.80	1	5,178	0.02%
2019/09/20	1	58.70	0	0.00	57.80	1	5,158	0.02%
2019/09/19	1	57.90	1	58.30	58.30	0	5,046	0.00%
2019/09/18	1	57.80	2	57.80	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	2	57.00	56.80	-2	5,021	-0.04%
2019/09/16	2	57.60	5	57.50	57.60	-3	5,045	-0.06%
2019/09/10	2	57.90	0	0.00	57.00	2	5,016	0.04%
2019/09/09	1	57.50	0	0.00	57.80	1	5,071	0.02%
2019/09/05	1	56.90	0	0.00	56.80	1	5,029	0.02%
2019/09/04	16	57.37	0	0.00	57.40	16	5,006	0.32%
2019/09/02	5	56.90	0	0.00	57.10	5	5,012	0.10%
2019/08/30	6	57.23	10	57.05	56.80	-4	5,006	-0.08%
2019/08/28	2	59.70	0	0.00	59.20	2	4,787	0.04%
2019/08/27	6	58.48	22	58.68	59.50	-16	4,670	-0.34%
2019/08/26	1	56.30	40	56.62	56.80	-39	4,483	-0.87%
2019/08/23	61	57.82	5	58.00	57.90	56	4,476	1.25%
2019/08/22	3	57.50	1	57.10	57.20	2	4,483	0.04%
2019/08/20	0	0.00	100	57.10	55.80	-100	4,345	-2.30%
2019/08/19	96	56.77	6	56.37	56.90	90	4,309	2.09%
2019/08/16	5	56.10	0	0.00	56.10	5	4,274	0.12%
2019/08/15	0	0.00	11	56.27	56.30	-11	4,212	-0.26%
2019/08/14	32	56.40	25	55.15	55.20	7	4,113	0.17%
2019/08/13	1	56.10	0	0.00	55.90	1	3,973	0.03%
2019/08/12	0	0.00	1	55.00	55.30	-1	3,906	-0.03%
2019/08/08	2	53.50	0	0.00	53.40	2	3,809	0.05%
2019/08/06	10	52.20	0	0.00	52.20	10	3,783	0.26%
2019/08/05	6	51.27	3	51.80	50.00	3	3,728	0.08%
2019/08/02	5	52.80	15	53.00	52.30	-10	3,701	-0.27%
2019/08/01	0	0.00	2	54.75	54.40	-2	3,686	-0.05%
2019/07/31	3	55.20	2	55.00	55.60	1	3,662	0.03%
2019/07/30	3	54.40	5	54.00	54.20	-2	3,576	-0.06%
2019/07/29	3	55.33	2	55.20	54.10	1	3,565	0.03%
2019/07/26	3	54.10	6	53.97	55.00	-3	3,490	-0.09%
2019/07/25	10	53.60	0	0.00	53.80	10	3,391	0.29%
2019/07/23	4	52.55	0	0.00	52.40	4	3,432	0.12%
2019/07/19	0	0.00	5	52.18	52.20	-5	3,482	-0.14%
2019/07/18	0	0.00	2	52.95	52.10	-2	3,514	-0.06%
2019/07/17	5	54.10	0	0.00	53.30	5	3,537	0.14%
2019/07/16	2	53.00	0	0.00	53.30	2	3,436	0.06%
2019/07/12	0	0.00	4	52.80	52.70	-4	3,525	-0.11%
2019/07/11	10	53.30	10	53.40	52.70	0	3,582	0.00%
2019/07/10	15	52.80	18	52.73	52.70	-3	3,623	-0.08%
2019/07/09	13	52.53	3	52.77	52.40	10	4,039	0.25%
2019/07/08	3	54.00	4	53.68	53.00	-1	4,095	-0.02%
2019/07/05	0	0.00	5	52.26	53.00	-5	4,034	-0.12%
2019/07/04	8	52.75	12	52.88	52.40	-4	4,054	-0.10%
2019/07/03	3	51.50	12	51.44	51.10	-9	3,897	-0.23%
2019/07/02	6	51.42	4	51.33	51.90	2	3,988	0.05%
2019/07/01	2	50.90	2	50.30	50.70	0	3,962	0.00%
2019/06/27	5	50.00	6	50.02	50.00	-1	4,130	-0.02%
2019/06/26	5	49.95	5	49.70	49.70	0	4,161	0.00%
2019/06/25	1	51.20	0	0.00	50.00	1	4,187	0.02%
2019/06/24	5	49.44	3	49.80	49.80	2	4,178	0.05%
2019/06/21	6	49.96	9	50.21	49.35	-3	4,231	-0.07%
2019/06/20	1	50.70	1	50.60	51.00	0	4,253	0.00%
2019/06/19	2	50.10	2	50.30	50.30	0	4,375	0.00%
2019/06/18	2	49.75	2	50.10	49.60	0	4,492	0.00%
2019/06/17	12	51.28	7	51.24	50.10	5	4,685	0.11%
2019/06/13	1	49.55	0	0.00	49.25	1	5,243	0.02%
2019/06/12	2	49.40	2	49.30	49.20	0	5,318	0.00%
2019/06/11	7	49.99	1	49.50	49.60	6	5,363	0.11%
2019/06/05	7	49.99	6	49.56	49.00	1	5,527	0.02%
2019/06/04	1	49.70	0	0.00	49.30	1	5,692	0.02%
2019/05/31	1	50.40	9	50.20	50.20	-8	5,830	-0.14%
2019/05/30	3	50.47	1	49.85	49.75	2	5,885	0.03%
2019/05/29	23	49.69	12	48.65	50.40	11	5,846	0.19%
2019/05/23	0	0.00	3	48.55	49.00	-3	5,822	-0.05%
2019/05/20	4	48.93	0	0.00	48.75	4	6,404	0.06%
2019/05/15	1	51.70	0	0.00	51.50	1	6,640	0.02%
2019/05/14	18	49.96	18	51.10	51.80	0	6,759	0.00%
2019/05/08	0	0.00	1	55.30	55.00	-1	6,883	-0.01%
2019/05/02	1	57.10	1	57.50	57.60	0	6,905	0.00%
2019/04/29	1	56.40	0	0.00	55.40	1	6,868	0.01%
2019/04/26	0	0.00	1	57.60	57.10	-1	6,828	-0.01%
2019/04/25	2	58.90	2	58.65	58.60	0	6,898	0.00%
2019/04/24	4	59.45	1	58.80	58.70	3	6,943	0.04%
2019/04/22	2	59.10	66	58.95	58.80	-64	6,873	-0.93%
2019/04/19	1	58.70	0	0.00	58.50	1	6,956	0.01%
2019/04/18	62	60.37	0	0.00	58.10	62	6,932	0.89%
2019/04/17	0	0.00	3	60.17	59.60	-3	6,917	-0.04%
2019/04/16	6	60.45	1	60.70	60.60	5	6,899	0.07%
2019/04/15	12	62.47	13	62.33	61.10	-1	6,995	-0.01%
2019/04/12	0	0.00	1	59.30	59.60	-1	6,710	-0.01%
2019/04/11	4	59.60	11	58.73	58.00	-7	6,682	-0.10%
2019/04/10	1	59.90	0	0.00	59.40	1	6,618	0.02%
2019/04/09	4	60.05	1	60.60	60.30	3	6,559	0.05%
2019/04/08	10	61.53	15	61.50	61.70	-5	6,502	-0.08%
2019/04/03	15	60.43	0	0.00	60.00	15	6,381	0.24%
2019/04/02	0	0.00	3	60.00	59.60	-3	6,346	-0.05%
2019/04/01	1	59.90	6	58.92	59.40	-5	6,285	-0.08%
2019/03/29	0	0.00	3	58.40	58.20	-3	6,159	-0.05%
2019/03/28	0	0.00	1	58.00	58.10	-1	6,165	-0.02%
2019/03/27	2	58.00	2	57.70	58.10	0	6,192	0.00%
2019/03/26	4	57.95	0	0.00	57.60	4	6,158	0.06%
2019/03/25	4	57.43	2	57.45	57.50	2	6,139	0.03%
2019/03/22	5	59.10	5	59.70	59.10	0	6,089	0.00%
2019/03/21	7	60.69	3	60.90	60.50	4	6,019	0.07%
2019/03/20	4	60.15	5	59.78	60.10	-1	5,947	-0.02%
2019/03/19	4	59.45	18	59.59	60.10	-14	5,852	-0.24%
2019/03/18	4	55.98	54	56.06	55.50	-50	5,334	-0.94%
2019/03/15	53	55.49	3	55.67	55.30	50	5,433	0.92%
2019/03/14	1	55.00	44	55.30	54.90	-43	5,714	-0.75%
2019/03/13	44	54.99	0	0.00	55.00	44	5,895	0.75%
2019/03/12	19	55.73	16	55.56	54.50	3	5,936	0.05%
2019/03/11	11	55.09	2	55.60	55.00	9	6,024	0.15%
2019/03/08	2	53.95	2	54.75	54.30	0	6,167	0.00%
2019/03/07	0	0.00	70	53.28	53.00	-70	6,259	-1.12%
2019/03/06	70	54.49	1	54.20	54.60	69	6,341	1.09%
2019/03/05	0	0.00	2	52.75	53.80	-2	6,336	-0.03%
2019/02/27	3	52.70	0	0.00	52.30	3	6,369	0.05%
2019/02/21	7	55.49	2	55.50	54.40	5	6,807	0.07%
2019/02/20	5	54.34	3	54.53	54.30	2	6,657	0.03%
2019/02/19	0	0.00	3	53.30	53.70	-3	6,603	-0.05%
2019/02/18	2	52.40	0	0.00	52.00	2	6,641	0.03%
2019/02/15	0	0.00	1	52.20	52.40	-1	7,038	-0.01%
2019/02/14	4	54.68	6	54.68	53.10	-2	7,195	-0.03%
2019/02/13	6	53.05	0	0.00	52.20	6	7,106	0.08%
2019/01/30	15	51.93	22	51.44	50.90	-7	7,254	-0.10%
2019/01/29	8	51.10	3	51.10	51.80	5	7,308	0.07%
2019/01/28	5	51.70	5	51.60	51.60	0	7,372	0.00%
2019/01/25	4	50.10	0	0.00	50.30	4	7,634	0.05%
2019/01/22	1	49.65	1	49.90	49.40	0	7,930	0.00%
2019/01/18	7	49.36	5	49.41	49.45	2	8,180	0.02%
2019/01/17	1	49.95	2	49.70	49.35	-1	8,256	-0.01%
2019/01/16	1	51.10	2	50.90	51.80	-1	8,237	-0.01%
2019/01/11	3	51.50	2	50.95	50.70	1	8,592	0.01%
2019/01/10	0	0.00	1	51.30	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	2	51.50	51.60	-2	8,609	-0.02%
2019/01/08	2	50.35	4	50.31	50.60	-2	8,576	-0.02%
2019/01/07	7	49.47	18	50.26	50.30	-11	8,570	-0.13%
2019/01/04	9	47.21	9	47.79	48.50	0	8,513	0.00%
2019/01/03	3	46.73	0	0.00	46.60	3	8,602	0.03%
2018/12/27	0	0.00	3	48.48	48.00	-3	9,013	-0.03%
2018/12/26	2	49.00	2	48.45	47.10	0	9,083	0.00%
2018/12/25	3	47.00	0	0.00	48.20	3	9,276	0.03%
2018/12/21	1	47.60	2	47.05	49.00	-1	9,683	-0.01%
2018/12/20	1	47.60	0	0.00	47.00	1	9,656	0.01%
2018/12/19	1	48.40	0	0.00	48.10	1	9,624	0.01%
2018/12/18	1	48.30	0	0.00	48.00	1	9,619	0.01%
2018/12/14	2	48.40	13	49.44	49.35	-11	9,598	-0.11%
2018/12/13	1	49.60	3	49.10	49.30	-2	9,544	-0.02%
2018/12/12	2	49.65	7	49.59	49.45	-5	9,529	-0.05%
2018/12/11	16	48.10	11	48.04	48.30	5	9,458	0.05%
2018/12/10	23	46.67	16	46.99	46.90	7	9,421	0.07%
2018/12/07	2	50.40	5	49.64	49.35	-3	9,252	-0.03%
2018/12/06	7	52.90	7	54.11	51.50	0	8,950	0.00%
2018/12/05	10	54.90	31	54.74	54.90	-21	8,793	-0.24%
2018/12/04	29	56.05	3	56.60	56.00	26	8,855	0.29%
2018/12/03	32	55.37	46	55.53	56.10	-14	8,835	-0.16%
2018/11/30	14	53.66	15	54.18	52.90	-1	8,718	-0.01%
2018/11/29	9	52.81	9	52.59	52.00	0	8,458	0.00%
2018/11/28	4	51.13	8	51.71	51.90	-4	8,366	-0.05%
2018/11/27	5	49.68	3	49.97	51.00	2	8,404	0.02%
2018/11/26	1	49.40	4	49.50	49.40	-3	8,372	-0.04%
2018/11/23	9	49.57	3	49.75	48.70	6	8,377	0.07%
2018/11/22	21	53.12	23	51.80	50.60	-2	8,321	-0.02%
2018/11/21	6	52.85	13	53.24	53.10	-7	8,119	-0.09%
2018/11/20	4	52.45	2	52.45	52.70	2	8,002	0.02%
2018/11/19	14	53.46	11	53.45	53.40	3	7,924	0.04%
2018/11/16	9	52.48	3	53.40	51.60	6	7,764	0.08%
2018/11/15	6	52.25	4	52.43	52.40	2	7,696	0.03%
2018/11/14	8	52.45	10	53.02	52.50	-2	7,556	-0.03%
2018/11/13	4	48.84	7	49.25	49.50	-3	7,234	-0.04%
2018/11/12	5	49.12	8	49.02	48.95	-3	7,046	-0.04%
2018/11/09	96	48.31	92	48.67	48.90	4	6,990	0.06%
2018/11/08	1	48.25	1	47.05	47.05	0	6,783	0.00%
2018/11/07	38	48.02	37	47.83	47.95	1	6,736	0.01%
2018/11/06	34	48.18	36	47.14	46.30	-2	6,684	-0.03%
2018/11/05	2	47.40	3	47.13	47.40	-1	6,588	-0.02%
2018/11/02	25	48.21	22	48.46	48.20	3	6,511	0.05%
2018/11/01	26	50.22	27	51.08	51.30	-1	6,165	-0.02%
2018/10/31	1	49.15	2	49.75	48.00	-1	6,075	-0.02%
2018/10/29	2	47.65	1	47.25	47.65	1	6,022	0.02%
2018/10/26	58	46.46	45	46.31	46.00	13	6,001	0.22%
2018/10/25	1	49.25	4	48.00	48.45	-3	5,967	-0.05%
2018/10/24	2	51.30	3	51.77	50.90	-1	5,993	-0.02%
2018/10/23	12	52.10	13	51.64	50.70	-1	5,973	-0.02%
2018/10/22	4	52.13	5	52.54	52.30	-1	6,050	-0.02%
2018/10/19	3	50.30	8	49.85	50.70	-5	5,930	-0.08%
2018/10/18	1	48.85	3	48.83	48.45	-2	5,829	-0.03%
2018/10/17	2	48.53	1	48.25	48.25	1	5,994	0.02%
2018/10/16	5	48.17	6	48.20	48.10	-1	6,125	-0.02%
2018/10/15	9	46.97	9	47.22	47.40	0	6,159	0.00%
2018/10/12	1	44.35	8	46.40	47.00	-7	6,344	-0.11%
2018/10/11	32	45.02	6	44.68	44.45	26	6,514	0.40%
2018/10/09	10	50.27	27	48.79	48.75	-17	6,289	-0.27%
2018/10/08	1	53.70	2	55.00	53.40	-1	6,050	-0.02%
2018/10/05	2	54.65	2	53.50	53.30	0	5,974	0.00%
2018/10/04	3	55.27	5	55.50	56.70	-2	5,850	-0.03%
2018/10/03	19	56.65	14	57.06	56.10	5	5,789	0.09%
2018/10/02	6	56.17	4	56.15	55.70	2	5,593	0.04%
2018/10/01	7	54.91	8	55.90	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	2	52.50	52.40	-2	5,263	-0.04%
2018/09/21	0	0.00	1	51.00	51.40	-1	5,236	-0.02%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	1	50.90	2	51.20	50.90	-1	5,261	-0.02%
2018/09/12	2	51.30	2	49.70	51.30	0	5,242	0.00%
2018/09/11	3	49.25	0	0.00	50.50	3	5,246	0.06%
2018/09/10	5	51.48	1	48.80	48.20	4	5,217	0.08%
2018/09/07	1	51.30	0	0.00	51.40	1	5,124	0.02%
2018/09/06	12	56.55	10	56.24	55.10	2	5,042	0.04%
2018/09/05	5	55.28	5	54.90	54.80	0	4,910	0.00%
2018/09/03	1	55.40	2	54.20	54.60	-1	4,929	-0.02%
2018/08/30	2	58.30	6	58.35	58.50	-4	5,008	-0.08%
2018/08/29	4	57.30	1	58.40	58.40	3	5,200	0.06%
2018/08/28	0	0.00	3	56.00	55.50	-3	5,216	-0.06%
2018/08/24	0	0.00	1	53.60	53.40	-1	5,258	-0.02%
2018/08/23	1	54.10	0	0.00	53.90	1	5,307	0.02%
2018/08/22	4	54.05	0	0.00	54.30	4	5,357	0.07%
2018/08/17	0	0.00	1	56.90	56.90	-1	5,360	-0.02%
2018/08/16	0	0.00	1	55.70	56.70	-1	5,465	-0.02%
2018/08/13	1	59.80	2	60.10	58.20	-1	5,609	-0.02%
2018/08/09	1	61.80	0	0.00	61.70	1	5,699	0.02%
2018/08/07	5	63.58	3	63.10	62.30	2	5,763	0.03%
2018/08/06	0	0.00	8	62.95	63.10	-8	5,704	-0.14%
2018/08/03	4	62.35	7	61.96	61.80	-3	5,672	-0.05%
2018/08/02	7	61.90	5	62.10	61.10	2	5,662	0.04%
2018/08/01	10	62.74	9	62.41	62.50	1	5,636	0.02%
2018/07/31	2	61.50	1	62.20	60.60	1	5,546	0.02%
2018/07/30	3	61.03	3	60.83	60.40	0	5,491	0.00%
2018/07/27	20	61.34	17	60.57	62.20	3	5,676	0.05%
2018/07/25	3	60.93	3	61.33	60.80	0	5,528	0.00%
2018/07/24	19	61.15	10	60.60	61.10	9	5,503	0.16%
2018/07/23	1	63.70	2	64.45	63.60	-1	5,308	-0.02%
2018/07/20	1	67.80	2	67.30	67.80	-1	5,209	-0.02%
2018/07/19	4	68.40	5	67.14	66.30	-1	5,284	-0.02%
2018/07/18	2	67.90	4	66.63	67.90	-2	5,321	-0.04%
2018/07/17	1	63.20	0	0.00	62.30	1	5,165	0.02%
2018/07/16	0	0.00	1	62.90	62.90	-1	5,326	-0.02%
2018/07/13	1	63.10	0	0.00	62.40	1	5,435	0.02%
2018/07/10	0	0.00	3	59.30	59.40	-3	6,364	-0.05%
2018/07/06	0	0.00	1	61.10	61.10	-1	6,760	-0.01%
2018/06/25	4	63.08	0	0.00	63.00	4	6,880	0.06%
2018/06/22	1	62.50	0	0.00	62.40	1	6,917	0.01%
2018/06/21	10	64.00	10	64.00	64.00	0	6,896	0.00%
2018/06/19	0	0.00	5	65.14	65.00	-5	6,953	-0.07%
2018/06/15	5	65.70	5	66.10	66.40	0	6,975	0.00%
2018/06/14	16	66.81	13	65.62	65.50	3	6,966	0.04%
2018/06/13	1	65.80	1	65.60	65.50	0	7,088	0.00%
2018/06/12	5	66.10	6	65.35	65.10	-1	7,191	-0.01%
2018/06/11	10	66.70	10	66.20	66.20	0	7,214	0.00%
2018/06/08	10	66.70	10	67.23	66.70	0	7,249	0.00%
2018/06/07	1	67.60	3	68.20	66.80	-2	7,316	-0.03%
2018/06/06	13	69.92	11	69.51	69.50	2	7,194	0.03%
2018/06/05	1	67.00	3	67.20	67.30	-2	7,006	-0.03%
2018/06/04	3	65.30	0	0.00	65.70	3	7,034	0.04%
2018/05/31	11	66.35	10	65.30	64.30	1	7,037	0.01%
2018/05/30	1	66.00	6	66.12	65.80	-5	7,034	-0.07%
2018/05/29	6	67.22	1	67.40	66.00	5	7,029	0.07%
2018/05/28	0	0.00	15	66.15	66.80	-15	6,988	-0.21%
2018/05/24	0	0.00	5	66.18	66.60	-5	7,119	-0.07%
2018/05/23	0	0.00	4	65.00	65.10	-4	7,096	-0.06%
2018/05/22	0	0.00	18	64.70	64.50	-18	7,150	-0.25%
2018/05/21	33	65.93	27	65.12	65.10	6	7,327	0.08%
2018/05/17	10	65.30	18	64.26	64.20	-8	7,663	-0.10%
2018/05/16	0	0.00	1	62.80	63.00	-1	7,943	-0.01%
2018/05/14	0	0.00	2	64.25	63.80	-2	8,670	-0.02%
2018/05/11	0	0.00	3	64.43	64.50	-3	8,955	-0.03%
2018/05/10	4	64.50	2	64.50	64.50	2	9,567	0.02%
2018/05/08	11	64.66	11	63.85	63.80	0	10,168	0.00%
2018/05/07	5	62.70	5	62.70	62.70	0	10,436	0.00%
2018/05/04	29	61.21	29	60.97	61.20	0	10,847	0.00%
2018/05/03	21	64.99	0	0.00	63.80	21	10,823	0.19%
2018/05/02	11	65.88	0	0.00	65.60	11	11,215	0.10%
2018/04/30	1	65.20	0	0.00	65.20	1	11,407	0.01%
2018/04/27	20	64.60	20	64.20	64.20	0	11,456	0.00%
2018/04/26	10	63.50	10	65.10	63.50	0	11,494	0.00%
2018/04/25	21	64.42	22	65.49	65.50	-1	11,423	-0.01%
2018/04/24	10	62.90	12	64.58	62.90	-2	11,292	-0.02%
2018/04/23	20	66.60	22	67.10	66.00	-2	11,038	-0.02%
2018/04/20	3	68.47	0	0.00	68.10	3	10,952	0.03%
2018/04/19	2	67.90	0	0.00	67.80	2	10,791	0.02%
2018/04/18	25	70.28	28	69.04	68.50	-3	10,695	-0.03%
2018/04/17	15	71.35	16	73.41	71.00	-1	10,337	-0.01%
2018/04/16	26	79.32	18	78.88	78.20	8	10,028	0.08%
2018/04/13	8	78.11	11	78.88	77.50	-3	9,783	-0.03%
2018/04/11	1	71.10	1	71.30	71.70	0	9,583	0.00%
2018/04/10	10	72.30	10	71.70	71.70	0	9,573	0.00%
2018/04/09	10	72.50	12	72.53	72.70	-2	9,556	-0.02%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	20	73.75	20	72.70	72.70	0	9,500	0.00%
2018/03/29	20	73.65	23	72.52	72.40	-3	9,550	-0.03%
2018/03/28	0	0.00	1	74.10	72.90	-1	9,532	-0.01%
2018/03/27	11	74.11	11	73.18	73.10	0	9,510	0.00%
2018/03/22	18	74.33	10	73.02	72.50	8	9,572	0.08%
2018/03/21	23	74.10	19	73.62	73.50	4	9,582	0.04%
2018/03/20	13	73.45	28	73.55	73.40	-15	9,571	-0.16%
2018/03/19	8	74.35	9	74.30	74.10	-1	9,578	-0.01%
2018/03/16	16	73.68	20	73.59	73.50	-4	9,445	-0.04%
2018/03/15	44	72.88	25	72.09	72.90	19	9,417	0.20%
2018/03/14	4	71.93	3	72.80	71.90	1	9,447	0.01%
2018/03/13	20	73.13	15	73.21	73.20	5	9,506	0.05%
2018/03/12	15	72.17	13	71.90	71.90	2	9,604	0.02%
2018/03/08	24	71.93	20	72.10	72.10	4	9,799	0.04%
2018/03/07	13	70.20	18	69.69	70.20	-5	9,717	-0.05%
2018/03/06	10	71.00	10	70.00	70.00	0	9,756	0.00%
2018/03/02	3	71.00	15	71.21	71.00	-12	9,787	-0.12%
2018/03/01	0	0.00	6	71.72	71.90	-6	9,791	-0.06%
2018/02/27	18	74.47	18	73.16	72.60	0	9,849	0.00%
2018/02/26	5	73.10	2	72.70	73.20	3	9,747	0.03%
2018/02/23	12	73.82	11	72.35	72.90	1	9,745	0.01%
2018/02/22	12	73.05	10	72.60	72.50	2	9,784	0.02%
2018/02/21	12	72.84	13	73.82	73.70	-1	9,834	-0.01%
2018/02/12	15	70.53	10	68.90	68.90	5	9,840	0.05%
2018/02/09	18	68.13	4	67.50	69.80	14	9,841	0.14%
2018/02/08	27	73.31	26	72.77	70.80	1	9,486	0.01%
2018/02/07	16	78.06	9	76.67	75.50	7	9,260	0.08%
2018/02/06	18	79.78	38	78.96	76.60	-20	9,230	-0.22%
2018/02/05	21	85.58	38	85.02	85.00	-17	8,934	-0.19%
2018/02/02	26	92.35	19	92.22	91.40	7	8,933	0.08%
2018/02/01	12	104.58	50	102.21	101.50	-38	8,656	-0.44%
2018/01/31	42	101.96	26	103.60	104.00	16	8,489	0.19%
2018/01/30	5	101.70	50	102.27	99.50	-45	8,227	-0.55%
2018/01/29	29	101.09	23	100.73	100.50	6	8,091	0.07%
2018/01/26	38	96.51	40	96.76	96.80	-2	7,838	-0.03%
2018/01/25	111	95.90	90	95.34	94.70	21	7,710	0.27%	大買/
2018/01/24	4	91.13	6	91.45	92.90	-2	7,540	-0.03%
2018/01/23	6	89.60	9	89.19	88.30	-3	7,405	-0.04%
2018/01/22	0	0.00	4	88.75	88.70	-4	7,440	-0.05%
2018/01/19	1	86.70	0	0.00	86.70	1	7,471	0.01%
2018/01/18	5	87.90	2	87.50	86.70	3	7,480	0.04%
2018/01/17	2	87.30	0	0.00	87.60	2	7,547	0.03%
2018/01/16	4	86.93	6	87.60	87.60	-2	7,569	-0.03%
2018/01/12	1	86.00	0	0.00	86.10	1	7,609	0.01%
2018/01/10	5	85.62	7	84.56	84.50	-2	7,841	-0.03%
2018/01/09	2	85.85	0	0.00	85.80	2	7,898	0.03%
2018/01/08	12	88.55	15	87.79	87.20	-3	7,993	-0.04%
2018/01/05	14	89.45	19	88.33	87.20	-5	7,976	-0.06%
2018/01/04	0	0.00	6	85.13	85.80	-6	7,890	-0.08%
2018/01/03	2	84.50	0	0.00	84.40	2	7,991	0.03%