TPK-KY (3673)-安泰券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
1,123張
產業
上市光電類股▲2.68%
552人加入追蹤

立即追蹤
本地時間:13:30

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	0	0.00	9	37.00	37.10	-9	2,190	-0.41%
2024/06/13	1	37.00	0	0.00	36.70	1	2,184	0.05%
2024/06/06	12	36.93	0	0.00	37.00	12	2,236	0.54%
2024/06/03	0	0.00	1	38.40	38.25	-1	2,333	-0.04%
2024/05/28	0	0.00	18	38.93	39.45	-18	2,358	-0.76%
2024/05/27	0	0.00	5	37.55	37.55	-5	2,278	-0.22%
2024/05/23	12	37.43	0	0.00	37.15	12	2,281	0.53%
2024/05/22	0	0.00	12	38.82	38.30	-12	2,286	-0.52%
2024/05/20	3	37.67	0	0.00	37.75	3	2,239	0.13%
2024/05/08	2	36.85	0	0.00	37.05	2	2,416	0.08%
2024/05/03	11	37.50	0	0.00	37.40	11	2,498	0.44%
2024/05/02	0	0.00	1	38.10	38.20	-1	2,502	-0.04%
2024/04/29	0	0.00	1	38.50	38.95	-1	2,535	-0.04%
2024/04/12	0	0.00	2	39.10	38.80	-2	2,563	-0.08%
2024/04/10	0	0.00	2	40.05	40.35	-2	2,595	-0.08%
2024/04/03	0	0.00	5	39.10	39.10	-5	2,546	-0.20%
2024/04/01	0	0.00	1	37.85	38.10	-1	2,394	-0.04%
2024/03/28	2	37.10	0	0.00	36.90	2	2,288	0.09%
2024/03/27	0	0.00	10	36.50	36.45	-10	2,223	-0.45%
2024/03/26	15	36.21	0	0.00	35.95	15	2,181	0.69%
2024/03/22	0	0.00	10	35.60	35.65	-10	2,092	-0.48%
2024/03/21	0	0.00	1	34.70	35.10	-1	2,047	-0.05%
2024/03/20	11	34.13	0	0.00	33.90	11	2,021	0.54%
2024/03/01	0	0.00	5	35.30	35.15	-5	1,712	-0.29%
2024/02/22	2	36.50	2	36.90	36.70	0	1,706	0.00%
2024/02/21	0	0.00	8	36.78	36.65	-8	1,699	-0.47%
2024/02/20	0	0.00	5	36.95	36.95	-5	1,699	-0.29%
2024/02/19	15	38.04	10	37.20	37.50	5	1,693	0.30%
2024/02/16	10	36.58	0	0.00	37.35	10	1,662	0.60%
2024/02/01	3	35.57	0	0.00	35.50	3	1,508	0.20%
2024/01/26	0	0.00	3	36.40	36.35	-3	1,447	-0.21%
2024/01/25	3	36.68	0	0.00	36.50	3	1,376	0.22%
2024/01/24	0	0.00	2	36.25	36.70	-2	1,352	-0.15%
2024/01/23	2	35.25	0	0.00	35.30	2	1,301	0.15%
2024/01/09	1	35.80	0	0.00	35.80	1	1,132	0.09%
2024/01/08	5	36.80	0	0.00	36.50	5	1,113	0.45%
2024/01/05	6	37.85	1	38.60	37.40	5	1,096	0.46%
2024/01/04	1	36.50	5	37.60	37.05	-4	1,012	-0.40%
2023/12/28	0	0.00	4	36.55	36.50	-4	829	-0.48%
2023/12/04	1	36.05	0	0.00	35.85	1	834	0.12%
2023/11/27	0	0.00	0.1	34.85	35.05	-0.1	872	-0.01%
2023/11/24	0	0.00	1	36.85	36.05	-1	867	-0.12%
2023/11/20	3	35.35	0	0.00	35.35	3	835	0.36%
2023/11/16	5	34.90	0	0.00	34.85	5	842	0.59%
2023/10/19	0	0.00	4	32.90	32.70	-4	1,286	-0.31%
2023/09/06	0	0.00	8	35.40	35.15	-8	3,042	-0.26%
2023/08/29	2	34.20	0	0.00	34.25	2	3,756	0.05%
2023/08/28	0	0.00	4	34.15	34.10	-4	3,974	-0.10%
2023/08/22	11	34.29	0	0.00	34.15	11	4,187	0.26%
2023/08/17	1	34.80	0	0.00	34.85	1	4,286	0.02%
2023/08/16	1	34.15	0	0.00	34.50	1	4,380	0.02%
2023/08/14	1	34.25	0	0.00	34.45	1	4,550	0.02%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	33	35.39	0	0.00	35.40	33	4,741	0.70%
2023/07/24	0	0.00	1	39.20	39.40	-1	5,107	-0.02%
2023/07/19	20	39.80	4	40.14	40.00	16	5,127	0.31%
2023/07/18	22	41.08	0	0.00	40.15	22	5,194	0.42%
2023/07/13	5	42.05	15	41.87	41.50	-10	5,946	-0.17%
2023/07/11	10	42.60	0	0.00	42.10	10	6,128	0.16%
2023/07/07	11	43.50	3	44.50	43.10	8	6,198	0.13%
2023/07/06	2	45.43	1	45.10	45.30	1	6,206	0.02%
2023/07/05	1	46.10	0	0.00	45.55	1	6,179	0.02%
2023/07/03	0	0.00	10.3	45.83	45.35	-10.3	6,039	-0.17%
2023/06/27	1	43.05	4	43.20	43.05	-3	5,870	-0.05%
2023/06/26	10	44.30	5	44.59	43.95	5	5,812	0.09%
2023/06/21	10	45.03	61	45.59	45.05	-51	5,673	-0.90%
2023/06/20	0	0.00	10	43.05	42.70	-10	5,357	-0.19%
2023/06/16	10	42.00	1	42.35	41.85	9	5,255	0.17%
2023/06/09	1	42.95	1	42.90	42.75	0	5,135	0.00%
2023/06/08	6	44.68	1	44.45	43.80	5	5,065	0.10%
2023/06/07	2	44.00	0	0.00	43.20	2	4,933	0.04%
2023/06/06	0	0.00	0.2	43.90	43.95	-0.2	4,808	0.00%
2023/06/05	0	0.00	5	43.15	42.90	-5	4,731	-0.11%
2023/06/02	2.3	42.51	0	0.00	42.35	2.3	4,735	0.05%
2023/06/01	0	0.00	1	44.20	43.25	-1	4,749	-0.02%
2023/05/29	0	0.00	5	41.70	41.75	-5	4,490	-0.11%
2023/05/25	0	0.00	10	41.40	41.60	-10	4,639	-0.22%
2023/05/24	0	0.00	1	41.70	41.55	-1	4,706	-0.02%
2023/05/22	0	0.00	22	41.28	41.60	-22	4,624	-0.48%
2023/05/19	1	39.85	16	40.15	40.30	-15	4,515	-0.33%
2023/05/18	1	40.50	10	40.53	40.50	-9	4,443	-0.20%
2023/05/17	7	40.41	0	0.00	40.60	7	4,302	0.16%
2023/05/10	1	38.70	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	19	39.10	39.55	-19	3,851	-0.49%
2023/05/08	0	0.00	1	39.10	38.75	-1	3,758	-0.03%
2023/05/04	13	38.86	2	38.80	38.95	11	3,654	0.30%
2023/04/21	11	38.47	5	38.05	37.50	6	3,281	0.18%
2023/04/20	18.1	39.86	3	38.90	38.50	15.1	3,166	0.48%
2023/04/19	10.1	42.44	18	42.06	41.25	-7.9	2,923	-0.27%
2023/04/14	0	0.00	4	38.24	37.90	-4	2,165	-0.18%
2023/04/13	0	0.00	1	37.00	36.25	-1	1,988	-0.05%
2023/04/11	0	0.00	5	36.65	36.40	-5	1,843	-0.27%
2023/04/10	0	0.00	2	33.83	34.60	-2	1,719	-0.12%
2023/03/31	0	0.00	2	34.25	34.25	-2	1,679	-0.12%
2023/03/30	0	0.00	2	34.30	34.30	-2	1,673	-0.12%
2023/03/22	0	0.00	5	35.33	35.30	-5	1,593	-0.31%
2023/03/21	0	34.93	0	0.00	34.75	0	1,549	0.00%
2023/03/20	0	35.10	0	0.00	34.75	0	1,534	0.00%
2023/03/17	1	34.35	0	0.00	34.35	1	1,525	0.07%
2023/03/13	0	0.00	1	35.75	35.60	-1	1,411	-0.07%
2023/03/08	0	0.00	1	35.85	36.10	-1	1,277	-0.08%
2023/03/07	0	0.00	1	36.95	36.75	-1	1,226	-0.08%
2023/03/06	0	0.00	1	35.85	36.50	-1	1,156	-0.09%
2023/03/03	3	34.10	2	34.15	34.10	1	1,046	0.10%
2023/03/02	1	34.05	0	0.00	33.90	1	1,037	0.10%
2023/02/24	11	34.24	0	0.00	34.20	11	970	1.13%
2023/02/23	9	34.97	5	34.99	35.05	4	888	0.45%
2023/02/22	0	0.00	1	33.70	33.95	-1	712	-0.14%
2023/02/20	1	31.90	0	0.00	31.95	1	605	0.17%
2023/02/17	0	0.00	5	31.15	31.20	-5	600	-0.83%
2023/01/04	0	0.00	1	29.70	29.80	-1	748	-0.13%
2022/12/21	1	29.70	0	0.00	29.45	1	836	0.12%
2022/12/07	4	30.80	0	0.00	30.45	4	897	0.45%
2022/11/28	2	31.00	0	0.00	31.00	2	892	0.22%
2022/11/25	0	0.00	1	31.15	30.95	-1	913	-0.11%
2022/11/18	10	31.20	0	0.00	31.10	10	1,075	0.93%
2022/11/16	1	31.05	5	30.97	30.80	-4	1,126	-0.36%
2022/11/03	0	0.00	10	29.60	29.70	-10	1,276	-0.78%
2022/10/31	15	28.53	0	0.00	28.50	15	1,267	1.18%
2022/10/28	10	28.60	0	0.00	28.10	10	1,268	0.79%
2022/10/13	0	0.00	1	30.45	29.80	-1	1,219	-0.08%
2022/10/12	0	0.00	2	30.45	31.05	-2	1,210	-0.17%
2022/09/28	5	30.85	0	0.00	30.60	5	1,169	0.43%
2022/09/21	0	0.00	12	35.00	34.90	-12	1,165	-1.03%
2022/09/07	0	0.00	2	35.00	34.40	-2	1,216	-0.16%
2022/09/02	0	0.00	5	35.50	35.45	-5	1,207	-0.41%
2022/09/01	0	0.00	2	35.80	35.60	-2	1,206	-0.17%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/29	0	0.00	3	36.65	36.05	-3	1,214	-0.25%
2022/08/26	2	37.50	1	37.90	37.50	1	1,183	0.08%
2022/08/25	0	0.00	1	36.95	36.85	-1	1,090	-0.09%
2022/08/24	4	36.20	0	0.00	36.00	4	1,069	0.37%
2022/08/22	0	0.00	3	36.45	36.35	-3	1,010	-0.30%
2022/08/19	0	0.00	10	36.25	36.10	-10	934	-1.07%
2022/08/12	2	34.25	0	0.00	34.10	2	880	0.23%
2022/08/11	1	35.05	0	0.00	35.35	1	859	0.12%
2022/08/10	0	0.00	2	34.60	34.80	-2	852	-0.23%
2022/08/03	2	33.90	0	0.00	33.75	2	913	0.22%
2022/07/29	0	0.00	2	34.30	34.30	-2	982	-0.20%
2022/07/20	10	34.50	0	0.00	34.55	10	1,022	0.98%
2022/07/18	0	0.00	3	34.25	34.70	-3	1,017	-0.29%
2022/07/13	3	34.33	0	0.00	34.15	3	1,035	0.29%
2022/07/07	1	32.55	0	0.00	33.30	1	1,042	0.10%
2022/06/28	1	35.05	0	0.00	35.00	1	1,113	0.09%
2022/06/27	1	34.60	0	0.00	35.10	1	1,115	0.09%
2022/06/24	1	33.70	0	0.00	33.50	1	1,097	0.09%
2022/06/22	0	0.00	4	33.00	33.00	-4	1,095	-0.37%
2022/06/20	0	0.00	2	33.20	33.00	-2	1,104	-0.18%
2022/06/17	2	33.90	0	0.00	34.65	2	1,093	0.18%
2022/06/15	1	34.95	0	0.00	34.90	1	1,101	0.09%
2022/06/14	1	34.10	0	0.00	34.40	1	1,112	0.09%
2022/06/13	2	34.45	0	0.00	34.35	2	1,125	0.18%
2022/06/09	0	0.00	0.1	34.90	34.80	-0.1	1,132	-0.01%
2022/06/07	0	0.00	1	35.65	35.20	-1	1,149	-0.09%
2022/06/01	2	34.20	8	34.06	33.95	-6	1,155	-0.52%
2022/05/31	6	34.35	0	0.00	34.25	6	1,156	0.52%
2022/05/26	1	33.60	0	0.00	33.50	1	1,203	0.08%
2022/05/25	0	0.00	0.1	33.80	33.30	-0.1	1,226	-0.01%
2022/05/20	2	32.90	0	0.00	33.25	2	1,251	0.16%
2022/05/12	0	0.00	16	31.00	30.85	-16	1,262	-1.27%
2022/05/11	10	31.85	0	0.00	31.75	10	1,235	0.81%
2022/05/10	1	31.40	0	0.00	31.90	1	1,230	0.08%
2022/04/25	0	0.00	0.1	35.25	35.05	-0.1	1,181	-0.01%
2022/04/01	30	36.57	0	0.00	36.65	30	1,567	1.91%
2022/03/25	0	0.00	1	37.70	37.70	-1	1,623	-0.06%
2022/03/22	0	0.00	10	38.10	38.40	-10	1,660	-0.60%
2022/03/15	10	36.60	1	36.80	36.60	9	1,721	0.52%
2022/03/11	0	0.00	10	37.25	37.40	-10	1,744	-0.57%
2022/03/08	10	36.20	0	0.00	35.55	10	1,740	0.57%
2022/02/25	1	38.20	0	0.00	38.45	1	1,758	0.06%
2022/02/24	20	39.65	0	0.00	39.05	20	1,745	1.15%
2022/02/09	0.1	41.50	0	0.00	40.85	0.1	2,000	0.00%
2022/02/08	0.1	40.35	0	0.00	40.35	0.1	2,030	0.00%
2022/02/07	0.1	40.40	0	0.00	40.00	0.1	2,050	0.00%
2022/01/21	1	40.15	0	0.00	40.10	1	2,545	0.04%
2022/01/19	0	0.00	3	40.95	40.90	-3	2,743	-0.11%
2022/01/14	9	40.74	0	0.00	40.70	9	2,925	0.31%
2022/01/12	10	41.80	0	0.00	41.80	10	2,903	0.34%
2022/01/11	0	0.00	2	42.55	42.65	-2	2,885	-0.07%
2022/01/10	4	42.96	0	0.00	42.70	4	2,863	0.14%
2022/01/07	12	45.33	24	45.71	43.70	-12	2,813	-0.43%
2022/01/06	0	0.00	8	43.73	44.00	-8	2,553	-0.31%
2022/01/05	0	0.00	1	43.10	43.00	-1	2,521	-0.04%
2022/01/04	0	0.00	1	42.80	42.80	-1	2,535	-0.04%
2021/12/30	0	0.00	12	43.81	43.45	-12	2,520	-0.48%
2021/12/27	1	43.25	14	43.10	43.10	-13	2,544	-0.51%
2021/12/23	0	0.00	1	42.95	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	0.1	43.40	42.80	-0.1	2,585	0.00%
2021/12/21	0	0.00	10	43.00	42.75	-10	2,579	-0.39%
2021/12/20	10	41.80	2	42.65	42.55	8	2,570	0.31%
2021/12/16	0	0.00	1	42.60	42.30	-1	2,562	-0.04%
2021/12/13	0.1	42.35	2	42.30	42.50	-1.9	2,648	-0.07%
2021/12/10	3	41.95	5	42.40	41.85	-2	2,631	-0.08%
2021/12/09	0	0.00	5	42.10	41.90	-5	2,626	-0.19%
2021/12/07	1	41.30	0	0.00	41.30	1	2,596	0.04%
2021/12/01	2	40.35	5	40.40	40.45	-3	2,639	-0.11%
2021/11/22	1	41.95	10	42.10	42.25	-9	2,566	-0.35%
2021/11/19	12	41.75	0	0.00	41.40	12	2,548	0.47%
2021/11/18	1	40.40	1	42.00	41.35	0	2,535	0.00%
2021/11/17	2	41.10	0	0.00	40.65	2	2,472	0.08%
2021/11/16	5	41.20	0	0.00	41.15	5	2,434	0.21%
2021/11/15	0	0.00	1	42.00	41.85	-1	2,433	-0.04%
2021/11/12	0.1	41.50	0	0.00	41.30	0.1	2,409	0.00%
2021/11/11	0	0.00	5	41.40	40.80	-5	2,417	-0.21%
2021/11/04	6	41.39	0	0.00	41.05	6	2,504	0.24%
2021/11/02	19	40.81	4	42.50	40.75	15	2,478	0.61%
2021/11/01	0	0.00	3	43.25	43.20	-3	2,378	-0.13%
2021/10/29	7	42.74	1	42.60	42.50	6	2,209	0.27%
2021/10/28	0	0.00	17	42.58	44.30	-17	2,034	-0.84%
2021/10/27	6	39.77	0	0.00	40.30	6	1,858	0.32%
2021/10/26	1	40.40	2	40.20	39.95	-1	1,849	-0.05%
2021/10/25	0	0.00	19	40.33	41.05	-19	1,805	-1.05%
2021/10/06	10	38.30	0	0.00	37.75	10	1,851	0.54%
2021/09/30	0	0.00	6	38.78	38.95	-6	1,909	-0.31%
2021/09/29	12	37.15	0	0.00	37.40	12	1,875	0.64%
2021/09/22	1	37.45	0	0.00	37.20	1	2,133	0.05%
2021/09/15	0	0.00	1	38.10	38.00	-1	2,029	-0.05%
2021/09/10	5	38.30	8	38.36	38.10	-3	2,081	-0.14%
2021/09/08	7	37.32	0	0.00	36.85	7	2,092	0.33%
2021/09/06	0	0.00	1	39.60	39.00	-1	2,083	-0.05%
2021/09/03	0	0.00	1	39.65	39.75	-1	2,104	-0.05%
2021/08/27	0	0.00	1	40.00	39.80	-1	2,189	-0.05%
2021/08/26	6	39.50	0	0.00	39.50	6	2,203	0.27%
2021/08/18	1	38.35	0	0.00	39.25	1	2,402	0.04%
2021/08/17	2	39.50	3	39.03	38.70	-1	2,442	-0.04%
2021/08/16	0	0.00	1	39.95	39.60	-1	2,447	-0.04%
2021/08/12	1	39.90	0	0.00	39.90	1	2,487	0.04%
2021/08/11	10	40.13	0	0.00	39.80	10	2,508	0.40%
2021/08/10	9	41.88	0	0.00	41.50	9	2,514	0.36%
2021/08/05	2	42.90	0	0.00	42.85	2	2,900	0.07%
2021/08/04	2	43.10	1	43.20	43.00	1	3,226	0.03%
2021/08/03	3	42.48	0	0.00	42.45	3	3,432	0.09%
2021/07/26	0	0.00	2	44.05	44.00	-2	4,858	-0.04%
2021/07/22	1	44.40	0	0.00	44.20	1	5,665	0.02%
2021/07/19	1	45.00	2	45.25	44.95	-1	6,169	-0.02%
2021/07/16	0	0.00	10	45.45	45.40	-10	6,246	-0.16%
2021/07/14	1	45.70	2	45.73	45.30	-1	6,380	-0.02%
2021/07/13	7	45.20	0	0.00	44.95	7	6,548	0.11%
2021/07/12	1	45.00	1	45.10	45.00	0	6,614	0.00%
2021/07/09	14	44.97	0	0.00	44.65	14	6,681	0.21%
2021/07/08	1	45.30	0	0.00	45.30	1	6,699	0.01%
2021/07/07	0	0.00	3	46.05	46.20	-3	6,695	-0.04%
2021/07/06	0	0.00	4	46.50	46.50	-4	6,703	-0.06%
2021/07/05	0	0.00	10	46.70	46.80	-10	6,838	-0.15%
2021/07/02	11	46.15	5	46.15	46.15	6	6,923	0.09%
2021/06/29	5	48.55	18	47.69	46.95	-13	6,981	-0.19%
2021/06/28	11	46.50	2	46.35	46.25	9	6,865	0.13%
2021/06/25	1	46.80	0	0.00	46.45	1	7,048	0.01%
2021/06/23	0	0.00	1	46.00	46.60	-1	7,087	-0.01%
2021/06/22	2	45.40	0	0.00	45.25	2	7,092	0.03%
2021/06/21	1	45.50	0	0.00	45.15	1	7,091	0.01%
2021/06/18	1	46.70	0	0.00	46.25	1	7,147	0.01%
2021/06/17	2	45.75	1	46.20	46.30	1	7,169	0.01%
2021/06/16	13	46.08	0	0.00	45.60	13	7,202	0.18%
2021/06/11	1	46.50	1	46.50	46.10	0	7,259	0.00%
2021/06/09	0	0.00	2	46.30	45.75	-2	7,290	-0.03%
2021/06/08	1	46.00	0	0.00	45.90	1	7,324	0.01%
2021/06/07	1	45.00	4	45.41	45.95	-3	7,389	-0.04%
2021/06/03	0	0.00	2	46.85	47.10	-2	7,645	-0.03%
2021/06/02	5	47.90	0	0.00	46.65	5	7,765	0.06%
2021/06/01	3	47.40	1	47.60	47.30	2	7,887	0.03%
2021/05/31	2	46.10	1	46.65	46.10	1	7,998	0.01%
2021/05/28	2	46.55	0	0.00	46.20	2	8,104	0.02%
2021/05/27	3	44.80	0	0.00	44.85	3	8,750	0.03%
2021/05/25	1	45.55	0	0.00	45.35	1	9,336	0.01%
2021/05/21	1	45.00	0	0.00	44.65	1	9,294	0.01%
2021/05/20	2	45.13	0	0.00	44.20	2	9,300	0.02%
2021/05/19	0	0.00	1	45.20	45.55	-1	9,265	-0.01%
2021/05/18	1	44.35	12	44.69	45.30	-11	9,254	-0.12%
2021/05/17	14	43.69	0	0.00	43.40	14	9,214	0.15%
2021/05/14	1	49.75	7	48.26	48.20	-6	9,147	-0.07%
2021/05/13	15	49.13	2	50.10	48.70	13	9,073	0.14%
2021/05/12	6	50.63	7	51.77	50.20	-1	8,880	-0.01%
2021/05/11	2	51.65	9	51.09	51.00	-7	8,570	-0.08%
2021/05/10	10	52.55	5	51.70	52.10	5	8,381	0.06%
2021/05/07	6	52.12	25	51.60	51.80	-19	8,306	-0.23%
2021/05/06	1	49.60	2	49.35	49.55	-1	8,117	-0.01%
2021/05/05	14	50.01	1	50.00	49.10	13	8,057	0.16%
2021/05/04	46	51.90	19	49.83	49.45	27	7,886	0.34%
2021/05/03	5	55.56	5	55.56	54.30	0	7,340	0.00%
2021/04/29	33	54.90	0	0.00	54.20	33	7,002	0.47%
2021/04/28	13	55.08	3	54.70	55.40	10	6,796	0.15%
2021/04/27	1	54.80	26	53.81	56.70	-25	6,320	-0.40%
2021/04/26	0	0.00	12	51.52	51.60	-12	5,953	-0.20%
2021/04/23	1	50.70	7	50.77	50.70	-6	5,875	-0.10%
2021/04/22	4	49.90	9	51.19	49.50	-5	5,964	-0.08%
2021/04/21	14	50.57	3	51.20	50.60	11	5,941	0.19%
2021/04/20	0	0.00	10	51.10	51.50	-10	5,881	-0.17%
2021/04/19	1	52.30	16	51.33	51.10	-15	5,832	-0.26%
2021/04/16	0	0.00	3	50.87	49.85	-3	5,667	-0.05%
2021/04/15	0	0.00	13	49.88	49.55	-13	5,648	-0.23%
2021/04/14	11	47.87	1	47.20	47.75	10	5,601	0.18%
2021/04/13	11	49.06	0	0.00	48.65	11	5,604	0.20%
2021/04/12	3	49.40	13	49.52	49.35	-10	5,568	-0.18%
2021/04/09	30	50.17	4	50.90	49.50	26	5,567	0.47%
2021/04/08	7	52.40	17	52.31	52.20	-10	5,458	-0.18%
2021/04/07	0	0.00	23	51.24	51.50	-23	5,365	-0.43%
2021/04/06	16	50.57	9	51.00	50.80	7	5,325	0.13%
2021/04/01	0	0.00	4	50.65	50.40	-4	5,304	-0.08%
2021/03/31	17	50.12	3	50.17	50.20	14	5,278	0.27%
2021/03/30	18	50.44	16	51.44	50.90	2	5,252	0.04%
2021/03/26	0	0.00	1	50.00	49.70	-1	5,076	-0.02%
2021/03/23	0	0.00	1	50.70	49.70	-1	5,191	-0.02%
2021/03/22	0	0.00	8	50.26	50.50	-8	5,131	-0.16%
2021/03/19	0	0.00	2	49.70	49.55	-2	5,117	-0.04%
2021/03/18	3	49.80	0	0.00	49.60	3	5,131	0.06%
2021/03/17	8	49.14	4	49.60	49.20	4	5,263	0.08%
2021/03/16	0	0.00	6	49.68	49.30	-6	5,242	-0.11%
2021/03/15	1	49.95	1	50.00	49.60	0	5,225	0.00%
2021/03/12	2	50.30	1	51.20	50.30	1	5,247	0.02%
2021/03/11	12	49.84	2	50.15	50.70	10	5,268	0.19%
2021/03/10	1	50.50	4	50.63	50.30	-3	5,244	-0.06%
2021/03/09	10	51.32	4	51.15	51.30	6	5,193	0.12%
2021/03/08	2	50.10	17	50.36	49.85	-15	5,083	-0.30%
2021/03/05	13	49.52	7	50.30	49.15	6	5,033	0.12%
2021/03/04	3	49.25	9	49.47	50.20	-6	4,909	-0.12%
2021/03/03	1	48.90	6	49.03	49.10	-5	4,795	-0.10%
2021/03/02	46	49.17	8	49.82	48.10	38	4,671	0.81%
2021/02/26	9	48.67	19	48.59	50.20	-10	4,017	-0.25%
2021/02/25	0	0.00	1	45.60	45.65	-1	3,412	-0.03%
2021/02/24	11	45.09	0	0.00	45.10	11	3,427	0.32%
2021/02/23	2	45.30	1	45.80	45.80	1	3,434	0.03%
2021/02/22	0	0.00	13	45.58	45.80	-13	3,448	-0.38%
2021/02/19	2	44.60	0	0.00	44.65	2	3,433	0.06%
2021/02/18	0	0.00	1	44.00	44.55	-1	3,467	-0.03%
2021/02/05	1	43.40	4	43.55	43.70	-3	3,442	-0.09%
2021/02/04	9	41.96	1	42.40	41.90	8	3,449	0.23%
2021/02/02	0	0.00	5	43.08	42.65	-5	3,526	-0.14%
2021/02/01	1	41.80	0	0.00	41.65	1	3,650	0.03%
2021/01/27	1	43.80	1	44.10	43.80	0	3,789	0.00%
2021/01/26	0	0.00	2	43.90	43.15	-2	3,780	-0.05%
2021/01/25	1	43.50	1	43.50	43.55	0	3,784	0.00%
2021/01/22	2	43.15	1	43.05	43.15	1	3,775	0.03%
2021/01/21	5	42.85	5	42.69	42.60	0	3,768	0.00%
2021/01/20	12	43.81	0	0.00	43.45	12	3,747	0.32%
2021/01/19	0	0.00	1	45.75	45.50	-1	3,658	-0.03%
2021/01/15	6	46.68	0	0.00	45.65	6	3,672	0.16%
2021/01/14	0	0.00	1	45.70	46.15	-1	3,537	-0.03%
2021/01/12	5	44.62	0	0.00	44.15	5	3,495	0.14%
2021/01/11	0	0.00	2	44.88	45.25	-2	3,491	-0.06%
2021/01/08	2	44.10	0	0.00	44.30	2	3,529	0.06%
2021/01/06	0	0.00	2	45.55	45.55	-2	3,535	-0.06%
2021/01/04	0	0.00	1	46.90	47.00	-1	3,511	-0.03%
2020/12/31	1	46.80	0	0.00	46.30	1	3,479	0.03%
2020/12/28	0	0.00	4	46.66	46.60	-4	3,419	-0.12%
2020/12/25	0	0.00	2	46.33	46.45	-2	3,405	-0.06%
2020/12/24	31	45.80	0	0.00	45.65	31	3,385	0.92%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/21	0	0.00	2	46.80	46.60	-2	3,399	-0.06%
2020/12/18	1	46.25	2	46.73	46.50	-1	3,378	-0.03%
2020/12/17	1	45.85	0	0.00	45.85	1	3,335	0.03%
2020/12/14	3	44.65	0	0.00	44.70	3	3,329	0.09%
2020/12/11	7	45.16	0	0.00	44.20	7	3,371	0.21%
2020/12/10	1	46.50	3	47.15	46.55	-2	3,273	-0.06%
2020/12/09	0	0.00	15	47.79	47.95	-15	3,236	-0.46%
2020/12/08	2	48.63	3	48.28	47.65	-1	3,227	-0.03%
2020/12/07	1	47.80	1	48.10	48.10	0	3,192	0.00%
2020/12/04	0	0.00	3	47.65	47.50	-3	3,174	-0.09%
2020/12/03	0	0.00	1	47.70	47.30	-1	3,190	-0.03%
2020/12/02	2	48.08	9	48.02	48.00	-7	3,185	-0.22%
2020/12/01	6	47.55	0	0.00	47.45	6	3,154	0.19%
2020/11/30	3	46.75	0	0.00	46.80	3	3,153	0.10%
2020/11/27	0	0.00	3	46.73	46.70	-3	3,468	-0.09%
2020/11/25	2	46.10	34	46.10	46.10	-32	3,683	-0.87%
2020/11/24	2	46.05	0	0.00	45.90	2	3,694	0.05%
2020/11/23	0	0.00	8	46.40	46.30	-8	3,682	-0.22%
2020/11/20	5	46.17	1	46.40	46.20	4	3,695	0.11%
2020/11/18	3	45.92	0	0.00	46.00	3	3,700	0.08%
2020/11/17	1	45.80	0	0.00	45.75	1	3,721	0.03%
2020/11/16	3	46.22	1	46.40	46.30	2	3,831	0.05%
2020/11/13	2	45.90	0	0.00	45.75	2	3,907	0.05%
2020/11/12	4	45.73	34	45.87	45.55	-30	3,977	-0.75%
2020/11/11	3	46.55	0	0.00	46.55	3	3,953	0.08%
2020/11/10	8	46.43	4	46.56	46.10	4	4,035	0.10%
2020/11/09	6	46.63	0	0.00	46.35	6	4,039	0.15%
2020/11/06	21	48.41	0	0.00	48.20	21	3,974	0.53%
2020/11/05	0	0.00	3	50.60	50.90	-3	3,849	-0.08%
2020/11/02	3	49.20	0	0.00	49.05	3	4,324	0.07%
2020/10/28	1	50.10	0	0.00	49.60	1	5,864	0.02%
2020/10/27	0	0.00	6	51.30	50.90	-6	6,091	-0.10%
2020/10/23	10	52.60	2	53.25	52.30	8	6,175	0.13%
2020/10/16	10	51.90	0	0.00	51.10	10	6,416	0.16%
2020/10/15	0	0.00	5	52.28	52.50	-5	6,494	-0.08%
2020/10/14	0	0.00	2	50.65	50.50	-2	6,415	-0.03%
2020/10/13	0	0.00	1	50.00	50.50	-1	6,414	-0.02%
2020/10/12	1	49.50	0	0.00	49.00	1	6,383	0.02%
2020/10/08	0	0.00	18	50.24	49.85	-18	6,384	-0.28%
2020/10/06	1	50.00	1	50.20	50.00	0	6,421	0.00%
2020/09/29	0	0.00	10	48.97	48.70	-10	6,522	-0.15%
2020/09/28	1	48.10	0	0.00	48.70	1	6,576	0.02%
2020/09/25	26	47.82	5	49.05	47.65	21	6,644	0.32%
2020/09/24	4	49.88	1	50.20	49.05	3	6,633	0.05%
2020/09/21	11	53.09	0	0.00	51.90	11	6,730	0.16%
2020/09/17	1	52.20	2	52.50	52.30	-1	6,733	-0.01%
2020/09/16	13	51.75	0	0.00	51.80	13	6,734	0.19%
2020/09/15	2	51.20	14	52.21	52.80	-12	6,707	-0.18%
2020/09/14	10	50.00	1	50.50	50.40	9	6,698	0.13%
2020/09/11	1	49.65	0	0.00	49.70	1	6,744	0.01%
2020/09/10	5	50.22	0	0.00	50.00	5	6,757	0.07%
2020/09/09	0	0.00	19	50.96	50.60	-19	6,774	-0.28%
2020/09/08	18	50.00	10	50.00	50.00	8	6,791	0.12%
2020/09/07	3	52.57	0	0.00	51.00	3	6,866	0.04%
2020/09/04	1	52.60	0	0.00	52.60	1	7,056	0.01%
2020/09/03	0	0.00	10	53.50	53.30	-10	7,034	-0.14%
2020/09/02	22	54.47	13	53.66	53.60	9	6,995	0.13%
2020/09/01	11	51.56	6	53.87	54.10	5	6,747	0.07%
2020/08/31	1	49.80	1	49.05	49.20	0	6,630	0.00%
2020/08/28	1	49.70	1	50.50	50.30	0	6,630	0.00%
2020/08/27	2	50.00	8	49.90	49.90	-6	6,667	-0.09%
2020/08/26	3	50.00	1	50.50	50.10	2	6,812	0.03%
2020/08/21	3	51.10	0	0.00	51.00	3	6,832	0.04%
2020/08/20	4	50.25	3	49.50	50.00	1	6,892	0.01%
2020/08/19	1	53.80	3	54.40	53.20	-2	6,765	-0.03%
2020/08/18	5	53.94	1	54.80	53.70	4	6,689	0.06%
2020/08/17	2	53.45	0	0.00	53.50	2	6,637	0.03%
2020/08/14	2	53.70	2	54.00	53.90	0	6,688	0.00%
2020/08/13	3	52.73	2	53.40	53.00	1	6,593	0.02%
2020/08/12	2	53.50	1	53.70	53.30	1	6,543	0.02%
2020/08/11	0	0.00	2	55.10	55.30	-2	6,474	-0.03%
2020/08/10	0	0.00	1	55.90	54.70	-1	6,424	-0.02%
2020/08/07	11	56.73	2	56.80	55.10	9	6,362	0.14%
2020/08/06	5	57.20	7	57.91	58.40	-2	6,139	-0.03%
2020/08/05	3	57.33	3	57.73	58.00	0	6,004	0.00%
2020/08/04	5	57.56	8	57.46	57.50	-3	5,790	-0.05%
2020/08/03	9	54.89	24	54.50	56.20	-15	5,322	-0.28%
2020/07/31	6	51.63	20	51.83	51.90	-14	4,519	-0.31%
2020/07/29	1	45.40	1	45.80	46.25	0	4,222	0.00%
2020/07/28	0	0.00	1	45.30	44.50	-1	4,215	-0.02%
2020/07/24	2	46.55	0	0.00	46.05	2	4,246	0.05%
2020/07/23	5	47.75	3	48.00	47.15	2	4,253	0.05%
2020/07/22	5	48.15	2	48.08	47.80	3	4,254	0.07%
2020/07/21	1	46.50	5	46.97	47.70	-4	4,074	-0.10%
2020/07/20	3	45.00	3	44.70	45.85	0	3,959	0.00%
2020/07/17	1	44.40	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	2	45.30	45.00	-2	4,052	-0.05%
2020/07/15	2	45.35	0	0.00	44.80	2	4,078	0.05%
2020/07/10	1	44.90	0	0.00	44.85	1	4,348	0.02%
2020/07/09	9	47.06	9	46.97	46.60	0	4,459	0.00%
2020/07/08	1	47.00	1	47.05	46.85	0	4,491	0.00%
2020/07/07	1	46.80	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	3	47.93	47.75	-3	4,560	-0.07%
2020/07/03	10	47.55	1	47.30	46.90	9	4,534	0.20%
2020/07/02	1	47.35	0	0.00	47.35	1	4,543	0.02%
2020/07/01	2	48.00	53	46.91	47.30	-51	4,521	-1.13%
2020/06/29	1	46.20	11	46.32	46.05	-10	4,461	-0.22%
2020/06/24	26	47.11	16	46.71	46.80	10	4,460	0.22%
2020/06/23	2	46.45	0	0.00	45.90	2	4,455	0.04%
2020/06/22	10	46.70	2	46.30	46.60	8	4,438	0.18%
2020/06/19	4	45.70	4	45.48	46.00	0	4,461	0.00%
2020/06/18	0	0.00	3	45.18	45.10	-3	4,426	-0.07%
2020/06/17	0	0.00	1	45.30	45.05	-1	4,391	-0.02%
2020/06/15	1	46.00	0	0.00	45.00	1	4,478	0.02%
2020/06/12	1	46.10	5	46.04	46.50	-4	4,474	-0.09%
2020/06/11	9	46.47	9	46.49	46.30	0	4,393	0.00%
2020/06/10	6	45.11	6	45.37	45.30	0	4,204	0.00%
2020/06/08	0	0.00	1	46.20	45.30	-1	4,328	-0.02%
2020/06/05	2	45.95	3	45.23	45.85	-1	4,260	-0.02%
2020/06/04	1	44.25	0	0.00	44.20	1	4,175	0.02%
2020/06/03	4	44.81	1	44.55	44.65	3	4,185	0.07%
2020/06/02	4	44.54	15	44.81	45.00	-11	4,107	-0.27%
2020/06/01	1	43.50	4	42.96	43.45	-3	3,947	-0.08%
2020/05/28	2	42.30	0	0.00	42.15	2	3,943	0.05%
2020/05/27	6	43.01	24	43.23	42.80	-18	3,904	-0.46%
2020/05/26	20	42.08	2	42.48	42.55	18	3,843	0.47%
2020/05/25	1	42.40	2	41.45	42.25	-1	3,839	-0.03%
2020/05/22	2	41.95	13	42.05	41.60	-11	3,868	-0.28%
2020/05/21	6	42.60	7	42.19	41.80	-1	3,876	-0.03%
2020/05/20	1	41.15	4	41.50	41.20	-3	3,805	-0.08%
2020/05/19	2	40.63	1	41.20	41.45	1	3,818	0.03%
2020/05/18	5	39.70	0	0.00	39.35	5	3,856	0.13%
2020/05/15	20	40.60	20	40.16	40.00	0	3,860	0.00%
2020/05/14	6	41.92	5	41.60	40.60	1	3,874	0.03%
2020/05/13	7	42.44	1	42.60	42.40	6	3,844	0.16%
2020/05/12	2	42.65	11	42.71	42.75	-9	3,841	-0.23%
2020/05/11	0	0.00	7	42.39	42.40	-7	3,838	-0.18%
2020/05/08	2	41.98	1	42.30	41.85	1	3,837	0.03%
2020/05/07	0	0.00	5	41.88	41.85	-5	3,836	-0.13%
2020/05/06	0	0.00	4	41.04	41.00	-4	3,807	-0.11%
2020/05/05	11	41.36	10	41.15	41.15	1	3,824	0.03%
2020/05/04	20	41.35	1	40.95	40.90	19	3,857	0.49%
2020/04/30	14	42.70	5	42.04	42.05	9	3,858	0.23%
2020/04/29	11	42.74	35	42.72	42.50	-24	3,850	-0.62%
2020/04/28	21	43.03	20	42.45	42.45	1	3,845	0.03%
2020/04/27	12	42.54	34	42.70	42.75	-22	3,893	-0.57%
2020/04/24	6	41.04	11	41.32	41.30	-5	3,820	-0.13%
2020/04/23	13	41.42	11	41.06	41.05	2	3,823	0.05%
2020/04/22	6	39.78	8	40.85	41.25	-2	3,804	-0.05%
2020/04/21	17	41.51	11	39.89	39.80	6	3,766	0.16%
2020/04/20	20	41.75	14	42.17	42.20	6	3,695	0.16%
2020/04/17	4	42.65	10	41.65	41.60	-6	3,670	-0.16%
2020/04/16	11	42.16	2	41.75	42.35	9	3,527	0.26%
2020/04/15	4	41.19	14	41.72	41.00	-10	3,469	-0.29%
2020/04/14	8.2	40.85	26	41.04	41.50	-17.8	3,430	-0.52%
2020/04/13	23	38.90	21	38.87	38.85	2	3,288	0.06%
2020/04/09	15.2	38.92	1	39.85	38.55	14.2	3,263	0.44%
2020/04/08	1.2	37.76	2	37.58	37.50	-0.8	3,168	-0.03%
2020/04/07	1.2	36.61	1	36.30	36.50	0.2	3,124	0.01%
2020/04/06	0	0.00	2	35.63	35.55	-2	3,130	-0.06%
2020/03/30	1	34.75	8	34.21	35.00	-7	3,082	-0.23%
2020/03/27	2	35.38	3	35.37	34.80	-1	3,074	-0.03%
2020/03/26	1	35.00	1	35.50	35.65	0	3,032	0.00%
2020/03/25	4	35.45	2	35.75	35.45	2	2,985	0.07%
2020/03/20	2	34.10	2	33.98	34.00	0	2,908	0.00%
2020/03/19	6	34.54	1	34.70	31.70	5	2,868	0.17%
2020/03/18	1	36.50	2	35.95	35.20	-1	2,785	-0.04%
2020/03/17	4	36.99	7	36.72	36.00	-3	2,738	-0.11%
2020/03/13	57	38.18	9	38.64	39.05	48	2,719	1.77%
2020/03/12	0	0.00	25	43.55	42.10	-25	2,630	-0.95%
2020/03/11	1	44.95	1	45.30	45.00	0	2,538	0.00%
2020/03/09	0	0.00	2	44.18	44.55	-2	2,495	-0.08%
2020/03/06	2	45.70	0	0.00	45.65	2	2,446	0.08%
2020/03/05	2	46.70	0	0.00	46.60	2	2,455	0.08%
2020/03/04	8	46.06	2	46.03	46.00	6	2,458	0.24%
2020/03/03	0	0.00	2	46.45	46.85	-2	2,464	-0.08%
2020/03/02	0	0.00	3	45.70	45.20	-3	2,432	-0.12%
2020/02/27	46	45.76	0	0.00	44.85	46	2,427	1.89%
2020/02/26	1	46.85	3	47.02	46.40	-2	2,382	-0.08%
2020/02/25	2	47.00	3	47.37	46.90	-1	2,365	-0.04%
2020/02/24	0	0.00	3	46.77	46.15	-3	2,352	-0.13%
2020/02/21	0	0.00	2	48.03	47.65	-2	2,345	-0.09%
2020/02/19	25	48.48	4	48.93	48.20	21	2,331	0.90%
2020/02/18	4	48.08	0	0.00	48.40	4	2,295	0.17%
2020/02/17	3	48.50	1	48.50	48.30	2	2,334	0.09%
2020/02/13	3	47.48	0	0.00	47.00	3	2,483	0.12%
2020/02/12	0	0.00	7	46.30	47.40	-7	2,698	-0.26%
2020/02/10	0	0.00	2	44.30	45.05	-2	3,051	-0.07%
2020/02/07	0	0.00	40	45.64	45.30	-40	3,249	-1.23%
2020/02/06	0	0.00	1	46.85	46.75	-1	3,275	-0.03%
2020/02/05	1	46.00	0	0.00	46.10	1	3,350	0.03%
2020/02/04	1	47.10	2	47.25	47.40	-1	3,391	-0.03%
2020/01/31	5	48.53	0	0.00	47.50	5	3,623	0.14%
2020/01/30	2	48.25	0	0.00	48.00	2	4,256	0.05%
2020/01/20	40	53.20	0	0.00	53.30	40	4,267	0.94%
2020/01/17	8	53.33	0	0.00	53.30	8	4,296	0.19%
2020/01/15	0.2	53.80	0	0.00	53.40	0.2	4,389	0.00%
2020/01/14	0.2	54.30	7	54.00	54.10	-6.8	4,570	-0.15%
2020/01/13	2	53.60	1	53.40	53.80	1	4,624	0.02%
2020/01/10	1	52.70	0	0.00	53.10	1	4,678	0.02%
2020/01/09	8	53.11	0	0.00	53.10	8	4,779	0.17%
2020/01/08	3.3	52.90	1	53.30	52.60	2.3	5,326	0.04%
2020/01/07	6	54.90	0	0.00	54.70	6	5,663	0.11%
2020/01/06	1	56.00	0	0.00	55.60	1	5,675	0.02%
2020/01/03	2	58.00	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	8	57.30	57.70	-8	5,681	-0.14%
2019/12/30	1	57.30	0	0.00	56.70	1	5,737	0.02%
2019/12/26	0	0.00	36	56.89	56.70	-36	5,673	-0.63%
2019/12/25	1	56.30	1	56.50	56.50	0	5,675	0.00%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/20	0	0.00	1	56.50	56.20	-1	5,724	-0.02%
2019/12/19	35	56.30	0	0.00	56.50	35	5,743	0.61%
2019/12/18	2	57.20	0	0.00	56.90	2	5,766	0.03%
2019/12/16	1	56.70	0	0.00	56.90	1	5,898	0.02%
2019/12/13	1	56.10	1	56.90	56.00	0	5,931	0.00%
2019/12/11	2	57.00	0	0.00	57.10	2	5,931	0.03%
2019/12/10	2	56.60	1	56.90	57.60	1	5,945	0.02%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/06	4	55.95	0	0.00	55.60	4	5,930	0.07%
2019/12/05	0	0.00	36	55.60	55.50	-36	5,982	-0.60%
2019/12/02	36	54.70	0	0.00	54.60	36	6,029	0.60%
2019/11/29	1	55.50	0	0.00	55.40	1	6,032	0.02%
2019/11/28	0	0.00	2	56.20	56.10	-2	6,059	-0.03%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/22	1	55.70	2	55.70	55.40	-1	6,591	-0.02%
2019/11/21	1	55.70	0	0.00	55.80	1	6,645	0.02%
2019/11/20	1	55.70	1	55.10	55.10	0	6,689	0.00%
2019/11/19	0	0.00	1	56.60	56.30	-1	6,725	-0.01%
2019/11/18	1	56.00	1	56.10	56.10	0	6,827	0.00%
2019/11/15	6	55.90	0	0.00	56.00	6	6,878	0.09%
2019/11/14	2	55.75	1	55.10	55.00	1	6,901	0.01%
2019/11/13	2.3	56.08	0	0.00	56.10	2.3	6,916	0.03%
2019/11/12	109	56.06	103	56.51	57.00	6	6,993	0.09%	大買/大賣/
2019/11/11	10	57.28	2	57.90	55.80	8	7,019	0.11%
2019/11/08	9	60.66	3	60.57	60.10	6	6,897	0.09%
2019/11/07	7	63.91	6	64.32	62.80	1	6,827	0.01%
2019/11/06	0	0.00	3	68.03	66.30	-3	6,655	-0.05%
2019/11/05	0	0.00	1	67.50	67.20	-1	6,493	-0.02%
2019/11/04	2	67.80	4	67.70	67.70	-2	6,517	-0.03%
2019/11/01	0	0.00	2	67.00	67.60	-2	6,488	-0.03%
2019/10/31	0	0.00	10	65.85	66.30	-10	6,466	-0.15%
2019/10/30	12	67.03	16	66.85	67.20	-4	6,403	-0.06%
2019/10/29	30	68.14	20.3	67.82	67.70	9.7	6,323	0.15%
2019/10/28	3	63.83	5	63.82	63.80	-2	5,741	-0.03%
2019/10/25	0	0.00	1	62.50	62.50	-1	5,747	-0.02%
2019/10/24	3	63.17	3	62.90	63.20	0	5,844	0.00%
2019/10/23	2	62.75	1	62.50	62.40	1	5,862	0.02%
2019/10/22	19	63.19	39	63.41	63.00	-20	5,810	-0.34%
2019/10/21	1	62.30	0	0.00	62.80	1	5,646	0.02%
2019/10/18	2	61.95	0	0.00	62.10	2	5,594	0.04%
2019/10/17	0	0.00	3	62.13	62.10	-3	5,546	-0.05%
2019/10/16	13	62.65	3	64.93	61.40	10	5,476	0.18%
2019/10/15	23	63.36	8	61.34	64.20	15	5,053	0.30%
2019/10/14	2	58.30	0	0.00	58.40	2	4,701	0.04%
2019/10/09	0	0.00	1	57.40	57.60	-1	4,676	-0.02%
2019/10/08	3	58.07	2	58.65	57.80	1	4,685	0.02%
2019/10/04	0	0.00	11	57.82	56.80	-11	4,681	-0.23%
2019/10/02	0	0.00	38	57.10	57.10	-38	4,791	-0.79%
2019/10/01	39	56.60	1	56.50	56.60	38	4,833	0.79%
2019/09/26	0	0.00	4	57.80	57.10	-4	5,106	-0.08%
2019/09/23	0	0.00	2	57.90	58.90	-2	5,188	-0.04%
2019/09/20	1	58.70	2	59.20	57.80	-1	5,158	-0.02%
2019/09/19	2	57.95	5	58.30	58.30	-3	5,046	-0.06%
2019/09/18	1	57.60	8	57.26	57.20	-7	5,058	-0.14%
2019/09/17	6	57.17	0	0.00	56.80	6	5,021	0.12%
2019/09/16	10	57.60	0	0.00	57.60	10	5,045	0.20%
2019/09/12	1	57.80	11	58.03	57.80	-10	5,051	-0.20%
2019/09/11	1	57.00	1	57.60	57.00	0	5,020	0.00%
2019/09/10	6	57.02	1	57.30	57.00	5	5,016	0.10%
2019/09/09	4	58.30	5	58.26	57.80	-1	5,071	-0.02%
2019/09/05	2	57.10	1	57.20	56.80	1	5,029	0.02%
2019/09/04	4	57.38	1	57.60	57.40	3	5,006	0.06%
2019/09/02	4	56.90	0	0.00	57.10	4	5,012	0.08%
2019/08/30	2	57.05	3	57.47	56.80	-1	5,006	-0.02%
2019/08/28	1	59.70	0	0.00	59.20	1	4,787	0.02%
2019/08/26	1	56.80	5	57.20	56.80	-4	4,483	-0.09%
2019/08/23	0	0.00	1.3	58.03	57.90	-1.3	4,476	-0.03%
2019/08/22	0	0.00	5	57.40	57.20	-5	4,483	-0.11%
2019/08/21	0	0.00	1	57.00	57.50	-1	4,433	-0.02%
2019/08/19	0	0.00	3	56.50	56.90	-3	4,309	-0.07%
2019/08/14	4	56.30	3	55.80	55.20	1	4,113	0.02%
2019/08/13	2	55.30	2	55.45	55.90	0	3,973	0.00%
2019/08/12	2	55.20	42	54.90	55.30	-40	3,906	-1.02%
2019/08/08	0.3	54.00	1	53.50	53.40	-0.7	3,809	-0.02%
2019/08/07	2	52.25	1	52.40	52.20	1	3,784	0.03%
2019/08/06	0	0.00	1	50.70	52.20	-1	3,783	-0.03%
2019/08/05	0	0.00	1	51.50	50.00	-1	3,728	-0.03%
2019/08/02	4	52.48	0	0.00	52.30	4	3,701	0.11%
2019/08/01	2	54.40	0	0.00	54.40	2	3,686	0.05%
2019/07/31	3	55.00	0	0.00	55.60	3	3,662	0.08%
2019/07/30	0	0.00	5	54.70	54.20	-5	3,576	-0.14%
2019/07/29	2	55.35	1	54.30	54.10	1	3,565	0.03%
2019/07/26	0	0.00	13	54.38	55.00	-13	3,490	-0.37%
2019/07/25	3	53.60	6	53.53	53.80	-3	3,391	-0.09%
2019/07/24	2	52.60	1	52.50	52.60	1	3,365	0.03%
2019/07/23	0	0.00	2	52.75	52.40	-2	3,432	-0.06%
2019/07/22	7	52.20	4	52.40	52.20	3	3,480	0.09%
2019/07/19	0	0.00	1	52.10	52.20	-1	3,482	-0.03%
2019/07/18	1	52.50	3	52.57	52.10	-2	3,514	-0.06%
2019/07/17	1	53.40	1	54.00	53.30	0	3,537	0.00%
2019/07/16	1	53.00	1	53.50	53.30	0	3,436	0.00%
2019/07/12	1	53.00	0	0.00	52.70	1	3,525	0.03%
2019/07/11	2	53.00	2	53.45	52.70	0	3,582	0.00%
2019/07/09	6	52.58	0	0.00	52.40	6	4,039	0.15%
2019/07/08	16	54.04	6	53.15	53.00	10	4,095	0.24%
2019/07/05	6	52.43	4	52.13	53.00	2	4,034	0.05%
2019/07/04	25	52.76	28	52.64	52.40	-3	4,054	-0.07%
2019/07/03	3	51.07	4	51.05	51.10	-1	3,897	-0.03%
2019/07/02	2	51.75	1	52.20	51.90	1	3,988	0.03%
2019/07/01	0	0.00	2	50.70	50.70	-2	3,962	-0.05%
2019/06/28	2	49.53	0	0.00	49.55	2	4,010	0.05%
2019/06/27	1	49.95	2	50.10	50.00	-1	4,130	-0.02%
2019/06/25	0	0.00	40	50.50	50.00	-40	4,187	-0.96%
2019/06/24	0	0.00	10	49.93	49.80	-10	4,178	-0.24%
2019/06/21	40	50.80	7	50.83	49.35	33	4,231	0.78%
2019/06/20	0	0.00	2	50.70	51.00	-2	4,253	-0.05%
2019/06/19	1	50.30	0	0.00	50.30	1	4,375	0.02%
2019/06/18	0	0.00	2	49.75	49.60	-2	4,492	-0.04%
2019/06/17	1	51.70	1	50.40	50.10	0	4,685	0.00%
2019/06/14	0	0.00	1	50.20	50.70	-1	5,180	-0.02%
2019/06/11	3	49.40	0	0.00	49.60	3	5,363	0.06%
2019/06/06	4	48.10	0	0.00	48.00	4	5,424	0.07%
2019/05/31	1	50.30	1	50.50	50.20	0	5,830	0.00%
2019/05/30	1	49.80	1	49.90	49.75	0	5,885	0.00%
2019/05/29	0	0.00	1	51.50	50.40	-1	5,846	-0.02%
2019/05/28	0.1	49.85	0	0.00	49.00	0.1	5,787	0.00%
2019/05/20	0	0.00	2	49.00	48.75	-2	6,404	-0.03%
2019/05/17	0	0.00	4	50.03	50.00	-4	6,443	-0.06%
2019/05/16	1	50.50	0	0.00	50.20	1	6,457	0.02%
2019/05/10	7	52.94	0	0.00	52.90	7	6,886	0.10%
2019/05/08	5	55.60	0	0.00	55.00	5	6,883	0.07%
2019/05/07	1	56.80	0	0.00	56.10	1	6,955	0.01%
2019/05/03	2	57.90	1	58.20	58.20	1	6,923	0.01%
2019/05/02	0	0.00	1	57.60	57.60	-1	6,905	-0.01%
2019/04/26	2	57.20	0	0.00	57.10	2	6,828	0.03%
2019/04/24	3	59.27	2	59.10	58.70	1	6,943	0.01%
2019/04/23	1	59.00	3	59.83	59.90	-2	6,911	-0.03%
2019/04/22	1	59.00	1	59.50	58.80	0	6,873	0.00%
2019/04/19	0	0.00	2	58.65	58.50	-2	6,956	-0.03%
2019/04/18	2	59.15	0	0.00	58.10	2	6,932	0.03%
2019/04/17	13	59.83	0	0.00	59.60	13	6,917	0.19%
2019/04/16	11	60.00	12	60.59	60.60	-1	6,899	-0.01%
2019/04/15	12	62.64	23	64.48	61.10	-11	6,995	-0.16%
2019/04/12	0.4	59.60	1	59.60	59.60	-0.6	6,710	-0.01%
2019/04/11	1	59.00	1	58.90	58.00	0	6,682	0.00%
2019/04/10	2	59.60	3	60.47	59.40	-1	6,618	-0.02%
2019/04/09	2	60.00	0	0.00	60.30	2	6,559	0.03%
2019/04/08	2	61.80	0	0.00	61.70	2	6,502	0.03%
2019/04/03	0	0.00	2	60.45	60.00	-2	6,381	-0.03%
2019/04/02	2	59.70	1	60.20	59.60	1	6,346	0.02%
2019/04/01	3	58.80	2	59.75	59.40	1	6,285	0.02%
2019/03/28	1	58.20	1	58.20	58.10	0	6,165	0.00%
2019/03/27	1	57.20	3	57.53	58.10	-2	6,192	-0.03%
2019/03/25	32	57.61	20	57.70	57.50	12	6,139	0.20%
2019/03/22	17.2	59.29	0	0.00	59.10	17.2	6,089	0.28%
2019/03/21	5	60.32	5	61.00	60.50	0	6,019	0.00%
2019/03/20	7.3	60.19	4	60.45	60.10	3.3	5,947	0.05%
2019/03/19	8	59.68	31	59.75	60.10	-23	5,852	-0.39%
2019/03/18	1	55.50	3	56.80	55.50	-2	5,334	-0.04%
2019/03/14	0	0.00	8	55.30	54.90	-8	5,714	-0.14%
2019/03/13	2	54.70	2	54.70	55.00	0	5,895	0.00%
2019/03/12	2	54.70	1	55.30	54.50	1	5,936	0.02%
2019/03/11	1	55.80	0	0.00	55.00	1	6,024	0.02%
2019/03/08	0	0.00	7	54.01	54.30	-7	6,167	-0.11%
2019/03/07	1	54.80	1	53.50	53.00	0	6,259	0.00%
2019/03/06	2	54.20	9	54.47	54.60	-7	6,341	-0.11%
2019/03/05	2	53.00	5	53.12	53.80	-3	6,336	-0.05%
2019/03/04	3	52.53	0	0.00	52.50	3	6,321	0.05%
2019/02/27	3	52.20	2	52.95	52.30	1	6,369	0.02%
2019/02/26	6	52.52	18	52.87	52.50	-12	6,482	-0.19%
2019/02/25	6	53.93	9	53.43	53.20	-3	6,681	-0.04%
2019/02/22	3	53.50	1	53.60	53.50	2	6,774	0.03%
2019/02/21	10	56.80	5	55.96	54.40	5	6,807	0.07%
2019/02/20	4	54.90	1	53.90	54.30	3	6,657	0.05%
2019/02/19	2	53.60	3	53.37	53.70	-1	6,603	-0.02%
2019/02/18	0	0.00	3	52.40	52.00	-3	6,641	-0.05%
2019/02/15	13	53.08	2	52.80	52.40	11	7,038	0.16%
2019/02/14	7.3	54.17	12	54.43	53.10	-4.7	7,195	-0.07%
2019/02/13	4	52.83	1	52.90	52.20	3	7,106	0.04%
2019/02/12	1	52.60	31	52.91	54.20	-30	7,212	-0.42%
2019/02/11	1	51.20	8	51.70	52.00	-7	7,137	-0.10%
2019/01/30	6	51.58	1	50.90	50.90	5	7,254	0.07%
2019/01/29	0	0.00	4.1	51.46	51.80	-4.1	7,308	-0.06%
2019/01/28	2	51.45	6	52.03	51.60	-4	7,372	-0.05%
2019/01/25	2	50.00	3	49.93	50.30	-1	7,634	-0.01%
2019/01/24	1	49.40	0	0.00	49.30	1	7,777	0.01%
2019/01/23	12	49.60	0	0.00	49.65	12	7,877	0.15%
2019/01/22	1	50.00	0	0.00	49.40	1	7,930	0.01%
2019/01/17	8	49.79	3	50.80	49.35	5	8,256	0.06%
2019/01/15	5	51.00	8	50.99	50.70	-3	8,293	-0.04%
2019/01/14	7	50.54	0	0.00	50.50	7	8,449	0.08%
2019/01/11	3	52.33	26	51.89	50.70	-23	8,592	-0.27%
2019/01/10	0	0.00	3	51.03	51.20	-3	8,559	-0.04%
2019/01/09	0	0.00	12	51.50	51.60	-12	8,609	-0.14%
2019/01/08	0	0.00	1	50.40	50.60	-1	8,576	-0.01%
2019/01/07	5	50.28	30	50.57	50.30	-25	8,570	-0.29%
2019/01/04	1	45.80	9	46.58	48.50	-8	8,513	-0.09%
2019/01/02	1	47.20	0	0.00	47.50	1	8,809	0.01%
2018/12/28	1	48.20	1	48.50	48.30	0	8,878	0.00%
2018/12/27	1	48.40	6	48.68	48.00	-5	9,013	-0.06%
2018/12/26	2	48.03	0	0.00	47.10	2	9,083	0.02%
2018/12/25	0	0.00	1	47.85	48.20	-1	9,276	-0.01%
2018/12/22	1	48.80	1	48.50	48.30	0	9,637	0.00%
2018/12/21	0	0.00	2	47.65	49.00	-2	9,683	-0.02%
2018/12/20	2	47.00	0	0.00	47.00	2	9,656	0.02%
2018/12/19	0	0.00	6	48.21	48.10	-6	9,624	-0.06%
2018/12/18	6	48.34	0	0.00	48.00	6	9,619	0.06%
2018/12/17	2	49.13	2	49.13	48.80	0	9,591	0.00%
2018/12/14	28	48.42	1	49.45	49.35	27	9,598	0.28%
2018/12/13	13	48.67	2	49.00	49.30	11	9,544	0.12%
2018/12/12	5	49.49	1	49.60	49.45	4	9,529	0.04%
2018/12/11	1	47.60	5	48.00	48.30	-4	9,458	-0.04%
2018/12/10	12	47.15	0	0.00	46.90	12	9,421	0.13%
2018/12/07	24	49.64	0	0.00	49.35	24	9,252	0.26%
2018/12/06	13	52.27	0	0.00	51.50	13	8,950	0.15%
2018/12/05	0	0.00	12	54.83	54.90	-12	8,793	-0.14%
2018/12/04	5	56.74	8	56.04	56.00	-3	8,855	-0.03%
2018/12/03	0	0.00	7	55.06	56.10	-7	8,835	-0.08%
2018/11/30	3	53.53	19	54.08	52.90	-16	8,718	-0.18%
2018/11/29	4	52.88	14	52.78	52.00	-10	8,458	-0.12%
2018/11/28	6	51.95	10	51.36	51.90	-4	8,366	-0.05%
2018/11/27	5	50.18	4	50.40	51.00	1	8,404	0.01%
2018/11/26	43	49.80	40	49.05	49.40	3	8,372	0.04%
2018/11/23	21	49.55	0	0.00	48.70	21	8,377	0.25%
2018/11/22	14	51.83	14	52.81	50.60	0	8,321	0.00%
2018/11/21	6	52.77	2	53.55	53.10	4	8,119	0.05%
2018/11/20	4	52.40	0	0.00	52.70	4	8,002	0.05%
2018/11/19	4	53.45	107	53.31	53.40	-103	7,924	-1.30%	大賣/鉅額交易
2018/11/16	4.1	52.44	124	52.94	51.60	-119.9	7,764	-1.54%	大賣/鉅額交易
2018/11/15	39	52.82	33	52.20	52.40	6	7,696	0.08%
2018/11/14	11	52.69	58	52.66	52.50	-47	7,556	-0.62%
2018/11/13	14	49.66	12	49.63	49.50	2	7,234	0.03%
2018/11/12	0	0.00	1	48.70	48.95	-1	7,046	-0.01%
2018/11/09	9	48.46	12	48.70	48.90	-3	6,990	-0.04%
2018/11/08	16	48.38	7	47.44	47.05	9	6,783	0.13%
2018/11/07	8	47.48	2	47.60	47.95	6	6,736	0.09%
2018/11/06	91	46.64	0	0.00	46.30	91	6,684	1.36%
2018/11/05	102	47.50	0	0.00	47.40	102	6,588	1.55%	大買/鉅額交易
2018/11/02	34	48.01	3	48.22	48.20	31	6,511	0.48%
2018/11/01	2	50.20	6	50.78	51.30	-4	6,165	-0.06%
2018/10/31	0	0.00	1	49.25	48.00	-1	6,075	-0.02%
2018/10/30	1	48.50	0	0.00	48.50	1	6,028	0.02%
2018/10/29	1	46.65	0	0.00	47.65	1	6,022	0.02%
2018/10/26	5	46.20	5	49.50	46.00	0	6,001	0.00%
2018/10/25	0	0.00	32	47.85	48.45	-32	5,967	-0.54%
2018/10/24	2	51.40	1	51.50	50.90	1	5,993	0.02%
2018/10/23	2	51.65	0	0.00	50.70	2	5,973	0.03%
2018/10/22	1	52.10	3	52.73	52.30	-2	6,050	-0.03%
2018/10/19	2	49.58	5	49.33	50.70	-3	5,930	-0.05%
2018/10/18	3	49.28	8	49.12	48.45	-5	5,829	-0.09%
2018/10/17	12	48.29	4	49.13	48.25	8	5,994	0.13%
2018/10/16	2	48.20	2	49.00	48.10	0	6,125	0.00%
2018/10/15	0	0.00	2	46.93	47.40	-2	6,159	-0.03%
2018/10/12	1	45.25	11	46.81	47.00	-10	6,344	-0.16%
2018/10/11	9	44.42	0	0.00	44.45	9	6,514	0.14%
2018/10/09	30	50.29	8	48.50	48.75	22	6,289	0.35%
2018/10/08	5	53.38	10	55.40	53.40	-5	6,050	-0.08%
2018/10/05	17	54.44	3	54.23	53.30	14	5,974	0.23%
2018/10/04	5	56.70	0	0.00	56.70	5	5,850	0.09%
2018/10/03	1	58.00	4	57.65	56.10	-3	5,789	-0.05%
2018/10/02	0	0.00	1	56.00	55.70	-1	5,593	-0.02%
2018/10/01	6	56.30	6	56.15	57.50	0	5,482	0.00%
2018/09/28	1	52.60	4	52.30	52.40	-3	5,263	-0.06%
2018/09/27	3	51.40	0	0.00	51.30	3	5,242	0.06%
2018/09/26	2	52.50	3	52.20	51.70	-1	5,240	-0.02%
2018/09/25	0	0.00	3	51.50	51.50	-3	5,224	-0.06%
2018/09/21	0	0.00	15	51.00	51.40	-15	5,236	-0.29%
2018/09/20	2	50.40	0	0.00	50.20	2	5,264	0.04%
2018/09/19	1	51.00	20	51.00	50.90	-19	5,261	-0.36%
2018/09/18	16	50.01	1	49.80	50.30	15	5,259	0.29%
2018/09/17	2	51.85	3	51.60	51.40	-1	5,256	-0.02%
2018/09/14	1	51.30	0	0.00	52.00	1	5,238	0.02%
2018/09/13	10	50.90	1	51.50	50.70	9	5,246	0.17%
2018/09/12	9	50.89	6	51.05	51.30	3	5,242	0.06%
2018/09/11	12	49.33	10	49.80	50.50	2	5,246	0.04%
2018/09/07	4	52.60	0	0.00	51.40	4	5,124	0.08%
2018/09/06	6	56.40	2	56.50	55.10	4	5,042	0.08%
2018/09/05	1	55.00	0	0.00	54.80	1	4,910	0.02%
2018/09/04	1	55.20	0	0.00	54.80	1	4,947	0.02%
2018/09/03	11	55.62	3	54.40	54.60	8	4,929	0.16%
2018/08/31	4	57.75	1	58.00	57.50	3	4,856	0.06%
2018/08/29	1	58.20	3	57.07	58.40	-2	5,200	-0.04%
2018/08/27	0	0.00	2	54.10	55.20	-2	5,241	-0.04%
2018/08/24	0	0.00	30	53.60	53.40	-30	5,258	-0.57%
2018/08/20	56	53.67	0	0.00	53.30	56	5,452	1.03%
2018/08/17	5	57.00	0	0.00	56.90	5	5,360	0.09%
2018/08/15	4	58.13	3	57.83	57.60	1	5,472	0.02%
2018/08/14	3	58.40	2	58.60	58.90	1	5,475	0.02%
2018/08/13	2	59.90	0	0.00	58.20	2	5,609	0.04%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/09	4	61.80	0	0.00	61.70	4	5,699	0.07%
2018/08/08	7	62.47	1	62.30	62.30	6	5,729	0.10%
2018/08/07	8	63.39	0	0.00	62.30	8	5,763	0.14%
2018/08/06	3	62.73	3	62.73	63.10	0	5,704	0.00%
2018/08/03	1	61.80	1	62.50	61.80	0	5,672	0.00%
2018/08/02	4	61.63	0	0.00	61.10	4	5,662	0.07%
2018/08/01	6	62.78	4	62.60	62.50	2	5,636	0.04%
2018/07/31	2	60.90	1	61.90	60.60	1	5,546	0.02%
2018/07/30	0	0.00	1	60.60	60.40	-1	5,491	-0.02%
2018/07/27	2	59.50	3	62.00	62.20	-1	5,676	-0.02%
2018/07/26	4	60.73	1	61.50	61.00	3	5,536	0.05%
2018/07/24	5	61.02	1	60.60	61.10	4	5,503	0.07%
2018/07/23	4	65.63	0	0.00	63.60	4	5,308	0.08%
2018/07/20	1	66.80	2	67.65	67.80	-1	5,209	-0.02%
2018/07/19	0	0.00	8	67.98	66.30	-8	5,284	-0.15%
2018/07/18	1	66.20	7	65.93	67.90	-6	5,321	-0.11%
2018/07/16	1	62.50	1	63.20	62.90	0	5,326	0.00%
2018/07/12	0	0.00	2	61.70	61.70	-2	5,790	-0.03%
2018/07/09	0	0.00	13	61.18	61.00	-13	6,770	-0.19%
2018/07/06	2	60.50	1	60.70	61.10	1	6,760	0.01%
2018/07/03	0	0.00	4	62.93	62.20	-4	6,799	-0.06%
2018/07/02	8	63.58	0	0.00	63.00	8	6,841	0.12%
2018/06/29	3	64.33	0	0.00	64.40	3	6,841	0.04%
2018/06/28	0	0.00	6	62.43	62.70	-6	6,809	-0.09%
2018/06/27	1	63.20	0	0.00	62.70	1	6,849	0.01%
2018/06/22	0	0.00	1	62.60	62.40	-1	6,917	-0.01%
2018/06/19	2	65.50	0	0.00	65.00	2	6,953	0.03%
2018/06/15	2	65.50	5	66.24	66.40	-3	6,975	-0.04%
2018/06/14	3	65.80	3	66.57	65.50	0	6,966	0.00%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	2	65.50	1	65.30	65.10	1	7,191	0.01%
2018/06/11	2	66.90	5	66.30	66.20	-3	7,214	-0.04%
2018/06/08	4	66.53	0	0.00	66.70	4	7,249	0.06%
2018/06/07	4	67.55	1	68.20	66.80	3	7,316	0.04%
2018/06/06	4	69.20	9	69.79	69.50	-5	7,194	-0.07%
2018/06/05	1	67.00	2	67.05	67.30	-1	7,006	-0.01%
2018/06/04	1	65.80	0	0.00	65.70	1	7,034	0.01%
2018/06/01	1	64.50	0	0.00	64.80	1	7,030	0.01%
2018/05/31	5	66.08	2	64.70	64.30	3	7,037	0.04%
2018/05/30	2	66.30	1	66.30	65.80	1	7,034	0.01%
2018/05/29	5	66.88	2	66.75	66.00	3	7,029	0.04%
2018/05/28	1	66.50	4	65.70	66.80	-3	6,988	-0.04%
2018/05/24	3	65.67	3	66.20	66.60	0	7,119	0.00%
2018/05/23	6	65.25	2	65.05	65.10	4	7,096	0.06%
2018/05/22	4	65.28	3	64.70	64.50	1	7,150	0.01%
2018/05/21	3	65.53	1	65.40	65.10	2	7,327	0.03%
2018/05/18	1	63.90	1	64.40	64.40	0	7,305	0.00%
2018/05/17	6	65.17	8	64.64	64.20	-2	7,663	-0.03%
2018/05/16	4	62.80	1	62.60	63.00	3	7,943	0.04%
2018/05/15	2	63.80	0	0.00	63.10	2	8,215	0.02%
2018/05/14	4	64.25	0	0.00	63.80	4	8,670	0.05%
2018/05/11	4	64.63	0	0.00	64.50	4	8,955	0.04%
2018/05/10	0	0.00	2	64.55	64.50	-2	9,567	-0.02%
2018/05/09	1	63.20	1	63.60	63.00	0	9,803	0.00%
2018/05/08	0	0.00	1	64.00	63.80	-1	10,168	-0.01%
2018/05/07	2	62.50	6	61.98	62.70	-4	10,436	-0.04%
2018/05/04	20	61.10	12	60.83	61.20	8	10,847	0.07%
2018/05/03	1	64.90	0	0.00	63.80	1	10,823	0.01%
2018/04/27	0	0.00	6	64.25	64.20	-6	11,456	-0.05%
2018/04/26	5	63.00	1	65.50	63.50	4	11,494	0.03%
2018/04/25	17	64.36	16	65.31	65.50	1	11,423	0.01%
2018/04/24	13	63.02	21	62.40	62.90	-8	11,292	-0.07%
2018/04/23	1	66.40	2	66.60	66.00	-1	11,038	-0.01%
2018/04/20	26	68.40	21	69.04	68.10	5	10,952	0.05%
2018/04/19	3	68.20	0	0.00	67.80	3	10,791	0.03%
2018/04/18	44	68.97	33	68.39	68.50	11	10,695	0.10%
2018/04/17	6	74.40	5	72.26	71.00	1	10,337	0.01%
2018/04/16	4	79.03	8	79.46	78.20	-4	10,028	-0.04%
2018/04/13	6	77.90	33	78.24	77.50	-27	9,783	-0.28%
2018/04/12	0	0.00	1	72.30	72.60	-1	9,424	-0.01%
2018/04/11	1	72.10	0	0.00	71.70	1	9,583	0.01%
2018/04/09	0	0.00	2	72.20	72.70	-2	9,556	-0.02%
2018/04/03	2	71.50	0	0.00	71.20	2	9,530	0.02%
2018/04/02	1	72.70	0	0.00	72.50	1	9,489	0.01%
2018/03/30	0	0.00	1	74.20	72.70	-1	9,500	-0.01%
2018/03/29	2	73.05	1	72.80	72.40	1	9,550	0.01%
2018/03/28	0	0.00	1	73.70	72.90	-1	9,532	-0.01%
2018/03/27	0	0.00	2	73.40	73.10	-2	9,510	-0.02%
2018/03/26	0	0.00	2	71.30	71.40	-2	9,514	-0.02%
2018/03/23	4	70.53	0	0.00	71.10	4	9,584	0.04%
2018/03/22	4	73.85	0	0.00	72.50	4	9,572	0.04%
2018/03/21	1	74.70	4	74.03	73.50	-3	9,582	-0.03%
2018/03/19	16	75.29	5	75.08	74.10	11	9,578	0.11%
2018/03/16	6	73.73	1	73.30	73.50	5	9,445	0.05%
2018/03/15	7	72.77	10	73.10	72.90	-3	9,417	-0.03%
2018/03/14	10	72.64	1	72.60	71.90	9	9,447	0.10%
2018/03/13	3	73.63	3	73.20	73.20	0	9,506	0.00%
2018/03/12	4	71.75	2	71.95	71.90	2	9,604	0.02%
2018/03/09	0	0.00	5	71.14	70.90	-5	9,821	-0.05%
2018/03/08	3	72.60	2	73.05	72.10	1	9,799	0.01%
2018/03/07	0	0.00	1	70.30	70.20	-1	9,717	-0.01%
2018/03/06	1	69.90	1	69.80	70.00	0	9,756	0.00%
2018/03/05	4	71.18	1	71.40	70.00	3	9,774	0.03%
2018/03/02	0	0.00	2	70.90	71.00	-2	9,787	-0.02%
2018/03/01	13	71.57	3	71.90	71.90	10	9,791	0.10%
2018/02/27	15	74.31	12	74.13	72.60	3	9,849	0.03%
2018/02/26	2	72.80	3	73.00	73.20	-1	9,747	-0.01%
2018/02/23	4	73.10	8	73.55	72.90	-4	9,745	-0.04%
2018/02/22	6	73.23	2	73.50	72.50	4	9,784	0.04%
2018/02/21	10	73.90	61	73.84	73.70	-51	9,834	-0.52%
2018/02/12	9	69.92	2	69.40	68.90	7	9,840	0.07%
2018/02/09	16	68.19	15	68.71	69.80	1	9,841	0.01%
2018/02/08	12	73.43	6	73.97	70.80	6	9,486	0.06%
2018/02/07	19	78.35	15	78.25	75.50	4	9,260	0.04%
2018/02/06	34	78.76	10	79.30	76.60	24	9,230	0.26%
2018/02/05	6	85.58	5	85.24	85.00	1	8,934	0.01%
2018/02/02	32	92.65	21	92.36	91.40	11	8,933	0.12%
2018/02/01	10	102.65	14	101.64	101.50	-4	8,656	-0.05%
2018/01/31	15	102.57	7	103.21	104.00	8	8,489	0.09%
2018/01/30	5	100.66	5	100.80	99.50	0	8,227	0.00%
2018/01/29	2	100.75	26	100.68	100.50	-24	8,091	-0.30%
2018/01/26	5	96.56	6	96.78	96.80	-1	7,838	-0.01%
2018/01/25	7	95.94	7	96.21	94.70	0	7,710	0.00%
2018/01/24	0	0.00	3	89.13	92.90	-3	7,540	-0.04%
2018/01/23	0	0.00	5	90.40	88.30	-5	7,405	-0.07%
2018/01/22	10	88.90	1	89.10	88.70	9	7,440	0.12%
2018/01/19	7	87.41	0	0.00	86.70	7	7,471	0.09%
2018/01/18	2	88.10	0	0.00	86.70	2	7,480	0.03%
2018/01/17	0	0.00	1	87.60	87.60	-1	7,547	-0.01%
2018/01/15	1	86.10	0	0.00	86.40	1	7,571	0.01%
2018/01/11	0	0.00	2	85.00	84.70	-2	7,656	-0.03%
2018/01/10	0	0.00	1	84.40	84.50	-1	7,841	-0.01%
2018/01/08	1	87.20	5	88.68	87.20	-4	7,993	-0.05%
2018/01/05	1	88.60	2	89.00	87.20	-1	7,976	-0.01%
2018/01/04	0	0.00	1	85.80	85.80	-1	7,890	-0.01%
2018/01/03	3	84.63	0	0.00	84.40	3	7,991	0.04%
2018/01/02	2	83.20	0	0.00	83.70	2	8,156	0.02%