TPK-KY (3673)-群益金鼎-東大券商分點個股進出

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	30	40.80	40.35	-30	5,084	-0.59%
2024/11/21	27	39.30	0	0.00	39.40	27	5,100	0.53%
2024/11/19	0	40.10	0	0.00	40.30	0	5,199	0.00%
2024/11/18	3	39.92	2	39.95	39.60	1	5,220	0.02%
2024/11/15	2	40.25	0	0.00	40.10	2	5,279	0.04%
2024/11/12	2	40.23	0	0.00	39.75	2	5,647	0.04%
2024/11/11	1	41.00	0	0.00	41.05	1	5,644	0.02%
2024/11/08	1	42.70	0	0.00	41.90	1	5,664	0.02%
2024/11/07	0	0.00	2	43.35	43.40	-2	5,707	-0.04%
2024/11/06	0	0.00	1	41.50	41.35	-1	5,714	-0.02%
2024/11/04	2	41.80	0	42.00	41.50	2	5,873	0.03%
2024/10/25	0	43.75	0	0.00	44.00	0	6,191	0.00%
2024/10/23	2	44.70	0	0.00	44.55	2	6,305	0.03%
2024/10/21	1	42.60	1	42.95	43.65	0	6,583	0.00%
2024/10/18	0	0.00	5	42.60	41.75	-5	6,791	-0.07%
2024/10/17	0	0.00	1	42.90	42.80	-1	6,949	-0.01%
2024/10/16	2	40.93	2	40.93	40.90	0	7,482	0.00%
2024/10/15	2	41.45	0	0.00	40.95	2	7,933	0.03%
2024/10/14	3	41.35	3	41.70	41.65	0	8,105	0.00%
2024/10/11	3	41.63	0	0.00	41.15	3	8,349	0.04%
2024/10/09	1	42.85	2	42.38	41.90	-1	8,545	-0.01%
2024/10/07	0	0.00	5	44.90	44.75	-5	10,023	-0.05%
2024/10/04	3	44.57	0	0.00	44.35	3	10,385	0.03%
2024/10/01	3	44.63	3	44.70	44.90	0	10,596	0.00%
2024/09/27	1	44.70	1	45.10	44.85	0	10,981	0.00%
2024/09/26	32	47.22	31	46.03	44.25	1	10,979	0.01%
2024/09/25	0	0.00	93	46.36	46.20	-93	10,653	-0.87%
2024/09/24	39	47.44	12	47.08	47.15	27	10,545	0.26%
2024/09/23	12	45.59	1	44.75	45.55	11	10,257	0.11%
2024/09/20	9	45.83	10	45.12	44.50	-1	10,317	-0.01%
2024/09/19	3	44.75	3	45.35	45.30	0	10,291	0.00%
2024/09/18	0	0.00	1	44.95	44.40	-1	10,302	-0.01%
2024/09/16	0	0.00	1	45.50	45.40	-1	10,366	-0.01%
2024/09/13	0	44.70	0	0.00	44.80	0	10,515	0.00%
2024/09/12	58	45.01	1	43.70	44.80	57	10,838	0.53%
2024/09/10	1	45.60	0	0.00	43.80	1	10,881	0.01%
2024/09/09	0	0.00	5	44.50	44.45	-5	10,676	-0.05%
2024/09/06	4	43.41	3	43.08	44.05	1	10,580	0.01%
2024/09/02	11	45.84	15	44.96	43.90	-4	10,247	-0.04%
2024/08/30	17	44.75	14.1	45.09	45.20	3	10,061	0.03%
2024/08/29	1.1	43.84	1	43.60	44.10	0.1	9,874	0.00%
2024/08/28	19	44.06	44	44.05	43.95	-25	9,786	-0.26%
2024/08/27	1	41.90	1	42.75	42.80	0	9,578	0.00%
2024/08/26	38	42.36	1	42.70	42.35	37	9,446	0.39%
2024/08/21	1	41.70	0	0.00	40.75	1	9,298	0.01%
2024/08/20	0	0.00	6	41.00	40.85	-6	9,202	-0.07%
2024/08/19	12	40.80	7	40.89	40.85	5	9,193	0.05%
2024/08/16	3	41.15	5	41.65	41.35	-2	9,174	-0.02%
2024/08/15	2	39.88	1	40.30	39.70	1	9,047	0.01%
2024/08/09	0	0.00	2	39.30	38.00	-2	8,759	-0.02%
2024/08/08	1	38.70	0	0.00	38.40	1	8,682	0.01%
2024/08/07	32	39.05	31	39.30	39.35	1	8,632	0.01%
2024/08/06	0.1	36.25	0	0.00	37.65	0.1	8,561	0.00%
2024/08/05	2	39.05	2	39.95	39.05	0	8,450	0.00%
2024/08/02	1	44.30	1	43.85	43.35	0	8,364	0.00%
2024/08/01	11	45.88	11.1	45.90	45.90	-0.1	8,303	0.00%
2024/07/31	8	44.01	2	44.55	44.20	6	8,205	0.07%
2024/07/30	3	43.47	2	43.20	43.60	1	8,162	0.01%
2024/07/29	5	43.76	1	43.45	43.05	4	8,101	0.05%
2024/07/26	4	44.55	9	44.76	44.20	-5	8,037	-0.06%
2024/07/23	0	0.00	1	47.10	46.35	-1	7,975	-0.01%
2024/07/22	2	47.68	4.1	49.64	47.05	-2.1	7,856	-0.03%
2024/07/19	17	52.05	15	50.70	49.80	2	7,632	0.03%
2024/07/18	10	53.00	14	52.03	51.90	-4	7,394	-0.05%
2024/07/17	12	53.67	70	53.30	53.30	-58	7,207	-0.80%
2024/07/16	65	53.02	6	53.57	53.90	59	6,615	0.89%
2024/07/15	11	50.31	11	49.39	49.00	0	6,148	0.00%
2024/07/12	3.1	49.77	0	0.00	49.85	3.1	5,947	0.05%
2024/07/11	12.1	49.21	4	50.87	48.80	8.1	5,698	0.14%
2024/07/10	14	49.13	14.4	49.12	48.80	-0.4	5,491	-0.01%
2024/07/09	13.4	49.85	29.3	49.58	48.55	-15.8	5,037	-0.31%
2024/07/08	8	46.78	5.4	48.79	49.05	2.6	3,958	0.07%
2024/07/05	2	43.35	2.6	44.64	44.60	-0.6	3,625	-0.02%
2024/07/04	8	43.25	37.1	42.28	43.60	-29.1	3,482	-0.84%
2024/07/03	6.5	42.66	4	41.91	42.70	2.5	3,317	0.08%
2024/07/02	31	40.48	3	40.78	40.65	28	3,086	0.91%
2024/07/01	9	40.28	0	0.00	40.00	9	3,111	0.29%
2024/06/28	1	40.50	1	40.80	40.35	0	3,136	0.00%
2024/06/26	0	0.00	0	41.35	40.25	0	3,157	0.00%
2024/06/24	3	39.70	0	0.00	39.25	3	3,048	0.10%
2024/06/21	0	0.00	4.1	41.13	40.40	-4.1	3,045	-0.13%
2024/06/20	0	0.00	2.1	40.92	40.85	-2.1	2,940	-0.07%
2024/06/19	19	40.22	43	40.19	40.15	-24	2,757	-0.87%
2024/06/18	29	39.22	1.2	39.12	39.40	27.8	2,410	1.15%
2024/06/14	0	0.00	0.1	37.05	37.10	-0.1	2,190	0.00%
2024/06/13	0	0.00	3	36.58	36.70	-3	2,184	-0.14%
2024/06/06	0.1	37.30	0	0.00	37.00	0.1	2,236	0.01%
2024/05/31	0.1	38.60	0	0.00	38.40	0.1	2,395	0.00%
2024/05/30	0.1	38.50	0	0.00	38.25	0.1	2,402	0.00%
2024/05/28	1	38.15	2.1	38.43	39.45	-1.1	2,358	-0.05%
2024/05/23	2	37.50	0	0.00	37.15	2	2,281	0.09%
2024/05/21	0	0.00	0.1	38.20	37.50	-0.1	2,258	0.00%
2024/05/16	0	0.00	0.1	37.15	37.15	-0.1	2,292	0.00%
2024/05/15	0	36.55	0	0.00	36.65	0	2,385	0.00%
2024/05/09	0	0.00	1	36.95	36.95	-1	2,411	-0.04%
2024/05/08	0.2	36.85	0	0.00	37.05	0.2	2,416	0.01%
2024/04/29	0	0.00	0.1	38.95	38.95	-0.1	2,535	0.00%
2024/04/26	0	0.00	0.1	37.75	37.75	-0.1	2,507	0.00%
2024/04/24	0.1	37.15	0	0.00	37.15	0.1	2,521	0.00%
2024/04/19	0.3	37.00	0	0.00	36.30	0.3	2,585	0.01%
2024/04/11	0	0.00	2.1	39.65	39.45	-2.1	2,603	-0.08%
2024/04/10	0	0.00	13	39.08	40.35	-13	2,595	-0.50%
2024/04/09	7	38.79	3	38.80	38.60	4	2,554	0.16%
2024/04/08	0	0.00	34	38.86	38.65	-34	2,582	-1.32%
2024/04/03	44	39.34	14.2	39.25	39.10	29.8	2,546	1.17%
2024/04/02	11	38.58	3.1	38.59	38.60	7.9	2,462	0.32%
2024/04/01	3	38.25	0.3	38.25	38.10	2.7	2,394	0.11%
2024/03/29	0	0.00	0	36.90	36.85	0	2,312	0.00%
2024/03/28	0	0.00	2	37.10	36.90	-2	2,288	-0.09%
2024/03/27	0.5	36.30	0	36.45	36.45	0.5	2,223	0.02%
2024/03/26	0	0.00	1.1	37.19	35.95	-1.1	2,181	-0.05%
2024/03/22	1	35.65	1.2	35.55	35.65	-0.2	2,092	-0.01%
2024/03/21	1	35.00	0	0.00	35.10	1	2,047	0.05%
2024/03/18	0.1	34.15	0	0.00	34.15	0.1	2,011	0.00%
2024/03/13	0	34.65	0	0.00	34.85	0	1,972	0.00%
2024/03/12	0	0.00	0	35.05	35.05	0	1,957	0.00%
2024/03/08	0.1	34.70	0	0.00	34.90	0.1	1,884	0.01%
2024/03/06	2.2	35.26	0	0.00	34.85	2.2	1,813	0.12%
2024/02/22	0.1	36.65	0	0.00	36.70	0.1	1,706	0.00%
2024/02/20	1	36.80	0	0.00	36.95	1	1,699	0.06%
2024/02/19	2	37.73	2	37.35	37.50	0	1,693	0.00%
2024/02/16	1	36.00	4.1	37.20	37.35	-3.1	1,662	-0.18%
2024/02/05	0.2	34.70	0	0.00	34.45	0.2	1,549	0.01%
2024/02/01	0.1	35.70	0	0.00	35.50	0.1	1,508	0.01%
2024/01/30	28	36.41	43	36.87	36.15	-15	1,491	-1.01%
2024/01/29	16	36.89	1	36.65	36.90	15	1,464	1.02%
2024/01/26	17	37.55	16	37.53	36.35	1	1,447	0.07%
2024/01/25	0	0.00	0.1	36.75	36.50	-0.1	1,376	-0.01%
2024/01/24	15	37.24	15	36.70	36.70	0	1,352	0.00%
2024/01/23	0	0.00	13	35.35	35.30	-13	1,301	-1.00%
2024/01/22	0	0.00	2	35.85	35.30	-2	1,299	-0.15%
2024/01/19	28	35.76	26	36.26	35.60	2	1,289	0.16%
2024/01/18	0	0.00	0.1	36.30	35.70	-0.1	1,266	-0.01%
2024/01/17	0.2	35.00	0	35.95	34.80	0.2	1,249	0.02%
2024/01/16	25	36.70	35	36.70	36.10	-10	1,219	-0.82%
2024/01/12	31	36.25	31	36.58	35.35	0	1,165	0.00%
2024/01/11	13	35.99	0.1	36.30	36.30	12.9	1,146	1.12%
2024/01/09	4	36.25	10	36.17	35.80	-6	1,132	-0.53%
2024/01/08	8	36.96	0	0.00	36.50	8	1,113	0.72%
2024/01/05	51	37.83	39.1	37.87	37.40	12	1,096	1.09%
2024/01/04	1	37.45	0	0.00	37.05	1	1,012	0.10%
2024/01/03	5.1	37.84	5	38.15	37.25	0.1	972	0.01%
2024/01/02	0	0.00	2.1	38.39	38.10	-2.1	907	-0.24%
2023/12/28	2	36.15	0.1	36.55	36.50	1.9	829	0.23%
2023/12/27	0	0.00	4	35.70	35.85	-4	808	-0.50%
2023/12/26	0	0.00	0	35.65	35.65	0	809	-0.01%
2023/12/20	0.1	34.55	0	0.00	34.55	0.1	791	0.01%
2023/12/18	0	0.00	0	35.45	35.05	0	801	0.00%
2023/12/14	0	0.00	0	35.20	35.05	0	802	0.00%
2023/12/13	0.1	34.70	0	0.00	34.70	0.1	806	0.02%
2023/12/08	0	35.05	1	35.00	34.75	-1	840	-0.12%
2023/12/07	0.1	35.50	9	35.36	35.25	-8.9	841	-1.06%
2023/12/06	0	0.00	0	36.00	35.50	0	843	0.00%
2023/11/24	10	36.35	6.1	36.26	36.05	3.9	867	0.44%
2023/11/21	0	0.00	0	35.35	34.90	0	832	0.00%
2023/11/20	0	0.00	1	35.25	35.35	-1	835	-0.12%
2023/11/17	0	0.00	0.1	34.85	35.20	-0.1	834	-0.01%
2023/11/16	1	34.85	0	0.00	34.85	1	842	0.12%
2023/11/15	0	0.00	5	33.60	33.95	-5	832	-0.61%
2023/11/10	0.1	33.00	0	0.00	33.10	0.1	872	0.01%
2023/11/09	0	0.00	0	33.50	32.85	0	885	0.00%
2023/11/06	0	0.00	0.1	33.29	33.35	-0.1	1,083	-0.01%
2023/11/02	0	0.00	0.1	32.50	32.50	-0.1	1,106	-0.01%
2023/11/01	0.1	31.95	0	0.00	31.85	0.1	1,116	0.01%
2023/10/26	0	32.60	0	0.00	32.00	0	1,190	0.00%
2023/10/20	0.1	32.35	0	0.00	32.35	0.1	1,255	0.00%
2023/10/19	0.1	33.10	0	0.00	32.70	0.1	1,286	0.01%
2023/10/18	0.1	33.59	0	0.00	33.15	0.1	1,304	0.01%
2023/10/17	0.1	34.05	0	0.00	33.75	0.1	1,329	0.01%
2023/10/16	0.1	34.70	0	0.00	34.40	0.1	1,368	0.01%
2023/10/13	0	0.00	0	34.95	34.90	0	1,439	0.00%
2023/10/12	0	0.00	0	34.50	34.50	0	1,457	0.00%
2023/10/05	0	34.00	0	34.50	34.40	0	1,574	0.00%
2023/10/03	0	0.00	0.1	34.24	34.35	-0.1	1,641	0.00%
2023/10/02	0	33.65	0	0.00	34.20	0	1,752	0.00%
2023/09/25	4	34.00	0	0.00	34.20	4	2,043	0.20%
2023/09/21	0.1	34.10	0	0.00	33.40	0.1	2,131	0.01%
2023/09/20	0	34.10	0	0.00	34.10	0	2,146	0.00%
2023/09/18	0.1	34.50	0	0.00	34.60	0.1	2,360	0.00%
2023/09/15	0	34.80	0	0.00	34.55	0	2,680	0.00%
2023/09/14	0	0.00	0	35.50	35.30	0	2,747	0.00%
2023/09/11	0.1	35.05	0	0.00	34.55	0.1	2,926	0.00%
2023/09/06	0	35.15	0	0.00	35.15	0	3,042	0.00%
2023/09/05	0	0.00	0	35.55	35.55	0	3,162	0.00%
2023/09/04	0	0.00	0	35.50	35.50	0	3,339	0.00%
2023/09/01	0	0.00	0	35.30	35.20	0	3,496	0.00%
2023/08/31	0	0.00	0	34.85	34.65	0	3,607	0.00%
2023/08/30	0	0.00	0	34.70	34.70	0	3,667	0.00%
2023/08/28	0.1	34.35	0	0.00	34.10	0.1	3,974	0.00%
2023/08/24	0	34.30	0	34.85	34.30	0	4,091	0.00%
2023/08/23	2	34.25	0	34.85	34.30	2	4,130	0.05%
2023/08/22	0.1	34.35	0	0.00	34.15	0.1	4,187	0.00%
2023/08/09	0	0.00	2	38.55	38.50	-2	4,654	-0.04%
2023/08/04	2	38.40	2	38.70	38.90	0	4,781	0.00%
2023/08/02	0	0.00	2	38.35	38.35	-2	4,876	-0.04%
2023/08/01	2	39.05	0	0.00	39.15	2	4,892	0.04%
2023/07/31	2	39.15	4	39.85	39.15	-2	4,954	-0.04%
2023/07/24	2	39.75	3	38.90	39.40	-1	5,107	-0.02%
2023/07/21	5	40.27	0	0.00	40.10	5	5,091	0.10%
2023/07/19	20	40.25	1	40.15	40.00	19	5,127	0.37%
2023/07/18	2	40.85	5	40.41	40.15	-3	5,194	-0.06%
2023/07/17	3	41.47	0	0.00	41.80	3	5,365	0.06%
2023/07/14	2	41.55	0	41.35	41.25	2	5,904	0.03%
2023/07/13	17	42.47	33	42.25	41.50	-16	5,946	-0.27%
2023/07/12	0	0.00	4	41.90	42.05	-4	5,992	-0.07%
2023/07/11	3	42.40	0	0.00	42.10	3	6,128	0.05%
2023/07/10	3	42.50	0	0.00	42.45	3	6,131	0.05%
2023/07/06	0	0.00	2	45.25	45.30	-2	6,206	-0.03%
2023/07/03	2	45.78	5	45.50	45.35	-3	6,039	-0.05%
2023/06/26	0	0.00	50	44.84	43.95	-50	5,812	-0.86%
2023/06/21	12	44.78	31.1	44.97	45.05	-19.1	5,673	-0.34%
2023/06/19	3	41.43	3	41.77	42.50	0	5,310	0.00%
2023/06/16	1	42.05	1	41.85	41.85	0	5,255	0.00%
2023/06/15	2	42.65	2	42.55	42.65	0	5,181	0.00%
2023/06/14	0	42.75	0	0.00	42.40	0	5,159	0.00%
2023/06/13	0	0.00	10	42.50	42.70	-10	5,169	-0.19%
2023/06/12	21	43.01	20	43.00	42.80	1	5,144	0.02%
2023/06/09	0	0.00	0.1	42.80	42.75	-0.1	5,135	0.00%
2023/06/08	7	44.43	1	44.75	43.80	6	5,065	0.12%
2023/06/07	2	43.60	3	43.55	43.20	-1	4,933	-0.02%
2023/06/06	28	43.92	21	43.99	43.95	7	4,808	0.15%
2023/06/02	3	42.68	1.1	42.35	42.35	2	4,735	0.04%
2023/06/01	31	43.60	11	44.16	43.25	20	4,749	0.42%
2023/05/31	20	42.61	0	0.00	42.40	20	4,545	0.44%
2023/05/30	40	42.42	40	41.83	42.00	0	4,518	0.00%
2023/05/29	0	0.00	1	41.95	41.75	-1	4,490	-0.02%
2023/05/26	20	41.18	65.1	40.95	41.00	-45.1	4,527	-1.00%
2023/05/25	10	42.00	4	41.80	41.60	6	4,639	0.13%
2023/05/24	4	41.50	0	0.00	41.55	4	4,706	0.08%
2023/05/23	0	42.00	1	41.60	41.60	-1	4,677	-0.02%
2023/05/22	36	41.28	1	41.15	41.60	35	4,624	0.76%
2023/05/19	15	40.20	51.1	39.98	40.30	-36.1	4,515	-0.80%
2023/05/18	13	40.90	3	40.70	40.50	10	4,443	0.23%
2023/05/17	55	40.59	18	40.53	40.60	37	4,302	0.86%
2023/05/16	16	38.97	6	38.95	38.95	10	4,083	0.24%
2023/05/11	0	0.00	30.1	38.15	37.60	-30.1	3,987	-0.75%
2023/05/09	20	39.03	1	38.90	39.55	19	3,851	0.49%
2023/05/05	15	38.35	32.1	38.39	38.30	-17.1	3,720	-0.46%
2023/05/04	50.1	38.57	14	38.83	38.95	36.1	3,654	0.99%
2023/05/03	0	37.45	0	0.00	37.05	0	3,480	0.00%
2023/05/02	5	37.54	0	0.00	37.50	5	3,473	0.14%
2023/04/28	0	0.00	1	37.27	37.35	-1	3,468	-0.03%
2023/04/27	0.4	36.90	0	0.00	37.45	0.4	3,434	0.01%
2023/04/26	4	36.95	4	37.18	37.20	0	3,407	0.00%
2023/04/25	0	0.00	1	36.90	36.90	-1	3,382	-0.03%
2023/04/24	0	0.00	0.1	38.00	37.70	-0.1	3,331	0.00%
2023/04/21	2	38.15	4	38.18	37.50	-2	3,281	-0.06%
2023/04/20	9	39.51	5	40.24	38.50	4	3,166	0.13%
2023/04/19	8	42.24	7	42.69	41.25	1	2,923	0.03%
2023/04/18	0	0.00	11.2	41.50	41.50	-11.2	2,349	-0.48%
2023/04/17	5.1	37.60	7.1	38.07	37.75	-2	2,264	-0.09%
2023/04/14	3	38.25	3	38.17	37.90	0	2,165	0.00%
2023/04/13	0	0.00	0	37.00	36.25	0	1,988	0.00%
2023/04/12	8	36.92	8	36.50	36.80	0	1,947	0.00%
2023/04/11	0	36.35	0	0.00	36.40	0	1,843	0.00%
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/29	0.1	34.30	0	34.69	34.65	0	1,665	0.00%
2023/03/28	0	34.75	0	0.00	34.30	0	1,666	0.00%
2023/03/23	0	35.45	0	0.00	35.15	0	1,604	0.00%
2023/03/22	0	0.00	0	35.60	35.30	0	1,593	0.00%
2023/03/17	0	0.00	2	34.70	34.35	-2	1,525	-0.13%
2023/03/16	2	34.20	0	0.00	34.10	2	1,501	0.13%
2023/03/15	0.1	35.00	0	0.00	34.40	0.1	1,467	0.01%
2023/03/14	6	35.45	0.2	35.30	35.00	5.8	1,453	0.40%
2023/03/13	0	0.00	2	35.30	35.60	-2	1,411	-0.14%
2023/03/10	0	0.00	2	34.55	34.50	-2	1,357	-0.15%
2023/03/09	4	35.55	4	35.80	35.50	0	1,311	0.00%
2023/03/07	2	36.75	0	0.00	36.75	2	1,226	0.16%
2023/03/06	1	36.35	2.2	36.72	36.50	-1.2	1,156	-0.10%
2023/03/01	0.1	33.75	1	33.70	33.75	-0.9	1,000	-0.09%
2023/02/24	0	0.00	5	34.06	34.20	-5	970	-0.51%
2023/02/23	10	35.03	11.1	34.96	35.05	-1.1	888	-0.12%
2023/02/22	3	33.76	0.2	34.10	33.95	2.9	712	0.40%
2023/02/20	1.1	31.92	0.1	32.00	31.95	1.1	605	0.18%
2023/02/17	0	0.00	0	31.20	31.20	0	600	-0.01%
2023/02/15	0.1	30.85	0	0.00	30.85	0.1	621	0.02%
2023/02/10	0	0.00	0.4	30.80	30.70	-0.4	632	-0.06%
2023/02/07	0	31.10	0	0.00	31.10	0	638	0.00%
2023/02/06	0.1	31.70	0	0.00	31.25	0.1	641	0.02%
2023/02/02	0	31.15	11	31.05	31.05	-11	627	-1.76%
2023/02/01	0.3	30.60	0.1	30.75	30.60	0.2	659	0.04%
2023/01/30	0	0.00	0	30.20	30.05	0	674	-0.01%
2023/01/17	0	29.60	0	0.00	29.45	0	673	0.00%
2023/01/16	0	29.60	0	0.00	29.55	0	677	0.01%
2023/01/13	0.1	29.90	0	0.00	29.60	0.1	695	0.01%
2023/01/11	0	0.00	0	30.10	30.05	0	709	0.00%
2023/01/10	0	0.00	0	30.10	30.10	0	710	-0.01%
2023/01/09	6	30.20	0	30.05	30.05	6	709	0.84%
2023/01/05	0	0.00	6	29.77	29.80	-6	740	-0.81%
2023/01/04	6	29.63	0	0.00	29.80	6	748	0.80%
2022/12/19	0	0.00	6	30.32	30.35	-6	856	-0.70%
2022/12/07	4	30.76	0	0.00	30.45	4	897	0.45%
2022/12/06	3	31.53	0	0.00	30.80	3	891	0.34%
2022/11/24	0	0.00	4	31.45	31.45	-4	923	-0.43%
2022/11/22	1	31.30	1	31.15	31.05	0	963	0.00%
2022/11/09	0	0.00	10	30.55	30.55	-10	1,243	-0.80%
2022/11/08	6	30.43	0	0.00	30.10	6	1,254	0.48%
2022/11/07	10	30.05	0	0.00	30.10	10	1,274	0.78%
2022/10/27	2	29.40	0	0.00	29.70	2	1,228	0.16%
2022/10/07	0	0.00	6	32.78	32.60	-6	1,189	-0.50%
2022/09/28	2	30.70	0	0.00	30.60	2	1,169	0.17%
2022/09/23	4.1	34.42	5	34.56	34.20	-1	1,160	-0.08%
2022/09/16	2	34.95	0	0.00	35.00	2	1,189	0.17%
2022/09/15	2	35.15	0	0.00	35.10	2	1,197	0.17%
2022/09/08	0	0.00	5	35.14	35.45	-5	1,213	-0.41%
2022/09/06	2	34.55	0	0.00	34.55	2	1,214	0.16%
2022/09/05	6	34.87	0	0.00	34.85	6	1,213	0.49%
2022/09/02	1	35.45	0	0.00	35.45	1	1,207	0.08%
2022/09/01	0	0.00	4	36.15	35.60	-4	1,206	-0.33%
2022/08/31	1	36.30	0	0.00	36.35	1	1,185	0.08%
2022/08/30	1	36.45	0	0.00	36.35	1	1,181	0.08%
2022/08/29	1	36.10	1	36.10	36.05	0	1,214	0.00%
2022/08/26	1	37.65	1	38.25	37.50	0	1,183	0.00%
2022/08/23	0	0.00	2	37.13	36.40	-2	1,050	-0.19%
2022/08/22	5	36.80	1	36.81	36.35	4	1,010	0.39%
2022/08/19	3	35.01	4	34.36	36.10	-1	934	-0.11%
2022/08/17	1	33.70	0	0.00	33.80	1	873	0.11%
2022/08/16	0	0.00	1	34.20	33.90	-1	879	-0.11%
2022/08/15	4	33.83	0	0.00	33.80	4	882	0.45%
2022/08/09	0	0.00	3	34.70	34.45	-3	852	-0.35%
2022/08/08	3	34.00	0	0.00	34.25	3	859	0.35%
2022/07/27	0	0.00	3	34.58	34.70	-3	983	-0.31%
2022/07/25	1	33.55	0	0.00	33.80	1	983	0.10%
2022/07/22	0.1	33.40	0	0.00	33.60	0.1	994	0.01%
2022/07/20	2	34.95	0	0.00	34.55	2	1,022	0.20%
2022/07/15	0.1	34.00	0	0.00	34.15	0.1	1,017	0.00%
2022/07/13	0	0.00	1	34.35	34.15	-1	1,035	-0.10%
2022/07/08	0.1	34.05	0	0.00	34.05	0.1	1,040	0.01%
2022/07/04	0.1	32.20	0	0.00	32.20	0.1	1,106	0.00%
2022/07/01	0.1	33.40	0	0.00	32.35	0.1	1,134	0.00%
2022/06/10	1	35.20	0	0.00	35.20	1	1,135	0.09%
2022/06/08	0	0.00	4.1	35.12	34.75	-4.1	1,140	-0.36%
2022/06/07	0.1	35.70	0	0.00	35.20	0.1	1,149	0.01%
2022/06/06	0.1	34.00	0	0.00	34.80	0.1	1,115	0.01%
2022/05/31	0.1	33.70	0	0.00	34.25	0.1	1,156	0.01%
2022/05/27	0	0.00	3	33.75	33.70	-3	1,185	-0.25%
2022/05/25	0	0.00	1	33.45	33.30	-1	1,226	-0.08%
2022/05/24	2	33.10	2	33.68	33.00	0	1,248	0.00%
2022/05/20	0.1	33.25	0	0.00	33.25	0.1	1,251	0.01%
2022/05/19	0.1	31.95	0	0.00	32.25	0.1	1,252	0.00%
2022/05/18	0	0.00	0.1	33.00	32.90	-0.1	1,250	-0.01%
2022/05/13	0	0.00	0.1	32.00	31.95	-0.1	1,262	0.00%
2022/05/12	1	30.40	0	0.00	30.85	1	1,262	0.08%
2022/05/11	2	31.70	0	0.00	31.75	2	1,235	0.16%
2022/05/10	0	0.00	0.8	32.00	31.90	-0.8	1,230	-0.06%
2022/05/09	4.1	32.41	0	0.00	31.85	4.1	1,214	0.33%
2022/04/29	0.1	34.20	3	34.50	34.35	-3	1,190	-0.25%
2022/04/28	0.9	33.85	0	0.00	34.10	0.9	1,201	0.08%
2022/04/27	2	34.05	0	0.00	34.05	2	1,193	0.17%
2022/04/25	1.1	35.22	2	35.73	35.05	-0.9	1,181	-0.08%
2022/04/22	0.1	36.35	0	0.00	36.35	0.1	1,166	0.00%
2022/04/21	0	0.00	1	36.95	36.65	-1	1,198	-0.08%
2022/04/20	1	36.35	0	0.00	36.55	1	1,204	0.08%
2022/04/13	0	0.00	10	36.10	36.05	-10	1,599	-0.63%
2022/04/12	0	0.00	10	35.55	35.85	-10	1,604	-0.62%
2022/04/11	12	36.15	0	0.00	36.10	12	1,606	0.75%
2022/04/08	2	35.10	0	0.00	35.15	2	1,578	0.13%
2022/04/07	10	35.80	0	0.00	35.20	10	1,597	0.63%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/18	0.1	37.65	0	0.00	37.75	0.1	1,685	0.00%
2022/03/16	1	36.80	6	36.30	36.35	-5	1,713	-0.29%
2022/03/15	6	36.84	1	36.80	36.60	5	1,721	0.29%
2022/03/11	1	37.40	0	0.00	37.40	1	1,744	0.06%
2022/03/10	1	36.65	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/07	1	37.00	1	36.95	36.90	0	1,716	0.00%
2022/03/02	9	37.69	7	37.94	37.90	2	1,749	0.11%
2022/03/01	5	38.34	0	0.00	38.40	5	1,756	0.28%
2022/02/25	2.1	38.66	0	0.00	38.45	2.1	1,758	0.12%
2022/02/24	3	39.62	0	0.00	39.05	3	1,745	0.17%
2022/02/22	2	39.55	2	39.70	39.65	0	1,779	0.00%
2022/02/21	0	0.00	3	40.20	40.45	-3	1,839	-0.16%
2022/02/18	0	0.00	1	39.85	39.85	-1	1,873	-0.05%
2022/02/17	0	0.00	1	39.70	39.65	-1	1,896	-0.05%
2022/02/16	2	39.45	4	39.35	39.30	-2	1,934	-0.10%
2022/02/14	2.1	39.46	0	0.00	39.50	2.1	1,981	0.10%
2022/02/11	1	40.05	0	0.00	40.10	1	1,984	0.05%
2022/02/09	3	40.78	0	0.00	40.85	3	2,000	0.15%
2022/01/24	2	39.95	2	40.08	40.25	0	2,360	0.00%
2022/01/17	2	40.85	2	41.05	41.05	0	2,929	0.00%
2022/01/14	1	40.80	0	0.00	40.70	1	2,925	0.03%
2022/01/11	2	42.55	3	42.43	42.65	-1	2,885	-0.03%
2022/01/10	0	0.00	2	43.23	42.70	-2	2,863	-0.07%
2022/01/07	7	45.13	4	45.26	43.70	3	2,813	0.11%
2022/01/06	0	0.00	1	43.95	44.00	-1	2,553	-0.04%
2022/01/04	0	0.00	6	42.75	42.80	-6	2,535	-0.24%
2021/12/30	2	43.90	2	43.78	43.45	0	2,520	0.00%
2021/12/29	0	0.00	1	43.25	43.50	-1	2,512	-0.04%
2021/12/27	0	0.00	2	43.45	43.10	-2	2,544	-0.08%
2021/12/22	1	42.80	3	43.03	42.80	-2	2,585	-0.08%
2021/12/16	1	42.30	0	0.00	42.30	1	2,562	0.04%
2021/12/14	0	0.00	1	41.60	41.60	-1	2,646	-0.04%
2021/12/13	0	0.00	2	43.00	42.50	-2	2,648	-0.08%
2021/12/09	0	0.00	1	42.00	41.90	-1	2,626	-0.04%
2021/12/08	1	42.20	4	42.03	41.60	-3	2,602	-0.12%
2021/12/03	5	40.50	1	40.60	40.55	4	2,645	0.15%
2021/12/02	1	40.15	0	0.00	40.25	1	2,646	0.04%
2021/11/29	1	39.35	1	40.30	39.90	0	2,644	0.00%
2021/11/25	2	42.60	0	0.00	41.90	2	2,608	0.08%
2021/11/23	0	0.00	1	41.85	41.80	-1	2,568	-0.04%
2021/11/22	2	42.05	0	0.00	42.25	2	2,566	0.08%
2021/11/18	0	0.00	3	41.60	41.35	-3	2,535	-0.12%
2021/11/17	1	40.80	0	0.00	40.65	1	2,472	0.04%
2021/11/12	1	40.80	1	41.60	41.30	0	2,409	0.00%
2021/11/11	0	0.00	1	41.75	40.80	-1	2,417	-0.04%
2021/11/09	0	0.00	1	41.35	40.85	-1	2,422	-0.04%
2021/11/08	1	40.70	1	40.70	40.75	0	2,433	0.00%
2021/11/05	1	40.60	1	40.50	40.40	0	2,501	0.00%
2021/11/04	3	41.70	1	41.60	41.05	2	2,504	0.08%
2021/11/03	4	41.19	2	41.23	41.30	2	2,493	0.08%
2021/11/02	4	42.05	5	42.20	40.75	-1	2,478	-0.04%
2021/11/01	3	43.63	3	43.52	43.20	0	2,378	0.00%
2021/10/29	9	42.71	2	42.65	42.50	7	2,209	0.32%
2021/10/28	1	39.95	7	40.54	44.30	-6	2,034	-0.29%
2021/10/27	0	0.00	1	40.25	40.30	-1	1,858	-0.05%
2021/10/26	6	40.06	2	39.95	39.95	4	1,849	0.22%
2021/10/25	2	41.03	10	41.40	41.05	-8	1,805	-0.44%
2021/10/20	0	0.00	1	37.95	37.95	-1	1,724	-0.06%
2021/10/08	1	38.80	1	38.25	38.30	0	1,809	0.00%
2021/10/07	2	38.43	1	38.95	38.95	1	1,828	0.05%
2021/10/06	2	38.38	1.1	38.11	37.75	0.9	1,851	0.05%
2021/10/05	0	0.00	2	38.55	38.60	-2	1,845	-0.11%
2021/10/04	1	38.90	0	0.00	39.00	1	1,870	0.05%
2021/10/01	2	38.65	0	0.00	38.45	2	1,908	0.10%
2021/09/30	2	38.48	3	38.77	38.95	-1	1,909	-0.05%
2021/09/23	0	0.00	0.1	37.20	37.35	-0.1	1,968	-0.01%
2021/09/22	0	0.00	1	37.40	37.20	-1	2,133	-0.05%
2021/09/17	0.1	38.60	0	0.00	38.75	0.1	2,113	0.00%
2021/09/16	2	38.28	1	38.10	38.40	1	2,034	0.05%
2021/09/13	0	0.00	1	37.90	38.15	-1	2,045	-0.05%
2021/09/10	1	38.35	0	0.00	38.10	1	2,081	0.05%
2021/09/08	2	36.85	0.4	37.80	36.85	1.6	2,092	0.08%
2021/09/06	0.1	39.30	0	0.00	39.00	0.1	2,083	0.00%
2021/09/03	0.1	39.65	0	0.00	39.75	0.1	2,104	0.00%
2021/09/01	0.1	39.95	1	39.70	39.95	-0.9	2,137	-0.04%
2021/08/30	1.3	39.46	0	0.00	39.40	1.3	2,176	0.06%
2021/08/24	2	39.40	0	0.00	39.05	2	2,275	0.09%
2021/08/19	1	38.85	1	38.85	38.60	0	2,385	0.00%
2021/08/18	1	39.25	0	0.00	39.25	1	2,402	0.04%
2021/08/16	0	0.00	2	40.05	39.60	-2	2,447	-0.08%
2021/08/13	1	39.65	0	0.00	39.10	1	2,458	0.04%
2021/08/12	1	39.90	0	0.00	39.90	1	2,487	0.04%
2021/08/11	4	39.99	0	0.00	39.80	4	2,508	0.16%
2021/08/10	1	42.00	0	0.00	41.50	1	2,514	0.04%
2021/08/09	2	42.53	2	42.55	42.35	0	2,621	0.00%
2021/08/03	2	42.40	4	43.00	42.45	-2	3,432	-0.06%
2021/08/02	2	42.95	0	0.00	43.00	2	3,511	0.06%
2021/07/23	0	0.00	16	44.70	44.80	-16	5,104	-0.31%
2021/07/20	0	0.00	3	44.53	44.35	-3	6,129	-0.05%
2021/07/19	10	44.92	0	0.00	44.95	10	6,169	0.16%
2021/07/16	0	45.40	0	0.00	45.40	0	6,246	0.00%
2021/07/15	1	45.05	1	45.10	45.10	0	6,322	0.00%
2021/07/13	0	0.00	1	45.00	44.95	-1	6,548	-0.02%
2021/07/12	2	45.00	0	0.00	45.00	2	6,614	0.03%
2021/07/09	3.1	44.85	0	0.00	44.65	3.1	6,681	0.05%
2021/07/08	1	45.60	0	0.00	45.30	1	6,699	0.01%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/06	4	46.61	0	0.00	46.50	4	6,703	0.06%
2021/07/02	3	46.02	4	46.49	46.15	-1	6,923	-0.01%
2021/06/30	0	0.00	2	46.60	46.60	-2	6,982	-0.03%
2021/06/29	4	47.83	4	48.13	46.95	0	6,981	0.00%
2021/06/28	2.1	46.40	2.2	46.28	46.25	-0.1	6,865	0.00%
2021/06/23	0.2	46.30	10	46.55	46.60	-9.8	7,087	-0.14%
2021/06/22	1	45.30	0	0.00	45.25	1	7,092	0.01%
2021/06/21	4	45.28	0	0.00	45.15	4	7,091	0.06%
2021/06/07	2	45.23	0	0.00	45.95	2	7,389	0.03%
2021/06/04	3	46.57	0	0.00	46.25	3	7,465	0.04%
2021/06/03	0	0.00	3	47.15	47.10	-3	7,645	-0.04%
2021/06/02	3	47.10	0	0.00	46.65	3	7,765	0.04%
2021/06/01	3.1	47.35	3	47.90	47.30	0.1	7,887	0.00%
2021/05/28	0	0.00	1	46.20	46.20	-1	8,104	-0.01%
2021/05/25	2	45.50	0	0.00	45.35	2	9,336	0.02%
2021/05/21	0	0.00	1	45.05	44.65	-1	9,294	-0.01%
2021/05/20	1	44.50	2	46.35	44.20	-1	9,300	-0.01%
2021/05/19	2	45.55	0	0.00	45.55	2	9,265	0.02%
2021/05/18	1	44.45	1	45.00	45.30	0	9,254	0.00%
2021/05/17	0.1	44.65	39	43.68	43.40	-39	9,214	-0.42%
2021/05/14	8	49.13	0	0.00	48.20	8	9,147	0.09%
2021/05/13	6	50.18	2	50.60	48.70	4	9,073	0.04%
2021/05/12	12	50.03	11.3	50.03	50.20	0.7	8,880	0.01%
2021/05/11	17.3	52.51	13	50.92	51.00	4.3	8,570	0.05%
2021/05/10	22	52.40	0	0.00	52.10	22	8,381	0.26%
2021/05/07	22	52.26	28	51.38	51.80	-6	8,306	-0.07%
2021/05/06	4	49.55	0	0.00	49.55	4	8,117	0.05%
2021/05/05	3	50.03	10	49.80	49.10	-7	8,057	-0.09%
2021/05/04	15	50.34	3.1	52.82	49.45	12	7,886	0.15%
2021/05/03	2.1	54.85	2	53.90	54.30	0.1	7,340	0.00%
2021/04/29	6	55.33	7.1	55.14	54.20	-1.1	7,002	-0.01%
2021/04/28	41	56.70	46	56.83	55.40	-5	6,796	-0.07%
2021/04/27	12	54.54	9	53.90	56.70	3	6,320	0.05%
2021/04/26	2	51.50	0	0.00	51.60	2	5,953	0.03%
2021/04/23	2	50.70	0.1	50.90	50.70	2	5,875	0.03%
2021/04/21	0	0.00	1	50.50	50.60	-1	5,941	-0.02%
2021/04/20	1	51.00	0	0.00	51.50	1	5,881	0.02%
2021/04/19	1	52.00	8	51.03	51.10	-7	5,832	-0.12%
2021/04/16	6	50.05	3.1	50.68	49.85	3	5,667	0.05%
2021/04/15	0	0.00	2	49.35	49.55	-2	5,648	-0.04%
2021/04/14	5	47.15	8	48.06	47.75	-3	5,601	-0.05%
2021/04/13	0	0.00	5	49.60	48.65	-5	5,604	-0.09%
2021/04/12	0	0.00	3	49.42	49.35	-3	5,568	-0.05%
2021/04/09	11	50.15	1	51.50	49.50	10	5,567	0.18%
2021/04/08	8	52.25	3	52.30	52.20	5	5,458	0.09%
2021/04/07	3	51.27	3	51.07	51.50	0	5,365	0.00%
2021/04/06	0	0.00	2	50.70	50.80	-2	5,325	-0.04%
2021/04/01	1	50.20	0.1	50.50	50.40	1	5,304	0.02%
2021/03/31	0	0.00	2	50.10	50.20	-2	5,278	-0.04%
2021/03/30	6	51.48	3	50.93	50.90	3	5,252	0.06%
2021/03/29	1.1	50.40	3	50.50	50.30	-1.9	5,092	-0.04%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/22	1	50.20	1	50.70	50.50	0	5,131	0.00%
2021/03/19	0	0.00	3	49.95	49.55	-3	5,117	-0.06%
2021/03/18	3	49.60	3	50.00	49.60	0	5,131	0.00%
2021/03/17	3	49.65	4	50.13	49.20	-1	5,263	-0.02%
2021/03/16	0	0.00	15	49.98	49.30	-15	5,242	-0.29%
2021/03/15	3	50.37	7	50.14	49.60	-4	5,225	-0.08%
2021/03/12	4	50.60	6.1	50.50	50.30	-2.1	5,247	-0.04%
2021/03/11	0	0.00	1	50.40	50.70	-1	5,268	-0.02%
2021/03/10	3	50.37	0	0.00	50.30	3	5,244	0.06%
2021/03/09	7	50.70	7	51.14	51.30	0	5,193	0.00%
2021/03/08	2	49.78	12	50.29	49.85	-10	5,083	-0.20%
2021/03/05	17	49.80	9	50.02	49.15	8	5,033	0.16%
2021/03/04	10	49.26	4	49.75	50.20	6	4,909	0.12%
2021/03/03	3	48.90	4	49.13	49.10	-1	4,795	-0.02%
2021/03/02	23	50.25	12	49.92	48.10	11	4,671	0.24%
2021/02/26	8	49.14	63	48.68	50.20	-55	4,017	-1.37%
2021/02/24	21	45.76	0	0.00	45.10	21	3,427	0.61%
2021/02/23	9	45.60	1	45.45	45.80	8	3,434	0.23%
2021/02/19	6	44.37	4	44.70	44.65	2	3,433	0.06%
2021/02/18	9	43.96	4.3	44.71	44.55	4.7	3,467	0.14%
2021/02/05	0	0.00	10	43.67	43.70	-10	3,442	-0.29%
2021/02/04	0	0.00	2	42.85	41.90	-2	3,449	-0.06%
2021/02/03	1	42.65	0	0.00	42.65	1	3,446	0.03%
2021/02/02	5	42.96	1	42.95	42.65	4	3,526	0.11%
2021/02/01	6	42.40	0	0.00	41.65	6	3,650	0.16%
2021/01/28	1	43.15	0	0.00	42.80	1	3,810	0.03%
2021/01/26	0	0.00	3	43.33	43.15	-3	3,780	-0.08%
2021/01/21	4	42.71	0	0.00	42.60	4	3,768	0.11%
2021/01/20	8	44.15	0	0.00	43.45	8	3,747	0.21%
2021/01/19	0.1	45.50	1	45.65	45.50	-1	3,658	-0.03%
2021/01/15	0	0.00	2	45.60	45.65	-2	3,672	-0.05%
2021/01/14	0	0.00	6	45.73	46.15	-6	3,537	-0.17%
2021/01/13	5	45.15	0	0.00	44.65	5	3,498	0.14%
2021/01/12	1	44.35	0	0.00	44.15	1	3,495	0.03%
2021/01/08	7	44.19	0	0.00	44.30	7	3,529	0.20%
2021/01/06	1	45.90	4	46.75	45.55	-3	3,535	-0.08%
2021/01/04	2	46.90	1	47.10	47.00	1	3,511	0.03%
2020/12/30	0	0.00	1	46.45	46.50	-1	3,450	-0.03%
2020/12/25	0	0.00	1	46.40	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	5	46.10	45.65	-5	3,385	-0.15%
2020/12/21	0.1	46.50	0	0.00	46.60	0.1	3,399	0.00%
2020/12/15	5	44.20	0	0.00	43.90	5	3,294	0.15%
2020/12/11	4.1	45.17	1	45.75	44.20	3.1	3,371	0.09%
2020/12/10	2	46.80	13	46.70	46.55	-11	3,273	-0.34%
2020/12/09	4	47.93	0	0.00	47.95	4	3,236	0.12%
2020/12/07	0	0.00	3	48.12	48.10	-3	3,192	-0.09%
2020/12/04	1	48.00	1	47.50	47.50	0	3,174	0.00%
2020/12/02	5	48.11	3	47.98	48.00	2	3,185	0.06%
2020/12/01	7	47.47	11	47.22	47.45	-4	3,154	-0.13%
2020/11/30	1	46.30	1	46.75	46.80	0	3,153	0.00%
2020/11/27	4	46.75	3	46.87	46.70	1	3,468	0.03%
2020/11/25	1	46.30	0	0.00	46.10	1	3,683	0.03%
2020/11/24	2	46.10	0	0.00	45.90	2	3,694	0.05%
2020/11/20	5.1	46.05	2	46.05	46.20	3.1	3,695	0.08%
2020/11/17	4	45.84	0	0.00	45.75	4	3,721	0.11%
2020/11/16	1	46.40	0	0.00	46.30	1	3,831	0.03%
2020/11/12	1	46.45	0	0.00	45.55	1	3,977	0.03%
2020/11/11	0	0.00	1	46.35	46.55	-1	3,953	-0.03%
2020/11/10	2	46.43	0	0.00	46.10	2	4,035	0.05%
2020/11/09	13	46.40	0	0.00	46.35	13	4,039	0.32%
2020/11/06	2	48.88	17.3	48.48	48.20	-15.3	3,974	-0.38%
2020/11/05	0	0.00	0.1	50.90	50.90	-0.1	3,849	0.00%
2020/11/04	2	50.00	0.1	50.00	49.95	1.9	3,935	0.05%
2020/11/03	0	0.00	0.2	50.20	50.20	-0.2	4,172	0.00%
2020/10/29	1	48.80	1	49.45	50.20	0	5,013	0.00%
2020/10/28	0.1	49.00	4.4	49.80	49.60	-4.4	5,864	-0.07%
2020/10/26	0	0.00	1	51.60	51.30	-1	6,158	-0.02%
2020/10/23	3	53.13	1	52.40	52.30	2	6,175	0.03%
2020/10/21	2	51.90	2	52.00	51.40	0	6,167	0.00%
2020/10/20	5	51.76	2	51.60	51.60	3	6,186	0.05%
2020/10/19	0	0.00	1	51.90	51.90	-1	6,246	-0.02%
2020/10/15	0	0.00	3	52.23	52.50	-3	6,494	-0.05%
2020/10/14	2	50.60	0	0.00	50.50	2	6,415	0.03%
2020/10/13	1	50.70	0	0.00	50.50	1	6,414	0.02%
2020/10/05	1	49.25	0	0.00	49.40	1	6,471	0.02%
2020/09/30	0	0.00	2	48.98	49.10	-2	6,500	-0.03%
2020/09/29	3	48.90	0	0.00	48.70	3	6,522	0.05%
2020/09/28	1	48.45	0	0.00	48.70	1	6,576	0.02%
2020/09/25	0	0.00	1	47.30	47.65	-1	6,644	-0.02%
2020/09/24	0	0.00	1	49.85	49.05	-1	6,633	-0.02%
2020/09/22	0	0.00	2	50.75	51.00	-2	6,726	-0.03%
2020/09/18	3	52.60	0	0.00	53.00	3	6,713	0.04%
2020/09/17	1	52.70	3	52.50	52.30	-2	6,733	-0.03%
2020/09/16	7	52.10	5	52.30	51.80	2	6,734	0.03%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/11	1	49.60	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	50.10	1	50.80	50.00	0	6,757	0.00%
2020/09/08	1	50.00	0	0.00	50.00	1	6,791	0.01%
2020/09/02	2	54.80	1	55.80	53.60	1	6,995	0.01%
2020/09/01	2	53.10	0	0.00	54.10	2	6,747	0.03%
2020/08/21	0	0.00	1	51.00	51.00	-1	6,832	-0.01%
2020/08/20	3	51.00	2	50.00	50.00	1	6,892	0.01%
2020/08/19	0	0.00	2	53.90	53.20	-2	6,765	-0.03%
2020/08/18	2	53.70	1	54.30	53.70	1	6,689	0.01%
2020/08/17	1	53.30	2	53.85	53.50	-1	6,637	-0.02%
2020/08/14	4	53.55	1	54.10	53.90	3	6,688	0.04%
2020/08/13	3	52.93	0	0.00	53.00	3	6,593	0.05%
2020/08/11	0	0.00	2	54.85	55.30	-2	6,474	-0.03%
2020/08/10	0	0.00	2	55.65	54.70	-2	6,424	-0.03%
2020/08/07	5	57.06	13	56.46	55.10	-8	6,362	-0.13%
2020/08/06	7	57.41	1	57.60	58.40	6	6,139	0.10%
2020/08/05	11	57.14	5	56.70	58.00	6	6,004	0.10%
2020/08/04	6	57.38	12	57.65	57.50	-6	5,790	-0.10%
2020/08/03	48	55.40	34	54.79	56.20	14	5,322	0.26%
2020/07/28	3	45.55	2.2	45.58	44.50	0.8	4,215	0.02%
2020/07/27	1.2	44.85	1	46.60	45.15	0.2	4,237	0.00%
2020/07/24	1	47.00	0	0.00	46.05	1	4,246	0.02%
2020/07/23	1	47.25	2	47.65	47.15	-1	4,253	-0.02%
2020/07/22	13	48.12	12	47.99	47.80	1	4,254	0.02%
2020/07/21	2	47.70	3	46.25	47.70	-1	4,074	-0.02%
2020/07/15	1	44.85	0	0.00	44.80	1	4,078	0.02%
2020/07/14	1	44.90	0	0.00	45.00	1	4,213	0.02%
2020/07/10	1	45.00	3	45.50	44.85	-2	4,348	-0.05%
2020/07/09	3	46.90	3	47.13	46.60	0	4,459	0.00%
2020/07/08	1	47.00	0	0.00	46.85	1	4,491	0.02%
2020/07/07	0	0.00	1	46.80	46.80	-1	4,490	-0.02%
2020/07/06	1	48.25	3	47.93	47.75	-2	4,560	-0.04%
2020/07/02	1	46.85	0	0.00	47.35	1	4,543	0.02%
2020/07/01	0	0.00	1	46.90	47.30	-1	4,521	-0.02%
2020/06/30	4	46.48	0	0.00	46.45	4	4,446	0.09%
2020/06/29	0	0.00	1	46.10	46.05	-1	4,461	-0.02%
2020/06/24	0	0.00	2	46.75	46.80	-2	4,460	-0.04%
2020/06/23	2	46.10	0	0.00	45.90	2	4,455	0.04%
2020/06/22	0	0.00	4	46.53	46.60	-4	4,438	-0.09%
2020/06/18	6	45.28	5	45.10	45.10	1	4,426	0.02%
2020/06/17	5	45.42	3	45.47	45.05	2	4,391	0.05%
2020/06/16	0	0.00	4	45.30	45.60	-4	4,417	-0.09%
2020/06/15	2	46.00	1	45.90	45.00	1	4,478	0.02%
2020/06/12	3	45.48	1	46.15	46.50	2	4,474	0.04%
2020/06/11	12	47.45	18	47.56	46.30	-6	4,393	-0.14%
2020/06/10	0	0.00	36	45.43	45.30	-36	4,204	-0.86%
2020/06/09	0	0.00	2	44.98	44.85	-2	4,267	-0.05%
2020/06/08	0	0.00	2	46.20	45.30	-2	4,328	-0.05%
2020/06/05	0	0.00	2	44.40	45.85	-2	4,260	-0.05%
2020/06/04	32	44.20	0	0.00	44.20	32	4,175	0.77%
2020/06/03	2	44.58	0	0.00	44.65	2	4,185	0.05%
2020/06/02	5	44.55	5	44.82	45.00	0	4,107	0.00%
2020/06/01	1	43.30	1.3	43.52	43.45	-0.3	3,947	-0.01%
2020/05/29	0.3	42.10	0	0.00	42.40	0.3	3,925	0.01%
2020/05/28	0	0.00	15	42.90	42.15	-15	3,943	-0.38%
2020/05/27	3	43.17	4	42.91	42.80	-1	3,904	-0.03%
2020/05/25	11	41.43	9	41.87	42.25	2	3,839	0.05%
2020/05/22	3	42.65	50	41.78	41.60	-47	3,868	-1.22%
2020/05/21	19	42.15	49	42.00	41.80	-30	3,876	-0.77%
2020/05/19	10	41.10	0	0.00	41.45	10	3,818	0.26%
2020/05/15	0	0.00	5.1	40.94	40.00	-5.1	3,860	-0.13%
2020/05/14	1	41.35	7.1	41.85	40.60	-6.1	3,874	-0.16%
2020/05/13	7	42.57	1.1	42.46	42.40	6	3,844	0.15%
2020/05/12	0	0.00	0.1	42.50	42.75	-0.1	3,841	0.00%
2020/05/11	2	42.60	0.1	42.35	42.40	2	3,838	0.05%
2020/05/08	0	0.00	3.1	42.05	41.85	-3.1	3,837	-0.08%
2020/05/07	7	41.76	8.1	42.08	41.85	-1.1	3,836	-0.03%
2020/05/06	0	0.00	0.1	40.75	41.00	-0.1	3,807	0.00%
2020/05/05	0	0.00	3.1	41.64	41.15	-3.1	3,824	-0.08%
2020/05/04	1	41.20	1.1	40.94	40.90	-0.1	3,857	0.00%
2020/04/30	11	42.93	13.1	42.53	42.05	-2.1	3,858	-0.05%
2020/04/29	3	42.60	8.1	42.91	42.50	-5.1	3,850	-0.13%
2020/04/28	7	42.65	12.1	43.22	42.45	-5.1	3,845	-0.13%
2020/04/27	22	42.58	0.1	42.60	42.75	22	3,893	0.56%
2020/04/24	0	0.00	0.1	41.30	41.30	-0.1	3,820	0.00%
2020/04/23	0	0.00	0.1	41.05	41.05	-0.1	3,823	0.00%
2020/04/22	2	40.25	0.1	41.50	41.25	2	3,804	0.05%
2020/04/21	1	39.95	2.1	40.05	39.80	-1.1	3,766	-0.03%
2020/04/20	0	0.00	0.1	42.10	42.20	-0.1	3,695	0.00%
2020/04/17	4	42.73	7	42.65	41.60	-3	3,670	-0.08%
2020/04/16	3	42.35	0.1	42.15	42.35	3	3,527	0.08%
2020/04/15	0	0.00	3.1	41.80	41.00	-3.1	3,469	-0.09%
2020/04/14	8	40.84	14.1	40.47	41.50	-6.1	3,430	-0.18%
2020/04/13	9	39.19	2	38.98	38.85	7	3,288	0.21%
2020/04/10	1	38.55	0	0.00	38.55	1	3,252	0.03%
2020/04/09	1	40.15	2	39.53	38.55	-1	3,263	-0.03%
2020/04/08	2	37.50	0	0.00	37.50	2	3,168	0.06%
2020/03/25	10	35.30	0	0.00	35.45	10	2,985	0.33%
2020/03/23	0	0.00	10	32.68	32.65	-10	2,919	-0.34%
2020/03/19	1	31.75	0	0.00	31.70	1	2,868	0.03%
2020/03/13	2	38.53	0	0.00	39.05	2	2,719	0.07%
2020/03/09	1	44.20	2	44.85	44.55	-1	2,495	-0.04%
2020/03/05	1	46.60	1	46.60	46.60	0	2,455	0.00%
2020/02/24	1.1	46.35	0	0.00	46.15	1.1	2,352	0.05%
2020/02/21	1	47.75	0	0.00	47.65	1	2,345	0.04%
2020/02/17	0.1	48.50	0	0.00	48.30	0.1	2,334	0.00%
2020/02/12	1	46.95	0	0.00	47.40	1	2,698	0.04%
2020/02/07	1	45.25	1	45.30	45.30	0	3,249	0.00%
2020/02/05	2	47.40	0	0.00	46.10	2	3,350	0.06%
2020/02/03	2	44.65	12	44.38	45.20	-10	3,480	-0.29%
2020/01/31	0	0.00	2	48.00	47.50	-2	3,623	-0.06%
2020/01/30	3.1	48.37	0	0.00	48.00	3.1	4,256	0.07%
2020/01/20	10	53.50	1	53.40	53.30	9	4,267	0.21%
2020/01/17	1	53.70	2	54.00	53.30	-1	4,296	-0.02%
2020/01/16	0	0.00	1	53.90	54.00	-1	4,320	-0.02%
2020/01/15	2	53.80	0	0.00	53.40	2	4,389	0.05%
2020/01/14	2	54.10	1	54.10	54.10	1	4,570	0.02%
2020/01/13	1	53.70	3	53.37	53.80	-2	4,624	-0.04%
2020/01/10	4	53.40	0	0.00	53.10	4	4,678	0.09%
2020/01/08	3	53.03	1	52.90	52.60	2	5,326	0.04%
2020/01/07	1	55.00	3	54.77	54.70	-2	5,663	-0.04%
2020/01/06	1	55.80	4	55.88	55.60	-3	5,675	-0.05%
2020/01/03	2	57.55	0	0.00	56.60	2	5,665	0.04%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	1	57.00	2	57.15	56.70	-1	5,737	-0.02%
2019/12/27	0	0.00	3.1	57.20	57.10	-3.1	5,690	-0.05%
2019/12/26	5	56.62	0	0.00	56.70	5	5,673	0.09%
2019/12/25	2	56.40	0	0.00	56.50	2	5,675	0.04%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/20	0	0.00	0.1	56.20	56.20	-0.1	5,724	0.00%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/18	69	57.20	0	0.00	56.90	69	5,766	1.20%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	64	56.82	56.90	-64	5,898	-1.09%
2019/12/13	0	0.00	8	56.20	56.00	-8	5,931	-0.13%
2019/12/11	1	57.00	4	57.40	57.10	-3	5,931	-0.05%
2019/12/10	4	57.00	0	0.00	57.60	4	5,945	0.07%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	0.1	55.50	55.60	-0.1	5,930	0.00%
2019/12/05	0	0.00	1	55.60	55.50	-1	5,982	-0.02%
2019/12/02	14	55.28	0	0.00	54.60	14	6,029	0.23%
2019/11/28	0	0.00	2	56.20	56.10	-2	6,059	-0.03%
2019/11/27	59	55.50	4	55.50	55.50	55	6,163	0.89%
2019/11/21	0	0.00	2	55.65	55.80	-2	6,645	-0.03%
2019/11/20	3	55.13	1	55.60	55.10	2	6,689	0.03%
2019/11/15	3	55.90	1	56.10	56.00	2	6,878	0.03%
2019/11/14	3	55.07	1	55.10	55.00	2	6,901	0.03%
2019/11/13	1	56.40	1	56.20	56.10	0	6,916	0.00%
2019/11/12	1	56.20	1	57.00	57.00	0	6,993	0.00%
2019/11/11	4	57.18	7	59.26	55.80	-3	7,019	-0.04%
2019/11/08	4	60.63	31	60.54	60.10	-27	6,897	-0.39%
2019/11/07	5	64.50	7	64.17	62.80	-2	6,827	-0.03%
2019/11/06	19	67.64	14	68.56	66.30	5	6,655	0.08%
2019/11/05	8	67.20	6	67.48	67.20	2	6,493	0.03%
2019/11/04	7	67.90	3	68.23	67.70	4	6,517	0.06%
2019/11/01	0	0.00	0.1	67.60	67.60	-0.1	6,488	0.00%
2019/10/31	0	0.00	3	66.13	66.30	-3	6,466	-0.05%
2019/10/30	40	67.22	8	66.95	67.20	32	6,403	0.50%
2019/10/29	101	67.56	125	67.48	67.70	-24	6,323	-0.38%	大買/大賣/
2019/10/28	11	63.72	2	63.00	63.80	9	5,741	0.16%
2019/10/25	2	62.70	2.1	62.80	62.50	-0.1	5,747	0.00%
2019/10/24	2	63.05	2	62.80	63.20	0	5,844	0.00%
2019/10/22	7	64.13	46	64.14	63.00	-39	5,810	-0.67%
2019/10/21	3	62.73	5	62.14	62.80	-2	5,646	-0.04%
2019/10/18	7	61.86	6.1	61.75	62.10	1	5,594	0.02%
2019/10/17	1	61.90	1	61.80	62.10	0	5,546	0.00%
2019/10/16	94	64.08	52	64.30	61.40	42	5,476	0.77%
2019/10/15	20	62.01	21	61.30	64.20	-1	5,053	-0.02%
2019/10/14	6	58.43	0	0.00	58.40	6	4,701	0.13%
2019/10/09	0	0.00	2.1	57.41	57.60	-2.1	4,676	-0.04%
2019/10/08	3	58.33	0	0.00	57.80	3	4,685	0.06%
2019/10/04	0	0.00	0.1	56.70	56.80	-0.1	4,681	0.00%
2019/10/01	1	56.50	0	0.00	56.60	1	4,833	0.02%
2019/09/27	0	0.00	3	57.20	55.90	-3	5,072	-0.06%
2019/09/26	3	57.77	5	57.30	57.10	-2	5,106	-0.04%
2019/09/25	1	57.70	2	58.30	57.80	-1	5,178	-0.02%
2019/09/24	0	0.00	4	58.70	58.60	-4	5,201	-0.08%
2019/09/23	6	58.22	20	57.74	58.90	-14	5,188	-0.27%
2019/09/20	11	59.43	12	58.22	57.80	-1	5,158	-0.02%
2019/09/19	0	0.00	3	58.37	58.30	-3	5,046	-0.06%
2019/09/18	7	58.06	7	57.54	57.20	0	5,058	0.00%
2019/09/12	1	57.70	10.1	57.70	57.80	-9.1	5,051	-0.18%
2019/09/11	6	57.37	7	56.90	57.00	-1	5,020	-0.02%
2019/09/10	2	57.25	1	57.10	57.00	1	5,016	0.02%
2019/09/09	11	58.38	1	57.80	57.80	10	5,071	0.20%
2019/09/06	0	0.00	0.1	56.90	56.90	-0.1	5,046	0.00%
2019/09/05	16	57.20	0	0.00	56.80	16	5,029	0.32%
2019/09/03	0	0.00	1	57.00	56.90	-1	5,016	-0.02%
2019/09/02	9	56.80	10	56.48	57.10	-1	5,012	-0.02%
2019/08/30	0	0.00	10.1	57.20	56.80	-10.1	5,006	-0.20%
2019/08/29	14	58.41	9	58.11	58.00	5	4,901	0.10%
2019/08/28	11	59.22	5	59.36	59.20	6	4,787	0.13%
2019/08/27	14	58.75	16	59.19	59.50	-2	4,670	-0.04%
2019/08/26	2	56.95	3	56.90	56.80	-1	4,483	-0.02%
2019/08/23	20	57.95	1.1	57.90	57.90	19	4,476	0.42%
2019/08/22	3	57.27	2	57.50	57.20	1	4,483	0.02%
2019/08/21	3	57.33	2	56.70	57.50	1	4,433	0.02%
2019/08/20	3	56.53	1	55.80	55.80	2	4,345	0.05%
2019/08/16	1	57.00	0.1	56.00	56.10	0.9	4,274	0.02%
2019/08/15	0	0.00	1	55.50	56.30	-1	4,212	-0.02%
2019/08/14	2	56.75	18	56.20	55.20	-16	4,113	-0.39%
2019/08/13	4	55.83	1	56.10	55.90	3	3,973	0.08%
2019/08/12	0	0.00	3	54.73	55.30	-3	3,906	-0.08%
2019/08/08	2	53.40	8	53.40	53.40	-6	3,809	-0.16%
2019/08/07	0	0.00	5	52.00	52.20	-5	3,784	-0.13%
2019/08/06	1	49.00	6	51.53	52.20	-5	3,783	-0.13%
2019/08/05	0	0.00	48	50.21	50.00	-48	3,728	-1.29%
2019/08/02	9	52.88	3	53.00	52.30	6	3,701	0.16%
2019/08/01	4	54.80	2	54.60	54.40	2	3,686	0.05%
2019/07/31	50	55.16	2	55.40	55.60	48	3,662	1.31%
2019/07/30	3	54.07	0	0.00	54.20	3	3,576	0.08%
2019/07/29	3	54.63	9	55.39	54.10	-6	3,565	-0.17%
2019/07/26	12	54.33	8	54.80	55.00	4	3,490	0.11%
2019/07/25	6	53.52	13	53.67	53.80	-7	3,391	-0.21%
2019/07/24	0	0.00	2	52.60	52.60	-2	3,365	-0.06%
2019/07/23	2	52.50	10	53.00	52.40	-8	3,432	-0.23%
2019/07/22	0	0.00	1	52.60	52.20	-1	3,480	-0.03%
2019/07/18	0	0.00	8	53.00	52.10	-8	3,514	-0.23%
2019/07/17	4	53.65	1	54.00	53.30	3	3,537	0.08%
2019/07/16	8	53.40	4	53.30	53.30	4	3,436	0.12%
2019/07/15	0	0.00	10	52.40	52.70	-10	3,432	-0.29%
2019/07/12	0	0.00	2	52.65	52.70	-2	3,525	-0.06%
2019/07/09	1	52.50	2	52.40	52.40	-1	4,039	-0.02%
2019/07/08	4	53.83	13	53.22	53.00	-9	4,095	-0.22%
2019/07/05	0	0.00	1	52.00	53.00	-1	4,034	-0.02%
2019/07/04	4	52.58	2	53.00	52.40	2	4,054	0.05%
2019/07/03	2	51.60	2	51.70	51.10	0	3,897	0.00%
2019/07/02	4	51.75	53	51.70	51.90	-49	3,988	-1.23%
2019/07/01	0	0.00	5	50.56	50.70	-5	3,962	-0.13%
2019/06/28	3	49.63	6	49.83	49.55	-3	4,010	-0.07%
2019/06/27	1	49.95	1	50.10	50.00	0	4,130	0.00%
2019/06/26	5	49.76	5	49.90	49.70	0	4,161	0.00%
2019/06/25	51	50.89	4	50.55	50.00	47	4,187	1.12%
2019/06/21	8	50.12	0	0.00	49.35	8	4,231	0.19%
2019/06/20	0	0.00	0.1	51.00	51.00	-0.1	4,253	0.00%
2019/06/19	0.1	50.00	1	50.30	50.30	-0.9	4,375	-0.02%
2019/06/18	3	49.78	5	49.87	49.60	-2	4,492	-0.04%
2019/06/17	6.1	51.51	13	51.35	50.10	-6.9	4,685	-0.15%
2019/06/12	1	49.20	1	49.50	49.20	0	5,318	0.00%
2019/06/11	23	49.62	1	49.80	49.60	22	5,363	0.41%
2019/06/06	1	48.95	0	0.00	48.00	1	5,424	0.02%
2019/06/05	1	49.95	1	49.30	49.00	0	5,527	0.00%
2019/05/31	0.1	50.20	55	50.01	50.20	-54.9	5,830	-0.94%
2019/05/30	1	49.75	0	0.00	49.75	1	5,885	0.02%
2019/05/29	6	50.02	6	50.72	50.40	0	5,846	0.00%
2019/05/28	5	49.45	2	49.58	49.00	3	5,787	0.05%
2019/05/27	3	48.35	5	48.26	49.20	-2	5,793	-0.03%
2019/05/24	3	48.45	5	47.94	47.70	-2	5,805	-0.03%
2019/05/23	1	48.45	0	0.00	49.00	1	5,822	0.02%
2019/05/21	2	48.45	0	0.00	49.60	2	6,289	0.03%
2019/05/20	1	48.95	0	0.00	48.75	1	6,404	0.02%
2019/05/17	1	49.45	0	0.00	50.00	1	6,443	0.02%
2019/05/15	0	0.00	1	51.60	51.50	-1	6,640	-0.02%
2019/05/14	1	49.50	0	0.00	51.80	1	6,759	0.01%
2019/05/13	0	0.00	6	52.23	51.00	-6	6,863	-0.09%
2019/05/10	1	52.60	0	0.00	52.90	1	6,886	0.01%
2019/05/09	3	54.33	39	53.91	53.60	-36	6,898	-0.52%
2019/05/08	9	55.26	20	55.43	55.00	-11	6,883	-0.16%
2019/05/07	10	56.70	2	56.80	56.10	8	6,955	0.12%
2019/05/06	3	56.23	30	56.17	55.90	-27	6,964	-0.39%
2019/05/03	4	57.88	4.1	58.22	58.20	-0.1	6,923	0.00%
2019/05/02	8	57.41	6	57.58	57.60	2	6,905	0.03%
2019/04/30	2	56.20	14	56.24	57.00	-12	6,883	-0.17%
2019/04/29	5	55.88	9	55.48	55.40	-4	6,868	-0.06%
2019/04/26	4	57.43	0	0.00	57.10	4	6,828	0.06%
2019/04/25	1	58.80	1	58.70	58.60	0	6,898	0.00%
2019/04/24	2	58.70	0	0.00	58.70	2	6,943	0.03%
2019/04/23	7	59.70	7	60.11	59.90	0	6,911	0.00%
2019/04/22	11	58.83	17	59.11	58.80	-6	6,873	-0.09%
2019/04/19	5	58.30	5	58.60	58.50	0	6,956	0.00%
2019/04/18	14	59.44	8	60.10	58.10	6	6,932	0.09%
2019/04/17	7	60.47	5	60.38	59.60	2	6,917	0.03%
2019/04/16	10	60.43	2	60.60	60.60	8	6,899	0.12%
2019/04/15	30	62.76	32	61.71	61.10	-2	6,995	-0.03%
2019/04/12	3	58.20	4	59.18	59.60	-1	6,710	-0.01%
2019/04/11	51	59.07	2	59.00	58.00	49	6,682	0.73%
2019/04/10	0	0.00	11	60.43	59.40	-11	6,618	-0.17%
2019/04/09	1	60.20	3	60.13	60.30	-2	6,559	-0.03%
2019/04/08	30	61.73	2	61.50	61.70	28	6,502	0.43%
2019/04/03	36	60.33	19.1	60.15	60.00	16.9	6,381	0.26%
2019/04/02	7	60.11	5	59.90	59.60	2	6,346	0.03%
2019/04/01	12	58.39	7	59.27	59.40	5	6,285	0.08%
2019/03/29	2	58.20	3.1	58.20	58.20	-1.1	6,159	-0.02%
2019/03/28	0	0.00	2	57.75	58.10	-2	6,165	-0.03%
2019/03/27	0	0.00	6	57.87	58.10	-6	6,192	-0.10%
2019/03/26	16	58.23	2	58.40	57.60	14	6,158	0.23%
2019/03/25	24	57.48	4	57.53	57.50	20	6,139	0.33%
2019/03/22	11	59.15	20.1	60.05	59.10	-9.1	6,089	-0.15%
2019/03/21	20	60.68	1	60.20	60.50	19	6,019	0.32%
2019/03/20	3	60.67	8	60.13	60.10	-5	5,947	-0.08%
2019/03/19	31	58.88	78	59.63	60.10	-47	5,852	-0.80%
2019/03/18	1	56.60	3	56.07	55.50	-2	5,334	-0.04%
2019/03/15	13	55.34	1.1	56.05	55.30	12	5,433	0.22%
2019/03/13	0	0.00	20	54.93	55.00	-20	5,895	-0.34%
2019/03/12	1	54.80	26	55.24	54.50	-25	5,936	-0.42%
2019/03/11	1	55.70	0	0.00	55.00	1	6,024	0.02%
2019/03/08	5	54.48	3	54.73	54.30	2	6,167	0.03%
2019/03/07	1	53.50	2	53.35	53.00	-1	6,259	-0.02%
2019/03/06	34	54.36	28	54.26	54.60	6	6,341	0.09%
2019/03/05	2	53.20	4	53.50	53.80	-2	6,336	-0.03%
2019/03/04	3	52.63	2	52.50	52.50	1	6,321	0.02%
2019/02/27	5	52.50	0	0.00	52.30	5	6,369	0.08%
2019/02/26	14	52.74	1	53.40	52.50	13	6,482	0.20%
2019/02/25	52	53.58	0	0.00	53.20	52	6,681	0.78%
2019/02/22	0	0.00	0.1	54.00	53.50	-0.1	6,774	0.00%
2019/02/21	10	56.37	9	55.98	54.40	1	6,807	0.01%
2019/02/20	140	54.39	151	54.65	54.30	-11	6,657	-0.17%	大買/大賣/
2019/02/19	0	0.00	4	53.60	53.70	-4	6,603	-0.06%
2019/02/18	1	52.30	1	52.30	52.00	0	6,641	0.00%
2019/02/15	2	53.00	2.1	52.30	52.40	-0.1	7,038	0.00%
2019/02/14	4	54.40	2	54.65	53.10	2	7,195	0.03%
2019/02/13	46	52.69	55	53.01	52.20	-9	7,106	-0.13%
2019/02/12	18	54.07	13	53.72	54.20	5	7,212	0.07%
2019/02/11	2	51.75	3	51.90	52.00	-1	7,137	-0.01%
2019/01/30	17	51.80	0	0.00	50.90	17	7,254	0.23%
2019/01/28	3	51.93	2	51.65	51.60	1	7,372	0.01%
2019/01/25	1	49.90	1	50.30	50.30	0	7,634	0.00%
2019/01/24	24	49.70	0	0.00	49.30	24	7,777	0.31%
2019/01/23	1	50.00	1	49.80	49.65	0	7,877	0.00%
2019/01/22	0	0.00	2	49.58	49.40	-2	7,930	-0.03%
2019/01/21	4	49.96	1	49.65	49.60	3	8,009	0.04%
2019/01/17	1	49.80	7	50.67	49.35	-6	8,256	-0.07%
2019/01/16	7	51.60	2	51.30	51.80	5	8,237	0.06%
2019/01/15	2	51.00	1	51.00	50.70	1	8,293	0.01%
2019/01/14	0	0.00	2	50.30	50.50	-2	8,449	-0.02%
2019/01/11	1	50.80	23.1	51.78	50.70	-22.1	8,592	-0.26%
2019/01/10	1	51.40	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.50	0	0.00	51.60	1	8,609	0.01%
2019/01/08	6	50.43	1	50.70	50.60	5	8,576	0.06%
2019/01/07	23	50.62	1	49.65	50.30	22	8,570	0.26%
2019/01/04	4	48.50	7	47.91	48.50	-3	8,513	-0.04%
2019/01/03	0	0.00	2	46.70	46.60	-2	8,602	-0.02%
2019/01/02	0	0.00	8	47.50	47.50	-8	8,809	-0.09%
2018/12/28	0	0.00	1	48.05	48.30	-1	8,878	-0.01%
2018/12/27	4	48.73	0	0.00	48.00	4	9,013	0.04%
2018/12/25	0	0.00	1	47.00	48.20	-1	9,276	-0.01%
2018/12/22	1	48.30	0	0.00	48.30	1	9,637	0.01%
2018/12/21	1	47.55	1	47.45	49.00	0	9,683	0.00%
2018/12/20	0	0.00	2	47.40	47.00	-2	9,656	-0.02%
2018/12/19	2	48.20	0	0.00	48.10	2	9,624	0.02%
2018/12/17	2.1	49.44	3	49.10	48.80	-1	9,591	-0.01%
2018/12/14	11	49.31	13	49.28	49.35	-2	9,598	-0.02%
2018/12/13	6	49.62	1	48.85	49.30	5	9,544	0.05%
2018/12/12	6	49.90	6	49.65	49.45	0	9,529	0.00%
2018/12/11	0	0.00	8	47.63	48.30	-8	9,458	-0.08%
2018/12/10	9.1	46.67	5	47.71	46.90	4.1	9,421	0.04%
2018/12/07	30	49.61	17	50.46	49.35	13	9,252	0.14%
2018/12/06	17	55.54	18	54.49	51.50	-1	8,950	-0.01%
2018/12/05	2	54.95	5	55.12	54.90	-3	8,793	-0.03%
2018/12/04	2	56.50	12	56.18	56.00	-10	8,855	-0.11%
2018/12/03	1	55.10	14	54.66	56.10	-13	8,835	-0.15%
2018/11/30	29	53.74	13.1	53.59	52.90	16	8,718	0.18%
2018/11/29	9	53.24	1	53.00	52.00	8	8,458	0.09%
2018/11/28	11	51.74	9	51.62	51.90	2	8,366	0.02%
2018/11/27	1	50.70	0	0.00	51.00	1	8,404	0.01%
2018/11/26	1	49.75	3	49.52	49.40	-2	8,372	-0.02%
2018/11/23	3	50.00	6	49.97	48.70	-3	8,377	-0.04%
2018/11/22	7	52.51	36	52.91	50.60	-29	8,321	-0.35%
2018/11/21	16	53.22	6	53.00	53.10	10	8,119	0.12%
2018/11/20	3	52.50	14	52.44	52.70	-11	8,002	-0.14%
2018/11/19	43	53.34	17	53.62	53.40	26	7,924	0.33%
2018/11/16	29	52.68	26	51.96	51.60	3	7,764	0.04%
2018/11/15	35	52.32	34	52.75	52.40	1	7,696	0.01%
2018/11/14	63	52.43	61	52.68	52.50	2	7,556	0.03%
2018/11/13	24	49.29	29	49.43	49.50	-5	7,234	-0.07%
2018/11/12	8	48.78	11	49.08	48.95	-3	7,046	-0.04%
2018/11/09	31	48.55	24	48.63	48.90	7	6,990	0.10%
2018/11/08	0	0.00	10	48.02	47.05	-10	6,783	-0.15%
2018/11/07	22	47.73	21	47.60	47.95	1	6,736	0.01%
2018/11/06	0	0.00	2	47.13	46.30	-2	6,684	-0.03%
2018/11/05	1.1	46.79	2	47.43	47.40	-1	6,588	-0.01%
2018/11/02	5	48.51	1	48.20	48.20	4	6,511	0.06%
2018/11/01	2	49.43	2	51.15	51.30	0	6,165	0.00%
2018/10/31	9	48.99	7	49.56	48.00	2	6,075	0.03%
2018/10/30	3	49.00	4	47.99	48.50	-1	6,028	-0.02%
2018/10/29	2	47.08	9	47.07	47.65	-7	6,022	-0.12%
2018/10/26	11	47.42	1	47.55	46.00	10	6,001	0.17%
2018/10/25	13.1	48.96	0	0.00	48.45	13.1	5,967	0.22%
2018/10/24	4	51.53	15	51.25	50.90	-11	5,993	-0.18%
2018/10/23	1	51.30	1	52.00	50.70	0	5,973	0.00%
2018/10/22	15	52.13	4	52.58	52.30	11	6,050	0.18%
2018/10/18	5	49.05	20	48.80	48.45	-15	5,829	-0.26%
2018/10/16	3	48.55	2	48.20	48.10	1	6,125	0.02%
2018/10/15	2	47.48	0	0.00	47.40	2	6,159	0.03%
2018/10/12	1	45.15	2	46.80	47.00	-1	6,344	-0.02%
2018/10/11	2	44.33	21	44.15	44.45	-19	6,514	-0.29%
2018/10/09	13	48.82	4	49.86	48.75	9	6,289	0.14%
2018/10/05	0	0.00	1	53.00	53.30	-1	5,974	-0.02%
2018/10/04	9	55.52	5	55.58	56.70	4	5,850	0.07%
2018/10/03	20	57.08	7	56.49	56.10	13	5,789	0.22%
2018/10/02	6	56.28	3	56.47	55.70	3	5,593	0.05%
2018/10/01	3	56.03	3	56.47	57.50	0	5,482	0.00%
2018/09/28	3.1	52.30	6	52.40	52.40	-3	5,263	-0.06%
2018/09/27	0	0.00	5	51.56	51.30	-5	5,242	-0.10%
2018/09/26	3	51.80	3	51.70	51.70	0	5,240	0.00%
2018/09/25	2	51.20	1	51.10	51.50	1	5,224	0.02%
2018/09/21	3	50.73	1	51.00	51.40	2	5,236	0.04%
2018/09/20	1	50.30	4	50.45	50.20	-3	5,264	-0.06%
2018/09/19	0	0.00	4	51.20	50.90	-4	5,261	-0.08%
2018/09/18	3	50.53	2	50.23	50.30	1	5,259	0.02%
2018/09/17	5.1	51.68	5	51.40	51.40	0.1	5,256	0.00%
2018/09/14	6	51.63	5	52.16	52.00	1	5,238	0.02%
2018/09/13	0	0.00	1	50.90	50.70	-1	5,246	-0.02%
2018/09/12	6	50.57	11	50.61	51.30	-5	5,242	-0.10%
2018/09/11	2	49.75	3	50.37	50.50	-1	5,246	-0.02%
2018/09/10	5	50.54	3	50.43	48.20	2	5,217	0.04%
2018/09/07	8	53.05	4	51.45	51.40	4	5,124	0.08%
2018/09/06	14	56.18	9	56.49	55.10	5	5,042	0.10%
2018/09/05	2	54.80	1	55.30	54.80	1	4,910	0.02%
2018/09/04	2	54.35	0	0.00	54.80	2	4,947	0.04%
2018/09/03	1.1	54.62	4	54.80	54.60	-3	4,929	-0.06%
2018/08/30	1	58.60	2	58.25	58.50	-1	5,008	-0.02%
2018/08/29	0	0.00	3	58.40	58.40	-3	5,200	-0.06%
2018/08/28	1	55.90	0	0.00	55.50	1	5,216	0.02%
2018/08/27	12	54.27	7	54.00	55.20	5	5,241	0.10%
2018/08/23	7	54.19	1	53.80	53.90	6	5,307	0.11%
2018/08/21	2	53.30	0	0.00	53.50	2	5,428	0.04%
2018/08/20	2	53.85	6	53.50	53.30	-4	5,452	-0.07%
2018/08/16	0	0.00	4	56.23	56.70	-4	5,465	-0.07%
2018/08/15	0	0.00	7	58.11	57.60	-7	5,472	-0.13%
2018/08/14	6	58.38	3	58.47	58.90	3	5,475	0.05%
2018/08/13	2	58.75	2	59.00	58.20	0	5,609	0.00%
2018/08/10	0.1	61.50	5	61.76	61.30	-5	5,574	-0.09%
2018/08/09	2	61.75	6	61.95	61.70	-4	5,699	-0.07%
2018/08/07	3	63.70	2	63.30	62.30	1	5,763	0.02%
2018/08/06	7	63.01	0	0.00	63.10	7	5,704	0.12%
2018/08/03	10	61.71	7	62.40	61.80	3	5,672	0.05%
2018/08/02	6	61.63	5	61.56	61.10	1	5,662	0.02%
2018/08/01	4	62.48	1	62.20	62.50	3	5,636	0.05%
2018/07/31	5	61.40	12	60.99	60.60	-7	5,546	-0.13%
2018/07/30	16	60.91	0	0.00	60.40	16	5,491	0.29%
2018/07/27	9	60.46	3	59.97	62.20	6	5,676	0.11%
2018/07/26	5	60.50	5	61.20	61.00	0	5,536	0.00%
2018/07/25	11	61.25	3	61.03	60.80	8	5,528	0.14%
2018/07/24	5.1	61.20	3	61.17	61.10	2.1	5,503	0.04%
2018/07/23	17	65.09	14	65.42	63.60	3	5,308	0.06%
2018/07/20	1	67.40	3	67.07	67.80	-2	5,209	-0.04%
2018/07/19	4	67.98	1	66.40	66.30	3	5,284	0.06%
2018/07/18	2	67.80	6	66.33	67.90	-4	5,321	-0.08%
2018/07/16	1	62.90	1	63.00	62.90	0	5,326	0.00%
2018/07/13	1	63.10	0	0.00	62.40	1	5,435	0.02%
2018/07/06	2	61.60	0	0.00	61.10	2	6,760	0.03%
2018/07/05	0.1	62.00	0	0.00	61.70	0.1	6,752	0.00%
2018/07/04	1	62.60	1	62.80	62.70	0	6,764	0.00%
2018/07/02	0.1	64.00	0	0.00	63.00	0.1	6,841	0.00%
2018/06/28	1	63.10	4	62.85	62.70	-3	6,809	-0.04%
2018/06/26	0	0.00	2	62.35	62.60	-2	6,878	-0.03%
2018/06/22	0	0.00	6	62.50	62.40	-6	6,917	-0.09%
2018/06/15	0	0.00	1	66.10	66.40	-1	6,975	-0.01%
2018/06/14	1	66.00	0	0.00	65.50	1	6,966	0.01%
2018/06/13	0	0.00	5	65.52	65.50	-5	7,088	-0.07%
2018/06/12	2	65.85	0	0.00	65.10	2	7,191	0.03%
2018/06/11	0.1	66.60	1	66.30	66.20	-1	7,214	-0.01%
2018/06/08	3	66.43	0	0.00	66.70	3	7,249	0.04%
2018/06/07	2	68.00	2	67.40	66.80	0	7,316	0.00%
2018/06/06	2	69.65	8	69.50	69.50	-6	7,194	-0.08%
2018/06/05	1	66.40	0	0.00	67.30	1	7,006	0.01%
2018/05/31	1.1	64.69	0	0.00	64.30	1.1	7,037	0.01%
2018/05/30	2	66.20	2	66.20	65.80	0	7,034	0.00%
2018/05/29	5	67.02	0	0.00	66.00	5	7,029	0.07%
2018/05/25	1	65.70	0	0.00	65.90	1	7,093	0.01%
2018/05/24	1	66.00	0	0.00	66.60	1	7,119	0.01%
2018/05/23	5	65.30	7	65.19	65.10	-2	7,096	-0.03%
2018/05/21	4	66.05	3	65.30	65.10	1	7,327	0.01%
2018/05/18	1	63.40	1	64.10	64.40	0	7,305	0.00%
2018/05/17	1	64.70	2	65.85	64.20	-1	7,663	-0.01%
2018/05/16	0	0.00	3	62.60	63.00	-3	7,943	-0.04%
2018/05/15	1	63.10	0	0.00	63.10	1	8,215	0.01%
2018/05/14	0.1	63.80	4	64.60	63.80	-4	8,670	-0.05%
2018/05/11	2	64.95	0	0.00	64.50	2	8,955	0.02%
2018/05/10	0	0.00	1	64.40	64.50	-1	9,567	-0.01%
2018/05/09	0	0.00	1	63.50	63.00	-1	9,803	-0.01%
2018/05/08	1	64.40	0	0.00	63.80	1	10,168	0.01%
2018/05/07	1	62.10	2	62.35	62.70	-1	10,436	-0.01%
2018/05/04	0	0.00	7	59.90	61.20	-7	10,847	-0.06%
2018/05/02	14	64.69	12	65.30	65.60	2	11,215	0.02%
2018/04/30	8	65.00	7	65.00	65.20	1	11,407	0.01%
2018/04/26	0	0.00	2	63.30	63.50	-2	11,494	-0.02%
2018/04/25	3	65.40	0	0.00	65.50	3	11,423	0.03%
2018/04/24	8	62.55	30	62.57	62.90	-22	11,292	-0.19%
2018/04/23	3.1	67.11	3	66.93	66.00	0.1	11,038	0.00%
2018/04/20	7	69.29	4	68.15	68.10	3	10,952	0.03%
2018/04/19	1	68.00	0	0.00	67.80	1	10,791	0.01%
2018/04/18	2	68.50	12	69.42	68.50	-10	10,695	-0.09%
2018/04/17	20	74.10	10	72.28	71.00	10	10,337	0.10%
2018/04/16	8	79.04	7	79.20	78.20	1	10,028	0.01%
2018/04/13	18	77.61	21.1	77.91	77.50	-3.1	9,783	-0.03%
2018/04/12	1	72.30	0	0.00	72.60	1	9,424	0.01%
2018/04/10	1	71.80	1	71.80	71.70	0	9,573	0.00%
2018/04/09	0	0.00	25	72.00	72.70	-25	9,556	-0.26%
2018/04/03	26.1	70.90	1	71.00	71.20	25.1	9,530	0.26%
2018/04/02	0	0.00	20	73.30	72.50	-20	9,489	-0.21%
2018/03/31	2	72.90	2	72.80	72.80	0	9,492	0.00%
2018/03/30	25	72.88	6	73.57	72.70	19	9,500	0.20%
2018/03/29	8	72.91	13	73.40	72.40	-5	9,550	-0.05%
2018/03/28	10	72.90	0	0.00	72.90	10	9,532	0.10%
2018/03/27	2	74.00	0	0.00	73.10	2	9,510	0.02%
2018/03/26	0	0.00	3	71.67	71.40	-3	9,514	-0.03%
2018/03/23	3	70.17	1	70.60	71.10	2	9,584	0.02%
2018/03/22	0	0.00	1	74.10	72.50	-1	9,572	-0.01%
2018/03/20	0	0.00	1	73.40	73.40	-1	9,571	-0.01%
2018/03/19	6	75.50	2	74.30	74.10	4	9,578	0.04%
2018/03/16	1.1	73.91	41	74.11	73.50	-39.9	9,445	-0.42%
2018/03/15	41	73.51	2	72.30	72.90	39	9,417	0.41%
2018/03/13	1	73.40	20	73.30	73.20	-19	9,506	-0.20%
2018/03/12	22	71.90	3	71.63	71.90	19	9,604	0.20%
2018/03/09	4	70.80	4	72.05	70.90	0	9,821	0.00%
2018/03/08	10	72.74	8	72.50	72.10	2	9,799	0.02%
2018/03/07	1	70.20	1	69.90	70.20	0	9,717	0.00%
2018/03/06	1	70.00	1	69.50	70.00	0	9,756	0.00%
2018/03/05	3	71.13	3	71.80	70.00	0	9,774	0.00%
2018/03/02	3	71.10	3	71.30	71.00	0	9,787	0.00%
2018/03/01	1	71.50	0	0.00	71.90	1	9,791	0.01%
2018/02/27	3	73.27	5	74.06	72.60	-2	9,849	-0.02%
2018/02/26	0	0.00	2	73.60	73.20	-2	9,747	-0.02%
2018/02/23	4.1	73.55	1	73.10	72.90	3.1	9,745	0.03%
2018/02/22	7	73.34	4	72.90	72.50	3	9,784	0.03%
2018/02/21	6	74.23	10	73.51	73.70	-4	9,834	-0.04%
2018/02/12	5	69.50	6	69.70	68.90	-1	9,840	-0.01%
2018/02/09	14.2	68.40	6	68.27	69.80	8.2	9,841	0.08%
2018/02/08	17	72.84	12	71.96	70.80	5	9,486	0.05%
2018/02/07	12	77.76	4	77.20	75.50	8	9,260	0.09%
2018/02/06	12.2	78.37	14	76.73	76.60	-1.8	9,230	-0.02%
2018/02/05	30	85.91	64	85.18	85.00	-34	8,934	-0.38%
2018/02/02	35.2	92.67	22	92.52	91.40	13.2	8,933	0.15%
2018/02/01	4	102.63	9	102.39	101.50	-5	8,656	-0.06%
2018/01/31	5	103.41	6	101.78	104.00	-1	8,489	-0.01%
2018/01/30	5	100.90	3	101.67	99.50	2	8,227	0.02%
2018/01/29	12	101.50	4	100.88	100.50	8	8,091	0.10%
2018/01/26	10	96.39	11	96.17	96.80	-1	7,838	-0.01%
2018/01/25	28	94.80	5	95.34	94.70	23	7,710	0.30%
2018/01/24	2	90.70	4	89.63	92.90	-2	7,540	-0.03%
2018/01/23	1	90.00	0	0.00	88.30	1	7,405	0.01%
2018/01/22	3	87.97	4	88.35	88.70	-1	7,440	-0.01%
2018/01/18	0	0.00	3	87.00	86.70	-3	7,480	-0.04%
2018/01/17	0	0.00	1	87.10	87.60	-1	7,547	-0.01%
2018/01/16	1	87.50	0	0.00	87.60	1	7,569	0.01%
2018/01/10	1	86.30	1	85.80	84.50	0	7,841	0.00%
2018/01/09	1	85.90	0	0.00	85.80	1	7,898	0.01%
2018/01/08	2	88.85	9	88.13	87.20	-7	7,993	-0.09%
2018/01/05	0	0.00	3	88.43	87.20	-3	7,976	-0.04%
2018/01/04	0	0.00	1	84.80	85.80	-1	7,890	-0.01%
2018/01/03	10	84.57	0	0.00	84.40	10	7,991	0.13%
2018/01/02	0	0.00	1	82.80	83.70	-1	8,156	-0.01%