TPK-KY (3673)-群益金鼎-東門券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0	0.00	0	39.80	39.40	0	5,100	0.00%
2024/11/20	0.1	39.81	0	0.00	39.25	0.1	5,122	0.00%
2024/11/15	0	0.00	1	40.30	40.10	-1	5,279	-0.02%
2024/11/14	0	40.00	0	40.95	40.20	0	5,422	0.00%
2024/11/12	1	39.76	0	0.00	39.75	1	5,647	0.02%
2024/11/08	5.1	42.44	0	0.00	41.90	5.1	5,664	0.09%
2024/11/07	0	0.00	0	43.20	43.40	0	5,707	0.00%
2024/11/04	0	41.65	0	0.00	41.50	0	5,873	0.00%
2024/10/29	1	42.75	0	0.00	42.60	1	6,102	0.02%
2024/10/28	0	0.00	1	43.60	43.60	-1	6,135	-0.02%
2024/10/23	0.5	44.45	1	44.40	44.55	-0.5	6,305	-0.01%
2024/10/16	0	0.00	1	41.10	40.90	-1	7,482	-0.01%
2024/10/11	1	41.20	0	0.00	41.15	1	8,349	0.01%
2024/10/09	0	42.00	0	0.00	41.90	0	8,545	0.00%
2024/10/08	6	43.47	0	0.00	43.10	6	8,966	0.07%
2024/10/07	0	0.00	1	44.80	44.75	-1	10,023	-0.01%
2024/10/04	1	44.40	0	0.00	44.35	1	10,385	0.01%
2024/09/30	0.1	44.20	0	0.00	44.10	0.1	10,739	0.00%
2024/09/27	1	44.80	1	45.20	44.85	0	10,981	0.00%
2024/09/26	13	45.71	13	48.45	44.25	0	10,979	0.00%
2024/09/25	2	46.43	1	47.90	46.20	1	10,653	0.01%
2024/09/24	6	46.20	15	47.30	47.15	-9	10,545	-0.09%
2024/09/23	0	0.00	1	45.55	45.55	-1	10,257	-0.01%
2024/09/20	1	45.00	2	45.28	44.50	-1	10,317	-0.01%
2024/09/19	1	44.85	0	0.00	45.30	1	10,291	0.01%
2024/09/18	0.1	44.70	1	44.45	44.40	-1	10,302	-0.01%
2024/09/16	0	45.40	0	0.00	45.40	0	10,366	0.00%
2024/09/12	1	44.00	7	44.95	44.80	-6	10,838	-0.06%
2024/09/11	1	43.54	0	0.00	43.00	1	10,932	0.01%
2024/09/10	16	44.78	1	44.80	43.80	15	10,881	0.14%
2024/09/09	5	42.90	0	0.00	44.45	5	10,676	0.05%
2024/09/06	2	43.70	17	43.33	44.05	-15	10,580	-0.14%
2024/09/05	4	42.24	0	0.00	41.30	4	10,445	0.04%
2024/09/04	0	0.00	1	41.50	40.80	-1	10,382	-0.01%
2024/09/03	1	43.70	0	0.00	43.10	1	10,305	0.01%
2024/09/02	0	0.00	2	45.60	43.90	-2	10,247	-0.02%
2024/08/30	1	45.15	2	44.35	45.20	-1	10,061	-0.01%
2024/08/29	10	43.60	0	0.00	44.10	10	9,874	0.10%
2024/08/28	1	43.70	0	0.00	43.95	1	9,786	0.01%
2024/08/27	4	42.79	3	42.98	42.80	1	9,578	0.01%
2024/08/26	3	42.48	6	42.80	42.35	-3	9,446	-0.03%
2024/08/22	2	40.43	0	0.00	40.25	2	9,330	0.02%
2024/08/21	1	41.75	1	40.70	40.75	0	9,298	0.00%
2024/08/16	1	41.75	1	40.50	41.35	0	9,174	0.00%
2024/08/15	1	40.50	2	39.85	39.70	-1	9,047	-0.01%
2024/08/13	2	37.90	0	0.00	38.10	2	8,812	0.02%
2024/08/08	2	38.50	0	0.00	38.40	2	8,682	0.02%
2024/08/07	1	39.90	1	39.00	39.35	0	8,632	0.00%
2024/08/06	10	38.93	0	0.00	37.65	10	8,561	0.12%
2024/08/05	3	39.70	0	0.00	39.05	3	8,450	0.04%
2024/07/31	5	44.85	0	0.00	44.20	5	8,205	0.06%
2024/07/30	5	43.55	0	0.00	43.60	5	8,162	0.06%
2024/07/26	0	0.00	21	44.36	44.20	-21	8,037	-0.26%
2024/07/23	21	47.58	6	46.89	46.35	15	7,975	0.19%
2024/07/22	5	47.65	0	0.00	47.05	5	7,856	0.06%
2024/07/19	8	49.84	0	0.00	49.80	8	7,632	0.10%
2024/07/18	5	52.60	0	0.00	51.90	5	7,394	0.07%
2024/07/17	5	53.86	15	54.37	53.30	-10	7,207	-0.14%
2024/07/16	2	53.90	34	52.91	53.90	-32	6,615	-0.48%
2024/07/15	5	49.50	0	0.00	49.00	5	6,148	0.08%
2024/07/12	9	49.71	4	49.74	49.85	5	5,947	0.08%
2024/07/11	16	49.18	1	50.80	48.80	15	5,698	0.26%
2024/07/10	6	50.78	8	50.52	48.80	-2	5,491	-0.04%
2024/07/09	28	50.85	14	52.98	48.55	14	5,037	0.28%
2024/07/08	0	0.00	4	48.94	49.05	-4	3,958	-0.10%
2024/07/05	3	45.30	4	44.30	44.60	-1	3,625	-0.03%
2024/07/04	5.2	43.07	3	42.53	43.60	2.2	3,482	0.06%
2024/07/03	2	42.43	1	42.47	42.70	1	3,317	0.03%
2024/06/28	1	40.50	1	40.75	40.35	0	3,136	0.00%
2024/06/26	2	40.50	2	40.30	40.25	0	3,157	0.00%
2024/06/24	3	39.50	0	0.00	39.25	3	3,048	0.10%
2024/06/20	8	40.66	10	41.16	40.85	-2	2,940	-0.07%
2024/06/19	1	40.30	0	0.00	40.15	1	2,757	0.04%
2024/06/13	0	0.00	1	36.70	36.70	-1	2,184	-0.05%
2024/06/07	1	37.10	0	0.00	37.05	1	2,209	0.05%
2024/05/28	1	39.60	0	0.00	39.45	1	2,358	0.04%
2024/05/07	1	37.65	0	0.00	36.80	1	2,439	0.04%
2024/04/26	0	0.00	1	38.00	37.75	-1	2,507	-0.04%
2024/04/19	1	36.10	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	0	37.35	37.70	0	2,577	0.00%
2024/04/17	1	37.35	2	37.35	37.00	-1	2,582	-0.04%
2024/04/16	1	37.90	0	0.00	37.25	1	2,565	0.04%
2024/04/11	2	39.55	0	0.00	39.45	2	2,603	0.08%
2024/04/10	1	40.10	4	40.36	40.35	-3	2,595	-0.12%
2024/04/08	1	38.85	0	0.00	38.65	1	2,582	0.04%
2024/04/03	1	38.80	3	39.32	39.10	-2	2,546	-0.08%
2024/04/02	0	0.00	3	38.67	38.60	-3	2,462	-0.12%
2024/04/01	2	38.20	3	38.63	38.10	-1	2,394	-0.04%
2024/03/28	4	37.28	2	36.95	36.90	2	2,288	0.09%
2024/03/27	0	0.00	4	36.25	36.45	-4	2,223	-0.18%
2024/03/25	0	0.00	2	36.43	36.25	-2	2,128	-0.09%
2024/03/22	0	0.00	1	35.70	35.65	-1	2,092	-0.05%
2024/03/13	1	34.60	0	0.00	34.85	1	1,972	0.05%
2024/03/06	5	35.07	0	0.00	34.85	5	1,813	0.28%
2024/02/19	0	0.00	2	37.65	37.50	-2	1,693	-0.12%
2024/02/16	0	37.10	2	37.30	37.35	-2	1,662	-0.12%
2024/02/05	0	0.00	1	34.50	34.45	-1	1,549	-0.06%
2024/02/02	0	0.00	2	35.30	34.80	-2	1,537	-0.13%
2024/01/26	2	37.48	0	0.00	36.35	2	1,447	0.14%
2024/01/25	1	36.80	0	0.00	36.50	1	1,376	0.07%
2024/01/24	3	37.08	1	36.70	36.70	2	1,352	0.15%
2024/01/19	0	0.00	1	36.20	35.60	-1	1,289	-0.08%
2024/01/17	1	35.25	0	0.00	34.80	1	1,249	0.08%
2024/01/15	0	0.00	1	36.30	36.25	-1	1,173	-0.09%
2024/01/09	1	36.00	0	0.00	35.80	1	1,132	0.09%
2024/01/08	0	0.00	1	37.45	36.50	-1	1,113	-0.09%
2024/01/05	0	0.00	3	37.72	37.40	-3	1,096	-0.27%
2024/01/02	0	0.00	1	38.30	38.10	-1	907	-0.11%
2023/12/28	1	36.55	1	36.40	36.50	0	829	0.00%
2023/12/14	0	0.00	2	35.00	35.05	-2	802	-0.25%
2023/12/05	1	36.00	1	36.00	36.00	0	842	0.00%
2023/12/01	0	0.00	1	35.65	35.50	-1	838	-0.12%
2023/11/30	2	35.48	0	0.00	35.60	2	844	0.24%
2023/11/17	0	0.00	4	34.65	35.20	-4	834	-0.48%
2023/11/16	0	0.00	1	35.00	34.85	-1	842	-0.12%
2023/11/10	0	0.00	2	33.08	33.10	-2	872	-0.23%
2023/11/06	0	0.00	1	33.25	33.35	-1	1,083	-0.09%
2023/11/01	1	31.95	0	0.00	31.85	1	1,116	0.09%
2023/10/30	2	32.35	0	0.00	32.35	2	1,151	0.17%
2023/10/27	3	32.30	0	0.00	31.95	3	1,160	0.26%
2023/10/25	1	32.40	0	0.00	32.70	1	1,201	0.08%
2023/10/19	1	32.80	0	0.00	32.70	1	1,286	0.08%
2023/10/16	1	34.50	0	0.00	34.40	1	1,368	0.07%
2023/10/02	1	34.10	0	0.00	34.20	1	1,752	0.06%
2023/09/26	1	33.75	0	0.00	33.75	1	1,952	0.05%
2023/09/22	2	33.60	0	0.00	33.70	2	2,088	0.10%
2023/09/21	1	33.35	0	0.00	33.40	1	2,131	0.05%
2023/09/14	0	0.00	1	35.05	35.30	-1	2,747	-0.04%
2023/09/06	0	0.00	2	35.25	35.15	-2	3,042	-0.07%
2023/08/30	0	0.00	2	34.60	34.70	-2	3,667	-0.05%
2023/08/21	0	0.00	1	35.25	34.85	-1	4,221	-0.02%
2023/08/17	1	34.95	0	0.00	34.85	1	4,286	0.02%
2023/08/15	1	34.80	0	0.00	34.85	1	4,426	0.02%
2023/08/11	1	35.05	0	0.00	35.30	1	4,726	0.02%
2023/08/10	3	36.07	0	0.00	35.40	3	4,741	0.06%
2023/08/04	1	38.20	0	0.00	38.90	1	4,781	0.02%
2023/07/25	1	39.60	6	39.70	39.60	-5	5,107	-0.10%
2023/07/24	2	39.38	1	39.70	39.40	1	5,107	0.02%
2023/07/18	2	40.73	0	0.00	40.15	2	5,194	0.04%
2023/07/07	4	43.34	4	43.19	43.10	0	6,198	0.00%
2023/07/06	4	45.43	7	45.63	45.30	-3	6,206	-0.05%
2023/07/05	4	45.65	5	45.89	45.55	-1	6,179	-0.02%
2023/07/04	2	45.83	4	45.65	45.55	-2	6,114	-0.03%
2023/07/03	2	44.85	12	45.63	45.35	-10	6,039	-0.17%
2023/06/30	1	43.60	0	0.00	44.30	1	5,949	0.02%
2023/06/29	1	43.95	1	43.90	43.90	0	5,909	0.00%
2023/06/27	3	43.18	5	43.25	43.05	-2	5,870	-0.03%
2023/06/26	6	44.59	0	0.00	43.95	6	5,812	0.10%
2023/06/21	12	44.92	8	45.09	45.05	4	5,673	0.07%
2023/06/20	4	42.65	1	42.55	42.70	3	5,357	0.06%
2023/06/19	0	0.00	2	42.10	42.50	-2	5,310	-0.04%
2023/06/16	1	42.79	0	0.00	41.85	1	5,255	0.02%
2023/06/14	0	0.00	1	43.00	42.40	-1	5,159	-0.02%
2023/06/12	5	42.88	6	42.70	42.80	-1	5,144	-0.02%
2023/06/09	8	43.02	4	42.83	42.75	4	5,135	0.08%
2023/06/08	3	44.58	5	44.21	43.80	-2	5,065	-0.04%
2023/06/07	0	42.95	0	0.00	43.20	0	4,933	0.00%
2023/06/06	0	0.00	1	43.85	43.95	-1	4,808	-0.02%
2023/06/01	0	0.00	3	43.55	43.25	-3	4,749	-0.06%
2023/05/31	0.1	42.50	0	0.00	42.40	0.1	4,545	0.00%
2023/05/30	0	0.00	2	42.10	42.00	-2	4,518	-0.04%
2023/05/24	0	0.00	1	41.70	41.55	-1	4,706	-0.02%
2023/05/22	3	41.63	11	41.42	41.60	-8	4,624	-0.17%
2023/05/18	0	0.00	1	40.55	40.50	-1	4,443	-0.02%
2023/05/17	9	40.73	2	39.68	40.60	7	4,302	0.16%
2023/05/16	1	39.00	1	39.10	38.95	0	4,083	0.00%
2023/05/11	6	38.35	0	0.00	37.60	6	3,987	0.15%
2023/05/10	15	38.39	0	0.00	38.45	15	3,927	0.38%
2023/05/09	0	0.00	10	39.15	39.55	-10	3,851	-0.26%
2023/05/05	7	38.40	9	38.52	38.30	-2	3,720	-0.05%
2023/05/04	3	38.82	6	39.23	38.95	-3	3,654	-0.08%
2023/05/02	0	0.00	1	37.60	37.50	-1	3,473	-0.03%
2023/04/28	1	37.30	0	0.00	37.35	1	3,468	0.03%
2023/04/20	4	39.14	1	38.50	38.50	3	3,166	0.09%
2023/04/19	19	42.51	19	42.14	41.25	0	2,923	0.00%
2023/04/14	0	0.00	5	37.30	37.90	-5	2,165	-0.23%
2023/04/13	10	36.30	0	0.00	36.25	10	1,988	0.50%
2023/04/12	7	36.68	18	36.78	36.80	-11	1,947	-0.56%
2023/04/11	0	0.00	11	36.62	36.40	-11	1,843	-0.60%
2023/03/30	0	0.00	2	34.55	34.30	-2	1,673	-0.12%
2023/03/20	0	34.58	0	0.00	34.75	0	1,534	0.00%
2023/03/17	0	0.00	3	34.62	34.35	-3	1,525	-0.20%
2023/03/16	0	0.00	10	34.18	34.10	-10	1,501	-0.67%
2023/03/15	10	34.55	0	0.00	34.40	10	1,467	0.68%
2023/03/13	0	0.00	5	35.45	35.60	-5	1,411	-0.35%
2023/03/10	1	34.50	15	34.95	34.50	-14	1,357	-1.03%
2023/03/07	1	36.60	1.1	36.87	36.75	-0.1	1,226	-0.01%
2023/03/06	1.1	35.17	1.1	36.52	36.50	0.1	1,156	0.00%
2023/03/03	2	34.33	7	34.31	34.10	-5	1,046	-0.48%
2023/03/01	0	33.75	0	0.00	33.75	0	1,000	0.00%
2023/02/23	10	34.78	1	35.00	35.05	9	888	1.01%
2023/02/22	23	33.46	101	33.01	33.95	-78	712	-10.95%	大賣/
2023/02/16	0	31.25	0	0.00	31.20	0	612	0.00%
2023/02/06	0	0.00	1	31.60	31.25	-1	641	-0.16%
2023/02/02	1	30.70	35	30.86	31.05	-34	627	-5.42%
2023/02/01	0	0.00	1	30.70	30.60	-1	659	-0.15%
2023/01/31	0	0.00	1.3	30.48	30.60	-1.3	665	-0.19%
2023/01/13	1	29.60	0	0.00	29.60	1	695	0.14%
2022/12/20	10	29.90	1	29.65	29.50	9	843	1.07%
2022/12/19	1	30.40	0	0.00	30.35	1	856	0.12%
2022/12/07	10	30.35	0	0.00	30.45	10	897	1.11%
2022/12/06	10	31.15	0	0.00	30.80	10	891	1.12%
2022/12/01	0	0.00	1	31.95	31.85	-1	892	-0.11%
2022/11/25	5	30.90	0	0.00	30.95	5	913	0.55%
2022/11/24	0	0.00	5	31.60	31.45	-5	923	-0.54%
2022/11/21	5	30.60	0	0.00	30.70	5	1,051	0.48%
2022/11/17	0	0.00	3	31.10	31.55	-3	1,091	-0.27%
2022/10/21	1	30.05	0	0.00	29.80	1	1,222	0.08%
2022/09/28	0	0.00	6	30.86	30.60	-6	1,169	-0.51%
2022/09/23	1	34.35	0	0.00	34.20	1	1,160	0.09%
2022/09/22	1	34.80	0	0.00	34.30	1	1,171	0.09%
2022/09/21	2	34.93	0	0.00	34.90	2	1,165	0.17%
2022/09/14	1	35.00	1	35.10	35.00	0	1,201	0.00%
2022/09/12	0	0.00	1	35.85	35.95	-1	1,209	-0.08%
2022/09/06	2	34.60	0	0.00	34.55	2	1,214	0.16%
2022/09/05	1	34.85	0	0.00	34.85	1	1,213	0.08%
2022/09/01	0	35.70	0	0.00	35.60	0	1,206	0.00%
2022/08/31	0	36.20	1	36.50	36.35	-1	1,185	-0.08%
2022/08/30	3	36.45	0	36.55	36.35	3	1,181	0.25%
2022/08/29	1	36.05	1	36.50	36.05	0	1,214	0.00%
2022/08/26	2	37.58	6.4	37.38	37.50	-4.4	1,183	-0.37%
2022/08/25	1	36.60	0	0.00	36.85	1	1,090	0.09%
2022/08/23	1	36.90	1	37.00	36.40	0	1,050	0.00%
2022/08/22	1	36.45	1	37.40	36.35	0	1,010	0.00%
2022/08/19	0	0.00	1	35.10	36.10	-1	934	-0.11%
2022/08/17	1	33.75	0	0.00	33.80	1	873	0.11%
2022/08/12	1	34.10	0	0.00	34.10	1	880	0.11%
2022/08/11	0	0.00	1	35.25	35.35	-1	859	-0.12%
2022/07/21	1	33.65	0	0.00	33.65	1	1,015	0.10%
2022/07/19	0	0.00	2	34.35	34.85	-2	1,020	-0.20%
2022/06/21	0	33.45	0	0.00	34.15	0	1,096	0.00%
2022/06/16	0	0.00	1	35.20	34.25	-1	1,090	-0.09%
2022/06/13	0	0.00	1	34.35	34.35	-1	1,125	-0.09%
2022/06/10	0	0.00	2	35.18	35.20	-2	1,135	-0.18%
2022/06/08	0	0.00	5	35.09	34.75	-5	1,140	-0.44%
2022/06/07	6.1	35.70	1	36.00	35.20	5.1	1,149	0.44%
2022/05/31	0	0.00	4	34.35	34.25	-4	1,156	-0.35%
2022/05/26	0.1	33.79	0	0.00	33.50	0.1	1,203	0.01%
2022/05/23	1	33.60	0	0.00	32.90	1	1,242	0.08%
2022/05/19	0	0.00	1	32.30	32.25	-1	1,252	-0.08%
2022/05/16	0.2	32.30	0	0.00	32.15	0.2	1,263	0.02%
2022/05/13	2	31.65	0	0.00	31.95	2	1,262	0.16%
2022/05/12	6	30.95	10	31.33	30.85	-4	1,262	-0.32%
2022/05/11	1	32.10	0	0.00	31.75	1	1,235	0.08%
2022/05/09	11	32.30	0	0.00	31.85	11	1,214	0.91%
2022/05/06	2	33.23	0	0.00	33.30	2	1,180	0.17%
2022/04/28	1	34.05	0	0.00	34.10	1	1,201	0.08%
2022/04/25	0	0.00	7	35.15	35.05	-7	1,181	-0.59%
2022/04/13	1	35.90	0	0.00	36.05	1	1,599	0.06%
2022/04/12	4	35.65	4	35.65	35.85	0	1,604	0.00%
2022/04/11	0	0.00	5	36.60	36.10	-5	1,606	-0.31%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/04/07	5	35.60	0	0.00	35.20	5	1,597	0.31%
2022/04/06	1	36.05	0	0.00	36.00	1	1,573	0.06%
2022/03/21	2	37.85	10	38.05	38.00	-8	1,671	-0.48%
2022/03/17	0	0.00	10	37.60	37.45	-10	1,717	-0.58%
2022/03/16	5	36.00	0	0.00	36.35	5	1,713	0.29%
2022/03/15	0	0.00	1	36.85	36.60	-1	1,721	-0.06%
2022/03/09	1	35.95	0	0.00	35.85	1	1,739	0.06%
2022/03/08	6.6	35.97	0	0.00	35.55	6.6	1,740	0.38%
2022/03/07	1.4	36.87	0	0.00	36.90	1.4	1,716	0.08%
2022/03/02	5	37.60	0	0.00	37.90	5	1,749	0.29%
2022/03/01	1	38.45	0	0.00	38.40	1	1,756	0.06%
2022/02/25	5	38.55	1	38.50	38.45	4	1,758	0.23%
2022/02/24	1	39.05	0	0.00	39.05	1	1,745	0.06%
2022/02/22	2	39.80	0	0.00	39.65	2	1,779	0.11%
2022/02/21	0	0.00	1	40.25	40.45	-1	1,839	-0.05%
2022/02/16	1	39.30	1	39.60	39.30	0	1,934	0.00%
2022/02/15	1	39.40	0	0.00	39.25	1	1,945	0.05%
2022/02/11	0	0.00	1	40.50	40.10	-1	1,984	-0.05%
2022/01/25	1	39.90	0	0.00	39.45	1	2,196	0.05%
2022/01/24	1	39.40	1	40.15	40.25	0	2,360	0.00%
2022/01/17	0	0.00	1	41.10	41.05	-1	2,929	-0.03%
2022/01/14	1	40.70	0	0.00	40.70	1	2,925	0.03%
2022/01/12	1	41.85	0	0.00	41.80	1	2,903	0.03%
2022/01/07	0	0.00	3	44.62	43.70	-3	2,813	-0.11%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	1	43.30	43.10	-1	2,544	-0.04%
2021/11/25	2	42.20	2	42.05	41.90	0	2,608	0.00%
2021/11/24	5	42.25	5	41.75	41.95	0	2,581	0.00%
2021/11/22	0	0.00	1	42.10	42.25	-1	2,566	-0.04%
2021/11/19	2	41.60	1	41.40	41.40	1	2,548	0.04%
2021/11/18	2	41.85	0	0.00	41.35	2	2,535	0.08%
2021/11/11	1	41.65	1	40.90	40.80	0	2,417	0.00%
2021/11/09	0	0.00	5	41.10	40.85	-5	2,422	-0.21%
2021/11/05	1	40.35	0	0.00	40.40	1	2,501	0.04%
2021/11/03	1	41.35	0	0.00	41.30	1	2,493	0.04%
2021/11/02	1	41.30	0	0.00	40.75	1	2,478	0.04%
2021/10/29	7	42.89	1	43.00	42.50	6	2,209	0.27%
2021/10/28	0	0.00	3	42.85	44.30	-3	2,034	-0.15%
2021/10/26	8	39.90	0	0.00	39.95	8	1,849	0.43%
2021/10/25	1	41.20	16	40.06	41.05	-15	1,805	-0.83%
2021/10/22	0	0.00	4	38.20	38.25	-4	1,700	-0.24%
2021/10/19	0	0.00	4	37.95	38.35	-4	1,730	-0.23%
2021/10/14	1	37.40	0	0.00	37.05	1	1,798	0.06%
2021/10/13	4	37.20	0	0.00	37.10	4	1,809	0.22%
2021/10/12	2	37.35	1	37.60	37.60	1	1,807	0.06%
2021/10/05	2	38.35	0	0.00	38.60	2	1,845	0.11%
2021/10/01	0	0.00	24	39.20	38.45	-24	1,908	-1.26%
2021/09/30	24	38.35	4	38.45	38.95	20	1,909	1.05%
2021/09/29	1	37.30	0	0.00	37.40	1	1,875	0.05%
2021/09/24	4	37.40	0	0.00	37.30	4	1,926	0.21%
2021/09/22	0	0.00	1	37.30	37.20	-1	2,133	-0.05%
2021/09/15	1	38.05	0	0.00	38.00	1	2,029	0.05%
2021/09/10	1	38.30	7	38.47	38.10	-6	2,081	-0.29%
2021/09/08	2	37.55	0	0.00	36.85	2	2,092	0.10%
2021/09/02	2	39.05	0	0.00	39.05	2	2,134	0.09%
2021/08/27	1	39.90	0	0.00	39.80	1	2,189	0.05%
2021/08/26	2	39.50	0	0.00	39.50	2	2,203	0.09%
2021/08/25	0	0.00	13	40.18	40.20	-13	2,230	-0.58%
2021/08/23	11	39.25	0	0.00	39.35	11	2,314	0.48%
2021/08/20	0	0.00	1	38.45	38.30	-1	2,358	-0.04%
2021/08/18	1	38.50	0	0.00	39.25	1	2,402	0.04%
2021/08/16	0	0.00	2	39.70	39.60	-2	2,447	-0.08%
2021/08/13	1	39.70	0	0.00	39.10	1	2,458	0.04%
2021/08/11	4	39.80	4	40.80	39.80	0	2,508	0.00%
2021/08/10	3	41.42	0	0.00	41.50	3	2,514	0.12%
2021/08/03	2	42.60	0	0.00	42.45	2	3,432	0.06%
2021/08/02	2	42.85	0	0.00	43.00	2	3,511	0.06%
2021/07/28	0	0.00	2	42.70	42.85	-2	3,976	-0.05%
2021/07/27	32	43.83	0	0.00	43.65	32	4,514	0.71%
2021/07/26	61	44.00	0	0.00	44.00	61	4,858	1.26%
2021/07/23	0	0.00	3	44.75	44.80	-3	5,104	-0.06%
2021/07/22	1	44.50	0	0.00	44.20	1	5,665	0.02%
2021/07/20	0	0.00	2	44.60	44.35	-2	6,129	-0.03%
2021/07/19	0	0.00	0.1	45.05	44.95	-0.1	6,169	0.00%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/13	3	45.08	1	45.65	44.95	2	6,548	0.03%
2021/07/12	0	0.00	1	44.95	45.00	-1	6,614	-0.02%
2021/07/08	1	45.30	0.1	45.50	45.30	0.9	6,699	0.01%
2021/07/05	0	0.00	2	47.08	46.80	-2	6,838	-0.03%
2021/07/01	3	46.33	1	46.40	46.15	2	6,973	0.03%
2021/06/30	2	46.63	0	0.00	46.60	2	6,982	0.03%
2021/06/29	32	47.92	33	47.69	46.95	-1	6,981	-0.01%
2021/06/25	0	0.00	50	46.55	46.45	-50	7,048	-0.71%
2021/06/23	2	45.90	0	0.00	46.60	2	7,087	0.03%
2021/06/21	0	0.00	1	45.20	45.15	-1	7,091	-0.01%
2021/06/18	2	46.75	0	0.00	46.25	2	7,147	0.03%
2021/06/15	0	0.00	1	46.10	46.10	-1	7,209	-0.01%
2021/06/08	1	45.85	0	0.00	45.90	1	7,324	0.01%
2021/06/04	3	46.53	0	0.00	46.25	3	7,465	0.04%
2021/06/02	4	47.39	1	47.50	46.65	3	7,765	0.04%
2021/06/01	0	0.00	1	47.30	47.30	-1	7,887	-0.01%
2021/05/31	1	46.55	0	0.00	46.10	1	7,998	0.01%
2021/05/28	50	45.90	2	45.93	46.20	48	8,104	0.59%
2021/05/25	0	0.00	1	45.60	45.35	-1	9,336	-0.01%
2021/05/24	1	45.35	0	0.00	45.35	1	9,303	0.01%
2021/05/21	3	45.15	0	0.00	44.65	3	9,294	0.03%
2021/05/18	0	0.00	3	44.35	45.30	-3	9,254	-0.03%
2021/05/17	21	43.83	4	45.25	43.40	17	9,214	0.18%
2021/05/14	5	49.80	6	49.25	48.20	-1	9,147	-0.01%
2021/05/13	4	49.31	7	48.99	48.70	-3	9,073	-0.03%
2021/05/12	39	51.66	41	52.07	50.20	-2	8,880	-0.02%
2021/05/11	4	53.20	6	52.32	51.00	-2	8,570	-0.02%
2021/05/10	6	51.90	5	52.80	52.10	1	8,381	0.01%
2021/05/07	13	51.16	14	52.14	51.80	-1	8,306	-0.01%
2021/05/06	1	50.10	5	49.45	49.55	-4	8,117	-0.05%
2021/05/05	2	50.35	2	49.18	49.10	0	8,057	0.00%
2021/05/04	16	54.00	10.4	51.63	49.45	5.6	7,886	0.07%
2021/05/03	7	54.21	11	54.89	54.30	-4	7,340	-0.05%
2021/04/29	12.4	55.18	30	55.02	54.20	-17.6	7,002	-0.25%
2021/04/28	94	55.26	51	55.19	55.40	43	6,796	0.63%
2021/04/27	31	53.86	38	55.68	56.70	-7	6,320	-0.11%
2021/04/26	0	0.00	1	52.20	51.60	-1	5,953	-0.02%
2021/04/23	4	50.35	0	0.00	50.70	4	5,875	0.07%
2021/04/22	1	50.90	5	50.82	49.50	-4	5,964	-0.07%
2021/04/21	2	51.05	0	0.00	50.60	2	5,941	0.03%
2021/04/20	3	51.00	2.5	51.44	51.50	0.5	5,881	0.01%
2021/04/19	2	51.20	7	51.90	51.10	-5	5,832	-0.09%
2021/04/16	1	50.20	0.5	49.75	49.85	0.5	5,667	0.01%
2021/04/15	1	48.90	2	49.08	49.55	-1	5,648	-0.02%
2021/04/14	4	48.28	9	47.59	47.75	-5	5,601	-0.09%
2021/04/13	0	0.00	2.6	49.36	48.65	-2.6	5,604	-0.05%
2021/04/12	0	0.00	1	49.45	49.35	-1	5,568	-0.02%
2021/04/09	20.1	50.34	3	50.07	49.50	17.1	5,567	0.31%
2021/04/08	1.3	52.48	3	52.27	52.20	-1.8	5,458	-0.03%
2021/04/07	1	51.40	1	51.50	51.50	0	5,365	0.00%
2021/04/01	1	50.10	0	0.00	50.40	1	5,304	0.02%
2021/03/31	2	50.10	3	50.20	50.20	-1	5,278	-0.02%
2021/03/30	17	50.77	4	51.18	50.90	13	5,252	0.25%
2021/03/26	4.1	50.49	4	49.93	49.70	0.1	5,076	0.00%
2021/03/25	13	50.07	2	50.25	50.10	11	5,086	0.22%
2021/03/24	3	49.53	1	49.70	49.95	2	5,116	0.04%
2021/03/23	6	50.21	2	50.58	49.70	4	5,191	0.08%
2021/03/22	1	50.00	13	49.98	50.50	-12	5,131	-0.23%
2021/03/19	1	49.35	13	49.84	49.55	-12	5,117	-0.23%
2021/03/18	0	0.00	12	49.87	49.60	-12	5,131	-0.23%
2021/03/17	2	49.33	2	49.78	49.20	0	5,263	0.00%
2021/03/16	3	49.65	73	49.51	49.30	-70	5,242	-1.34%
2021/03/15	1	49.95	0	0.00	49.60	1	5,225	0.02%
2021/03/12	1	50.50	0	0.00	50.30	1	5,247	0.02%
2021/03/11	1	49.75	16	49.74	50.70	-15	5,268	-0.28%
2021/03/10	11	50.25	5	50.86	50.30	6	5,244	0.11%
2021/03/09	7	50.06	3	51.13	51.30	4	5,193	0.08%
2021/03/08	5	50.15	5	50.66	49.85	0	5,083	0.00%
2021/03/05	8	49.43	15	49.83	49.15	-7	5,033	-0.14%
2021/03/04	56.4	49.46	7	49.56	50.20	49.4	4,909	1.01%
2021/03/03	23	48.54	13	48.95	49.10	10	4,795	0.21%
2021/03/02	22	49.95	12	49.90	48.10	10	4,671	0.21%
2021/02/26	14	49.85	12.5	49.04	50.20	1.5	4,017	0.04%
2021/02/25	0	0.00	2	45.60	45.65	-2	3,412	-0.06%
2021/02/24	2	45.48	0	0.00	45.10	2	3,427	0.06%
2021/02/22	2	45.40	2	45.20	45.80	0	3,448	0.00%
2021/02/19	1	44.20	0	0.00	44.65	1	3,433	0.03%
2021/02/18	1	44.35	1	44.70	44.55	0	3,467	0.00%
2021/02/17	0	0.00	2	43.80	43.60	-2	3,462	-0.06%
2021/02/05	0	0.00	4	43.80	43.70	-4	3,442	-0.12%
2021/02/04	2	41.90	2	41.90	41.90	0	3,449	0.00%
2021/02/02	3	42.95	3	43.07	42.65	0	3,526	0.00%
2021/01/29	2	42.30	0	0.00	42.60	2	3,822	0.05%
2021/01/28	0	0.00	7	43.38	42.80	-7	3,810	-0.18%
2021/01/26	0	0.00	1	44.05	43.15	-1	3,780	-0.03%
2021/01/21	1	43.65	0	0.00	42.60	1	3,768	0.03%
2021/01/20	2	43.60	0	0.00	43.45	2	3,747	0.05%
2021/01/15	7	46.49	0	0.00	45.65	7	3,672	0.19%
2021/01/14	1	45.85	1	45.70	46.15	0	3,537	0.00%
2021/01/13	1	45.15	2	44.55	44.65	-1	3,498	-0.03%
2021/01/12	3	44.73	0	0.00	44.15	3	3,495	0.09%
2021/01/08	4	44.18	2	44.13	44.30	2	3,529	0.06%
2021/01/06	2	45.63	2	45.93	45.55	0	3,535	0.00%
2020/12/30	0	0.00	1	46.60	46.50	-1	3,450	-0.03%
2020/12/29	20	46.30	1	46.10	46.10	19	3,439	0.55%
2020/12/28	1	46.70	0	0.00	46.60	1	3,419	0.03%
2020/12/21	1	46.70	0	0.00	46.60	1	3,399	0.03%
2020/12/18	0	0.00	1	46.40	46.50	-1	3,378	-0.03%
2020/12/17	2	45.30	6	45.77	45.85	-4	3,335	-0.12%
2020/12/16	0	0.00	2	44.75	44.35	-2	3,283	-0.06%
2020/12/15	2	43.85	0	0.00	43.90	2	3,294	0.06%
2020/12/14	1	44.75	0	0.00	44.70	1	3,329	0.03%
2020/12/11	3	44.10	5	45.24	44.20	-2	3,371	-0.06%
2020/12/10	1	46.65	0	0.00	46.55	1	3,273	0.03%
2020/12/08	2	48.15	7	47.81	47.65	-5	3,227	-0.15%
2020/12/07	0	0.00	1	48.05	48.10	-1	3,192	-0.03%
2020/12/04	2	47.45	1	47.50	47.50	1	3,174	0.03%
2020/12/03	1	47.55	0	0.00	47.30	1	3,190	0.03%
2020/12/02	1	48.00	2	48.25	48.00	-1	3,185	-0.03%
2020/12/01	7	47.55	0	0.00	47.45	7	3,154	0.22%
2020/11/27	0	0.00	1	47.05	46.70	-1	3,468	-0.03%
2020/11/26	1	46.00	0	0.00	46.45	1	3,661	0.03%
2020/11/23	2	46.65	0	0.00	46.30	2	3,682	0.05%
2020/11/13	0	0.00	6	45.93	45.75	-6	3,907	-0.15%
2020/11/12	3	45.83	0	0.00	45.55	3	3,977	0.08%
2020/11/10	1	46.65	0	0.00	46.10	1	4,035	0.02%
2020/11/09	4	46.76	3	47.30	46.35	1	4,039	0.02%
2020/11/06	4	48.59	0	0.00	48.20	4	3,974	0.10%
2020/10/26	0	0.00	1	51.00	51.30	-1	6,158	-0.02%
2020/10/23	1	53.60	0	0.00	52.30	1	6,175	0.02%
2020/10/19	24	51.88	0	0.00	51.90	24	6,246	0.38%
2020/10/15	1	52.40	9	52.10	52.50	-8	6,494	-0.12%
2020/10/13	9	50.01	1	50.30	50.50	8	6,414	0.12%
2020/10/12	0	0.00	2	49.60	49.00	-2	6,383	-0.03%
2020/10/06	4	49.99	0	0.00	50.00	4	6,421	0.06%
2020/10/05	0	0.00	1	49.30	49.40	-1	6,471	-0.02%
2020/09/22	1	51.10	0	0.00	51.00	1	6,726	0.01%
2020/09/21	3	52.23	0	0.00	51.90	3	6,730	0.04%
2020/09/16	2	52.20	1	52.30	51.80	1	6,734	0.01%
2020/09/15	1	50.30	2	52.40	52.80	-1	6,707	-0.01%
2020/09/10	1	50.70	5	50.00	50.00	-4	6,757	-0.06%
2020/09/09	0	0.00	4	49.61	50.60	-4	6,774	-0.06%
2020/09/08	2	50.00	5	49.85	50.00	-3	6,791	-0.04%
2020/09/04	4	52.15	3	52.43	52.60	1	7,056	0.01%
2020/09/03	3	53.37	9	53.38	53.30	-6	7,034	-0.09%
2020/09/02	52	54.32	57	54.41	53.60	-5	6,995	-0.07%
2020/08/28	18	50.10	0	0.00	50.30	18	6,630	0.27%
2020/08/27	0	0.00	2	50.20	49.90	-2	6,667	-0.03%
2020/08/26	0	0.00	6	49.98	50.10	-6	6,812	-0.09%
2020/08/25	8	51.06	1	50.70	50.90	7	6,813	0.10%
2020/08/20	4	52.45	12	49.12	50.00	-8	6,892	-0.12%
2020/08/19	7	54.14	6	54.12	53.20	1	6,765	0.01%
2020/08/18	2	54.40	2	54.20	53.70	0	6,689	0.00%
2020/08/14	8	53.69	6	53.27	53.90	2	6,688	0.03%
2020/08/13	4	53.03	10	53.04	53.00	-6	6,593	-0.09%
2020/08/12	2	53.30	1	54.00	53.30	1	6,543	0.02%
2020/08/11	17	54.84	4	55.38	55.30	13	6,474	0.20%
2020/08/07	3	56.67	3	56.77	55.10	0	6,362	0.00%
2020/08/06	2	57.20	3	57.50	58.40	-1	6,139	-0.02%
2020/08/05	7	57.43	10	58.00	58.00	-3	6,004	-0.05%
2020/08/04	15	57.16	20	57.69	57.50	-5	5,790	-0.09%
2020/08/03	49	54.74	118	54.33	56.20	-69	5,322	-1.30%	大賣/
2020/07/31	1	51.90	4	51.25	51.90	-3	4,519	-0.07%
2020/07/29	1	46.25	2	46.20	46.25	-1	4,222	-0.02%
2020/07/27	0	0.00	2	46.15	45.15	-2	4,237	-0.05%
2020/07/23	7	47.59	0	0.00	47.15	7	4,253	0.16%
2020/07/22	5	48.27	4	48.00	47.80	1	4,254	0.02%
2020/07/21	6	46.42	5	46.30	47.70	1	4,074	0.02%
2020/07/16	2	45.15	0	0.00	45.00	2	4,052	0.05%
2020/07/14	1	45.65	0	0.00	45.00	1	4,213	0.02%
2020/07/07	1	47.10	2	47.05	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	11	47.75	47.75	-11	4,560	-0.24%
2020/07/02	4	47.29	1	47.30	47.35	3	4,543	0.07%
2020/06/30	0	0.00	1	46.60	46.45	-1	4,446	-0.02%
2020/06/24	0	0.00	3	46.67	46.80	-3	4,460	-0.07%
2020/06/23	1	46.05	1	45.80	45.90	0	4,455	0.00%
2020/06/22	1	46.20	0	0.00	46.60	1	4,438	0.02%
2020/06/19	1	45.15	4	45.79	46.00	-3	4,461	-0.07%
2020/06/18	18	45.20	1	45.20	45.10	17	4,426	0.38%
2020/06/17	1	45.30	2	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	13	45.57	4	45.84	46.50	9	4,474	0.20%
2020/06/11	1	46.30	26	47.10	46.30	-25	4,393	-0.57%
2020/06/10	5	45.24	3	45.52	45.30	2	4,204	0.05%
2020/06/09	4	44.99	5	44.93	44.85	-1	4,267	-0.02%
2020/06/08	3	45.82	1	45.90	45.30	2	4,328	0.05%
2020/06/05	3	43.92	9	45.11	45.85	-6	4,260	-0.14%
2020/06/04	4	44.28	0	0.00	44.20	4	4,175	0.10%
2020/06/03	6	44.72	2	44.70	44.65	4	4,185	0.10%
2020/06/02	0	0.00	6	44.72	45.00	-6	4,107	-0.15%
2020/05/28	4	43.09	2	43.70	42.15	2	3,943	0.05%
2020/05/27	1	43.10	3	43.27	42.80	-2	3,904	-0.05%
2020/05/26	0	0.00	3	42.25	42.55	-3	3,843	-0.08%
2020/05/22	2	41.80	3	42.28	41.60	-1	3,868	-0.03%
2020/05/21	2	42.08	2	42.70	41.80	0	3,876	0.00%
2020/05/19	0	0.00	2	41.25	41.45	-2	3,818	-0.05%
2020/05/18	1	39.65	0	0.00	39.35	1	3,856	0.03%
2020/05/15	1	40.20	0	0.00	40.00	1	3,860	0.03%
2020/05/12	1	42.15	3	42.47	42.75	-2	3,841	-0.05%
2020/05/08	5	42.07	0	0.00	41.85	5	3,837	0.13%
2020/05/07	10	41.90	3	41.93	41.85	7	3,836	0.18%
2020/05/06	1	41.05	1	41.55	41.00	0	3,807	0.00%
2020/05/05	1	40.95	0	0.00	41.15	1	3,824	0.03%
2020/05/04	8	41.29	6	41.05	40.90	2	3,857	0.05%
2020/04/30	1	42.05	53	42.66	42.05	-52	3,858	-1.35%
2020/04/29	2	42.75	10	42.62	42.50	-8	3,850	-0.21%
2020/04/28	1	43.10	1	42.40	42.45	0	3,845	0.00%
2020/04/27	0	0.00	1	42.50	42.75	-1	3,893	-0.03%
2020/04/22	0	0.00	2	41.03	41.25	-2	3,804	-0.05%
2020/04/21	3	40.27	0	0.00	39.80	3	3,766	0.08%
2020/04/20	2	41.30	4	42.09	42.20	-2	3,695	-0.05%
2020/04/17	11	42.77	3	42.15	41.60	8	3,670	0.22%
2020/04/16	2	41.00	2	41.40	42.35	0	3,527	0.00%
2020/04/15	1	41.85	0	0.00	41.00	1	3,469	0.03%
2020/04/14	55	41.06	5	40.90	41.50	50	3,430	1.46%
2020/04/13	1	39.40	7	39.41	38.85	-6	3,288	-0.18%
2020/04/10	0	0.00	1	38.55	38.55	-1	3,252	-0.03%
2020/04/09	19	39.33	26	39.28	38.55	-7	3,263	-0.21%
2020/04/07	0	0.00	2	36.50	36.50	-2	3,124	-0.06%
2020/03/27	1	36.00	0	0.00	34.80	1	3,074	0.03%
2020/03/26	2	35.65	2	34.75	35.65	0	3,032	0.00%
2020/03/24	0	0.00	3	34.37	34.00	-3	2,911	-0.10%
2020/03/23	1	33.30	0	0.00	32.65	1	2,919	0.03%
2020/03/20	1	32.70	1	33.45	34.00	0	2,908	0.00%
2020/03/19	3	32.73	0	0.00	31.70	3	2,868	0.10%
2020/03/17	1	37.40	1	36.70	36.00	0	2,738	0.00%
2020/03/16	2	36.85	0	0.00	37.00	2	2,702	0.07%
2020/03/13	2	38.73	0	0.00	39.05	2	2,719	0.07%
2020/03/10	0	0.00	1	44.25	44.80	-1	2,521	-0.04%
2020/03/09	0	0.00	2	44.10	44.55	-2	2,495	-0.08%
2020/03/05	0	0.00	1	46.80	46.60	-1	2,455	-0.04%
2020/03/04	1	46.05	0	0.00	46.00	1	2,458	0.04%
2020/02/27	2	45.40	3	44.98	44.85	-1	2,427	-0.04%
2020/02/24	0	0.00	1	46.80	46.15	-1	2,352	-0.04%
2020/02/20	1	47.90	2	47.83	47.80	-1	2,337	-0.04%
2020/02/19	2	48.60	1	48.20	48.20	1	2,331	0.04%
2020/02/18	2	48.25	4	47.98	48.40	-2	2,295	-0.09%
2020/02/17	1	48.05	2	48.60	48.30	-1	2,334	-0.04%
2020/02/14	2	47.25	1	47.50	47.45	1	2,350	0.04%
2020/02/13	2	47.28	0	0.00	47.00	2	2,483	0.08%
2020/02/12	2	47.40	0	0.00	47.40	2	2,698	0.07%
2020/02/11	12	46.14	0	0.00	46.35	12	2,854	0.42%
2020/02/05	5	46.60	0	0.00	46.10	5	3,350	0.15%
2020/01/31	5	48.55	0	0.00	47.50	5	3,623	0.14%
2020/01/30	2	48.15	2	48.38	48.00	0	4,256	0.00%
2020/01/17	0	0.00	1	53.60	53.30	-1	4,296	-0.02%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/10	1	52.90	0	0.00	53.10	1	4,678	0.02%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	1	52.70	47.8	53.11	52.60	-46.8	5,326	-0.88%
2020/01/07	1	54.50	0	0.00	54.70	1	5,663	0.02%
2020/01/03	3	57.10	0	0.00	56.60	3	5,665	0.05%
2020/01/02	0	0.00	2	57.50	57.70	-2	5,681	-0.04%
2019/12/31	2	56.90	0	0.00	56.80	2	5,674	0.04%
2019/12/30	2	57.05	0	0.00	56.70	2	5,737	0.03%
2019/12/27	5	57.20	1	57.10	57.10	4	5,690	0.07%
2019/12/25	2	56.50	2	56.10	56.50	0	5,675	0.00%
2019/12/20	0	0.00	1	56.20	56.20	-1	5,724	-0.02%
2019/12/19	1	56.30	3	56.20	56.50	-2	5,743	-0.03%
2019/12/18	11	57.25	1	57.60	56.90	10	5,766	0.17%
2019/12/12	0	0.00	1	56.90	57.00	-1	5,935	-0.02%
2019/12/11	2	57.10	1	57.30	57.10	1	5,931	0.02%
2019/12/10	1	57.50	3	56.83	57.60	-2	5,945	-0.03%
2019/12/09	0	0.00	1	56.10	55.90	-1	5,894	-0.02%
2019/12/06	1	56.00	0	0.00	55.60	1	5,930	0.02%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/02	1	54.70	1	54.60	54.60	0	6,029	0.00%
2019/11/27	0	0.00	4	55.55	55.50	-4	6,163	-0.06%
2019/11/25	0	0.00	6	55.75	55.70	-6	6,379	-0.09%
2019/11/22	9	55.46	0	0.00	55.40	9	6,591	0.14%
2019/11/20	4	55.43	0	0.00	55.10	4	6,689	0.06%
2019/11/19	5	56.30	2	56.35	56.30	3	6,725	0.04%
2019/11/18	0	0.00	2	56.30	56.10	-2	6,827	-0.03%
2019/11/14	8	55.31	4	55.00	55.00	4	6,901	0.06%
2019/11/13	3	56.40	2	56.40	56.10	1	6,916	0.01%
2019/11/12	2	57.10	0	0.00	57.00	2	6,993	0.03%
2019/11/11	29	58.14	2	57.45	55.80	27	7,019	0.38%
2019/11/08	24	60.95	5	60.68	60.10	19	6,897	0.28%
2019/11/07	21	64.92	14	63.18	62.80	7	6,827	0.10%
2019/11/06	7	67.54	9	68.37	66.30	-2	6,655	-0.03%
2019/11/05	0	0.00	1	67.50	67.20	-1	6,493	-0.02%
2019/11/04	9	68.46	2	68.15	67.70	7	6,517	0.11%
2019/11/01	1	67.10	4	66.80	67.60	-3	6,488	-0.05%
2019/10/31	17	66.89	8	66.26	66.30	9	6,466	0.14%
2019/10/30	4	67.03	0	0.00	67.20	4	6,403	0.06%
2019/10/29	25	67.48	42	66.75	67.70	-17	6,323	-0.27%
2019/10/28	3	63.03	8	63.75	63.80	-5	5,741	-0.09%
2019/10/25	1	63.10	1	62.90	62.50	0	5,747	0.00%
2019/10/24	1	62.70	2	63.20	63.20	-1	5,844	-0.02%
2019/10/23	4	62.38	3	62.70	62.40	1	5,862	0.02%
2019/10/22	54	63.49	53	64.21	63.00	1	5,810	0.02%
2019/10/21	3	61.93	2	62.50	62.80	1	5,646	0.02%
2019/10/18	3	61.73	1	61.80	62.10	2	5,594	0.04%
2019/10/17	21	62.05	5	62.04	62.10	16	5,546	0.29%
2019/10/16	43	63.14	48	64.33	61.40	-5	5,476	-0.09%
2019/10/15	3	62.40	25	62.53	64.20	-22	5,053	-0.44%
2019/10/09	1	57.60	0	0.00	57.60	1	4,676	0.02%
2019/10/04	6	57.15	103	56.81	56.80	-97	4,681	-2.07%	大賣/
2019/10/03	5	56.60	0	0.00	56.90	5	4,645	0.11%
2019/10/01	1	56.50	0	0.00	56.60	1	4,833	0.02%
2019/09/26	1	57.40	0	0.00	57.10	1	5,106	0.02%
2019/09/24	1	58.60	0	0.00	58.60	1	5,201	0.02%
2019/09/20	2	58.20	3	59.30	57.80	-1	5,158	-0.02%
2019/09/19	0	0.00	3	58.27	58.30	-3	5,046	-0.06%
2019/09/18	1	57.70	1	58.00	57.20	0	5,058	0.00%
2019/09/16	0	0.00	1	57.80	57.60	-1	5,045	-0.02%
2019/09/12	0	0.00	6	57.92	57.80	-6	5,051	-0.12%
2019/09/11	1	57.20	5	57.08	57.00	-4	5,020	-0.08%
2019/09/09	1	58.10	2	58.30	57.80	-1	5,071	-0.02%
2019/09/02	1	57.00	1	57.00	57.10	0	5,012	0.00%
2019/08/30	12	58.02	9	56.94	56.80	3	5,006	0.06%
2019/08/29	11	58.21	13	57.95	58.00	-2	4,901	-0.04%
2019/08/28	4	59.55	1	59.90	59.20	3	4,787	0.06%
2019/08/27	12	59.43	11	58.89	59.50	1	4,670	0.02%
2019/08/26	4	56.80	0	0.00	56.80	4	4,483	0.09%
2019/08/22	10	57.72	6	57.73	57.20	4	4,483	0.09%
2019/08/21	0	0.00	14	56.67	57.50	-14	4,433	-0.32%
2019/08/20	3	56.47	1	56.40	55.80	2	4,345	0.05%
2019/08/19	1	55.80	3	56.43	56.90	-2	4,309	-0.05%
2019/08/16	1	56.10	2	56.00	56.10	-1	4,274	-0.02%
2019/08/15	1	55.90	1	54.00	56.30	0	4,212	0.00%
2019/08/14	6	55.23	6	56.02	55.20	0	4,113	0.00%
2019/08/13	104	55.39	1	55.10	55.90	103	3,973	2.59%	大買/鉅額交易
2019/08/12	2	55.00	1	54.80	55.30	1	3,906	0.03%
2019/08/08	0	0.00	5	53.20	53.40	-5	3,809	-0.13%
2019/08/07	12	52.41	6	52.23	52.20	6	3,784	0.16%
2019/08/06	0	0.00	6	51.23	52.20	-6	3,783	-0.16%
2019/08/05	3	51.30	3	50.80	50.00	0	3,728	0.00%
2019/08/02	0	0.00	50	52.80	52.30	-50	3,701	-1.35%
2019/08/01	7	54.64	0	0.00	54.40	7	3,686	0.19%
2019/07/31	56	55.49	3	54.93	55.60	53	3,662	1.45%
2019/07/30	4	53.95	4	54.30	54.20	0	3,576	0.00%
2019/07/29	6	55.13	55	55.25	54.10	-49	3,565	-1.37%
2019/07/26	52	54.78	28	54.57	55.00	24	3,490	0.69%
2019/07/25	25	53.80	5	53.36	53.80	20	3,391	0.59%
2019/07/24	1	52.50	0	0.00	52.60	1	3,365	0.03%
2019/07/23	7	52.90	0	0.00	52.40	7	3,432	0.20%
2019/07/19	6	52.22	1	52.30	52.20	5	3,482	0.14%
2019/07/18	0	0.00	125	52.28	52.10	-125	3,514	-3.56%	大賣/鉅額交易
2019/07/17	12	54.11	16	53.83	53.30	-4	3,537	-0.11%
2019/07/16	122	53.10	0	0.00	53.30	122	3,436	3.55%	大買/鉅額交易
2019/07/12	0	0.00	2	52.70	52.70	-2	3,525	-0.06%
2019/07/11	1	53.20	0	0.00	52.70	1	3,582	0.03%
2019/07/10	2	52.75	0	0.00	52.70	2	3,623	0.06%
2019/07/09	1	53.00	22	52.59	52.40	-21	4,039	-0.52%
2019/07/08	2	53.65	2	53.70	53.00	0	4,095	0.00%
2019/07/05	2	52.35	2	52.10	53.00	0	4,034	0.00%
2019/07/04	29	52.46	2	53.15	52.40	27	4,054	0.67%
2019/07/03	0	0.00	2	52.10	51.10	-2	3,897	-0.05%
2019/07/02	1	51.20	0	0.00	51.90	1	3,988	0.03%
2019/07/01	0	0.00	3	50.73	50.70	-3	3,962	-0.08%
2019/06/28	4	50.03	3	49.60	49.55	1	4,010	0.02%
2019/06/27	2	50.20	1	50.00	50.00	1	4,130	0.02%
2019/06/25	2	51.15	2	50.70	50.00	0	4,187	0.00%
2019/06/24	0	0.00	2	49.98	49.80	-2	4,178	-0.05%
2019/06/21	2	50.03	2	51.10	49.35	0	4,231	0.00%
2019/06/20	3	50.60	2	50.70	51.00	1	4,253	0.02%
2019/06/19	2	50.10	1	50.50	50.30	1	4,375	0.02%
2019/06/18	1	49.50	0	0.00	49.60	1	4,492	0.02%
2019/06/17	2	51.10	6	51.67	50.10	-4	4,685	-0.09%
2019/06/13	2	49.25	3	49.48	49.25	-1	5,243	-0.02%
2019/06/06	1	48.30	2.2	48.07	48.00	-1.2	5,424	-0.02%
2019/06/05	0	0.00	2	50.00	49.00	-2	5,527	-0.04%
2019/06/04	1	49.30	0	0.00	49.30	1	5,692	0.02%
2019/06/03	1	49.50	0	0.00	49.25	1	5,750	0.02%
2019/05/29	2	50.50	2	49.00	50.40	0	5,846	0.00%
2019/05/22	0	0.00	2	50.10	49.80	-2	6,129	-0.03%
2019/05/17	1	50.80	4	50.10	50.00	-3	6,443	-0.05%
2019/05/16	0	0.00	17	50.49	50.20	-17	6,457	-0.26%
2019/05/14	0	0.00	2	49.50	51.80	-2	6,759	-0.03%
2019/05/13	6	52.27	0	0.00	51.00	6	6,863	0.09%
2019/05/10	4	52.75	1	52.80	52.90	3	6,886	0.04%
2019/05/09	1	55.00	10	55.76	53.60	-9	6,898	-0.13%
2019/05/08	2	55.30	0	0.00	55.00	2	6,883	0.03%
2019/05/07	0	0.00	4	56.80	56.10	-4	6,955	-0.06%
2019/05/02	0	0.00	1	57.30	57.60	-1	6,905	-0.01%
2019/04/30	1	56.90	0	0.00	57.00	1	6,883	0.01%
2019/04/29	0	0.00	2	55.35	55.40	-2	6,868	-0.03%
2019/04/26	7	57.46	2	57.00	57.10	5	6,828	0.07%
2019/04/23	0	0.00	1	60.10	59.90	-1	6,911	-0.01%
2019/04/22	2	59.20	1	59.00	58.80	1	6,873	0.01%
2019/04/19	2	58.35	2	58.40	58.50	0	6,956	0.00%
2019/04/18	16	59.47	1	59.40	58.10	15	6,932	0.22%
2019/04/17	5	60.52	2	60.05	59.60	3	6,917	0.04%
2019/04/16	2	60.35	3	60.77	60.60	-1	6,899	-0.01%
2019/04/15	12	61.68	15	62.03	61.10	-3	6,995	-0.04%
2019/04/12	7	58.89	9	58.90	59.60	-2	6,710	-0.03%
2019/04/11	8	59.68	8	59.16	58.00	0	6,682	0.00%
2019/04/10	5	60.14	3	59.97	59.40	2	6,618	0.03%
2019/04/09	7	60.50	4	60.25	60.30	3	6,559	0.05%
2019/04/08	11	61.83	13	62.02	61.70	-2	6,502	-0.03%
2019/04/03	2	60.15	2	60.20	60.00	0	6,381	0.00%
2019/04/02	5	59.94	7	60.00	59.60	-2	6,346	-0.03%
2019/04/01	1	58.70	1	59.80	59.40	0	6,285	0.00%
2019/03/29	4	58.20	1	58.20	58.20	3	6,159	0.05%
2019/03/28	2	57.75	1	57.80	58.10	1	6,165	0.02%
2019/03/26	5	58.06	4	58.05	57.60	1	6,158	0.02%
2019/03/25	2	57.45	0	0.00	57.50	2	6,139	0.03%
2019/03/22	4	60.23	32	60.25	59.10	-28	6,089	-0.46%
2019/03/21	10	60.63	7	60.63	60.50	3	6,019	0.05%
2019/03/20	7	59.89	7	60.33	60.10	0	5,947	0.00%
2019/03/19	35	59.91	15	59.31	60.10	20	5,852	0.34%
2019/03/18	6	56.10	1	55.50	55.50	5	5,334	0.09%
2019/03/15	0	0.00	1	55.70	55.30	-1	5,433	-0.02%
2019/03/13	0	0.00	3	54.70	55.00	-3	5,895	-0.05%
2019/03/12	21	55.83	11	54.58	54.50	10	5,936	0.17%
2019/03/08	0	0.00	5	54.60	54.30	-5	6,167	-0.08%
2019/03/07	1	53.80	8	54.21	53.00	-7	6,259	-0.11%
2019/03/06	0	0.00	2	54.45	54.60	-2	6,341	-0.03%
2019/03/04	1	52.50	0	0.00	52.50	1	6,321	0.02%
2019/02/27	0	0.00	7	52.50	52.30	-7	6,369	-0.11%
2019/02/26	1	53.20	4	52.55	52.50	-3	6,482	-0.05%
2019/02/22	0	0.00	3	53.50	53.50	-3	6,774	-0.04%
2019/02/21	18	55.93	19	55.30	54.40	-1	6,807	-0.01%
2019/02/20	4	54.73	4	54.48	54.30	0	6,657	0.00%
2019/02/19	4	52.93	3	53.37	53.70	1	6,603	0.02%
2019/02/18	0	0.00	1	52.60	52.00	-1	6,641	-0.02%
2019/02/15	2	53.20	1	52.30	52.40	1	7,038	0.01%
2019/02/14	6	55.43	7	54.46	53.10	-1	7,195	-0.01%
2019/02/13	9	54.30	0	0.00	52.20	9	7,106	0.13%
2019/02/12	1	52.40	0	0.00	54.20	1	7,212	0.01%
2019/02/11	0	0.00	1	52.00	52.00	-1	7,137	-0.01%
2019/01/30	0	0.00	5	51.40	50.90	-5	7,254	-0.07%
2019/01/29	1	51.10	3	51.13	51.80	-2	7,308	-0.03%
2019/01/28	1	51.40	4	51.68	51.60	-3	7,372	-0.04%
2019/01/25	1	50.30	0	0.00	50.30	1	7,634	0.01%
2019/01/22	0	0.00	10	49.80	49.40	-10	7,930	-0.13%
2019/01/18	4	49.23	3	49.33	49.45	1	8,180	0.01%
2019/01/17	6	49.69	0	0.00	49.35	6	8,256	0.07%
2019/01/16	0	0.00	1	51.70	51.80	-1	8,237	-0.01%
2019/01/14	0	0.00	1	50.20	50.50	-1	8,449	-0.01%
2019/01/11	0	0.00	93	50.82	50.70	-93	8,592	-1.08%
2019/01/10	0	0.00	4	51.33	51.20	-4	8,559	-0.05%
2019/01/09	0	0.00	4	51.50	51.60	-4	8,609	-0.05%
2019/01/08	0	0.00	4	50.45	50.60	-4	8,576	-0.05%
2019/01/07	7	50.30	3	50.73	50.30	4	8,570	0.05%
2019/01/04	2	45.78	8	46.38	48.50	-6	8,513	-0.07%
2019/01/03	1	46.50	1	46.60	46.60	0	8,602	0.00%
2018/12/28	1	48.15	0	0.00	48.30	1	8,878	0.01%
2018/12/27	0	0.00	1	48.35	48.00	-1	9,013	-0.01%
2018/12/25	1	47.15	2	47.58	48.20	-1	9,276	-0.01%
2018/12/24	0	0.00	1	47.80	47.85	-1	9,394	-0.01%
2018/12/22	0	0.00	1	48.65	48.30	-1	9,637	-0.01%
2018/12/20	1	47.10	0	0.00	47.00	1	9,656	0.01%
2018/12/18	4	48.20	0	0.00	48.00	4	9,619	0.04%
2018/12/17	0	0.00	1	49.45	48.80	-1	9,591	-0.01%
2018/12/14	3	49.40	1	49.40	49.35	2	9,598	0.02%
2018/12/13	3	49.37	3	49.22	49.30	0	9,544	0.00%
2018/12/12	12	49.84	14	49.30	49.45	-2	9,529	-0.02%
2018/12/11	1	47.85	2	47.55	48.30	-1	9,458	-0.01%
2018/12/10	3	47.48	14	47.10	46.90	-11	9,421	-0.12%
2018/12/07	8	49.76	4	49.60	49.35	4	9,252	0.04%
2018/12/06	8	53.05	3	54.47	51.50	5	8,950	0.06%
2018/12/05	6	55.03	2	54.90	54.90	4	8,793	0.05%
2018/12/04	18	56.52	1	56.60	56.00	17	8,855	0.19%
2018/12/03	18	55.93	17	55.40	56.10	1	8,835	0.01%
2018/11/30	2	53.05	4	54.18	52.90	-2	8,718	-0.02%
2018/11/28	1	50.90	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	49.70	2	50.35	51.00	-1	8,404	-0.01%
2018/11/26	2	49.18	0	0.00	49.40	2	8,372	0.02%
2018/11/23	6	49.16	16	49.17	48.70	-10	8,377	-0.12%
2018/11/22	6	53.55	2	53.90	50.60	4	8,321	0.05%
2018/11/21	3	53.60	9	53.03	53.10	-6	8,119	-0.07%
2018/11/20	8	52.76	2	52.65	52.70	6	8,002	0.07%
2018/11/19	3	53.53	5	53.56	53.40	-2	7,924	-0.03%
2018/11/16	5	52.82	2	53.00	51.60	3	7,764	0.04%
2018/11/15	6	52.15	17	52.28	52.40	-11	7,696	-0.14%
2018/11/14	23	53.23	18	52.37	52.50	5	7,556	0.07%
2018/11/13	13	49.47	3	48.87	49.50	10	7,234	0.14%
2018/11/12	2	49.65	18	49.13	48.95	-16	7,046	-0.23%
2018/11/09	16	48.74	5	47.95	48.90	11	6,990	0.16%
2018/11/08	10	48.13	12	47.52	47.05	-2	6,783	-0.03%
2018/11/07	15	47.44	29	47.81	47.95	-14	6,736	-0.21%
2018/11/06	1	48.80	3	48.10	46.30	-2	6,684	-0.03%
2018/11/05	1	47.15	5	47.23	47.40	-4	6,588	-0.06%
2018/11/02	18	48.33	10	48.68	48.20	8	6,511	0.12%
2018/11/01	6	49.59	8	49.82	51.30	-2	6,165	-0.03%
2018/10/31	15	49.23	15	48.99	48.00	0	6,075	0.00%
2018/10/30	9	47.30	9	47.85	48.50	0	6,028	0.00%
2018/10/29	1	46.50	3	46.50	47.65	-2	6,022	-0.03%
2018/10/26	96	46.35	96	47.50	46.00	0	6,001	0.00%
2018/10/25	1	48.00	2	47.98	48.45	-1	5,967	-0.02%
2018/10/24	1	51.60	11	51.05	50.90	-10	5,993	-0.17%
2018/10/23	88	52.36	1	51.40	50.70	87	5,973	1.46%
2018/10/22	4	51.55	4	52.28	52.30	0	6,050	0.00%
2018/10/19	10	49.39	0	0.00	50.70	10	5,930	0.17%
2018/10/18	11	49.20	6	48.92	48.45	5	5,829	0.09%
2018/10/17	2	48.30	2	48.75	48.25	0	5,994	0.00%
2018/10/15	0	0.00	11	46.15	47.40	-11	6,159	-0.18%
2018/10/11	1	44.00	2	44.68	44.45	-1	6,514	-0.02%
2018/10/09	6	49.11	2	49.30	48.75	4	6,289	0.06%
2018/10/08	1	53.50	1	54.10	53.40	0	6,050	0.00%
2018/10/05	3	54.43	0	0.00	53.30	3	5,974	0.05%
2018/10/04	4	55.33	3	55.80	56.70	1	5,850	0.02%
2018/10/03	4	55.70	2	56.20	56.10	2	5,789	0.03%
2018/10/02	7	56.11	13	56.03	55.70	-6	5,593	-0.11%
2018/10/01	15	55.89	16.3	54.57	57.50	-1.3	5,482	-0.02%
2018/09/28	1	52.40	3	52.10	52.40	-2	5,263	-0.04%
2018/09/27	1	51.50	0	0.00	51.30	1	5,242	0.02%
2018/09/25	1	51.00	0	0.00	51.50	1	5,224	0.02%
2018/09/21	0	0.00	2	50.80	51.40	-2	5,236	-0.04%
2018/09/20	3	50.40	0	0.00	50.20	3	5,264	0.06%
2018/09/19	3	51.17	0	0.00	50.90	3	5,261	0.06%
2018/09/18	2	50.30	0	0.00	50.30	2	5,259	0.04%
2018/09/17	0	0.00	5	51.80	51.40	-5	5,256	-0.10%
2018/09/14	1	51.70	0	0.00	52.00	1	5,238	0.02%
2018/09/13	0	0.00	3	50.90	50.70	-3	5,246	-0.06%
2018/09/12	6	50.30	0	0.00	51.30	6	5,242	0.11%
2018/09/11	17	49.31	11	50.03	50.50	6	5,246	0.11%
2018/09/10	5	49.58	1	50.70	48.20	4	5,217	0.08%
2018/09/07	10	51.41	15	52.55	51.40	-5	5,124	-0.10%
2018/09/06	3	56.50	13	55.70	55.10	-10	5,042	-0.20%
2018/09/05	1	54.80	1	55.30	54.80	0	4,910	0.00%
2018/09/04	9	55.32	0	0.00	54.80	9	4,947	0.18%
2018/09/03	0	0.00	1	54.20	54.60	-1	4,929	-0.02%
2018/08/31	2	58.15	0	0.00	57.50	2	4,856	0.04%
2018/08/30	5	58.00	12	58.08	58.50	-7	5,008	-0.14%
2018/08/29	5	58.44	2	58.40	58.40	3	5,200	0.06%
2018/08/24	0	0.00	4	53.68	53.40	-4	5,258	-0.08%
2018/08/23	0	0.00	1	54.10	53.90	-1	5,307	-0.02%
2018/08/22	13	54.11	2	54.30	54.30	11	5,357	0.21%
2018/08/21	0	0.00	4	53.35	53.50	-4	5,428	-0.07%
2018/08/20	7	53.69	10	55.28	53.30	-3	5,452	-0.06%
2018/08/17	0	0.00	4	57.28	56.90	-4	5,360	-0.07%
2018/08/16	6	56.82	2	56.85	56.70	4	5,465	0.07%
2018/08/15	2	58.20	0	0.00	57.60	2	5,472	0.04%
2018/08/14	4	58.78	3	58.17	58.90	1	5,475	0.02%
2018/08/13	9	59.02	14	57.54	58.20	-5	5,609	-0.09%
2018/08/10	0	0.00	2	61.70	61.30	-2	5,574	-0.04%
2018/08/08	11	62.64	0	0.00	62.30	11	5,729	0.19%
2018/08/07	4	62.70	7	63.77	62.30	-3	5,763	-0.05%
2018/08/06	11	63.35	5	62.86	63.10	6	5,704	0.11%
2018/08/02	4	61.85	0	0.00	61.10	4	5,662	0.07%
2018/08/01	5	63.04	10	63.15	62.50	-5	5,636	-0.09%
2018/07/31	3	61.23	3	62.17	60.60	0	5,546	0.00%
2018/07/30	3	60.80	0	0.00	60.40	3	5,491	0.05%
2018/07/27	14	61.63	12	59.61	62.20	2	5,676	0.04%
2018/07/26	4	61.03	1	61.00	61.00	3	5,536	0.05%
2018/07/25	3	61.33	4	61.23	60.80	-1	5,528	-0.02%
2018/07/24	12	61.43	17	60.75	61.10	-5	5,503	-0.09%
2018/07/23	3	65.10	0	0.00	63.60	3	5,308	0.06%
2018/07/20	0	0.00	1	66.80	67.80	-1	5,209	-0.02%
2018/07/19	6	68.02	6	68.42	66.30	0	5,284	0.00%
2018/07/18	0	0.00	14	66.78	67.90	-14	5,321	-0.26%
2018/07/16	1	63.00	1	62.40	62.90	0	5,326	0.00%
2018/07/13	0	0.00	6	62.60	62.40	-6	5,435	-0.11%
2018/07/12	0	0.00	1	61.70	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	12	61.03	60.50	-12	6,117	-0.20%
2018/07/10	1	58.90	1	59.70	59.40	0	6,364	0.00%
2018/07/05	1	63.50	1	62.40	61.70	0	6,752	0.00%
2018/07/04	0	0.00	3	62.90	62.70	-3	6,764	-0.04%
2018/07/02	10	64.02	9	63.34	63.00	1	6,841	0.01%
2018/06/26	1	62.30	1	62.10	62.60	0	6,878	0.00%
2018/06/22	6	62.85	5	62.66	62.40	1	6,917	0.01%
2018/06/20	7	63.56	3	63.53	63.30	4	6,947	0.06%
2018/06/19	4	65.40	18	65.13	65.00	-14	6,953	-0.20%
2018/06/15	2	66.50	1	65.90	66.40	1	6,975	0.01%
2018/06/14	4	66.40	5	67.24	65.50	-1	6,966	-0.01%
2018/06/13	0	0.00	1	65.40	65.50	-1	7,088	-0.01%
2018/06/12	13	65.56	5	65.46	65.10	8	7,191	0.11%
2018/06/11	4	66.60	1	66.30	66.20	3	7,214	0.04%
2018/06/08	6	66.63	3	67.00	66.70	3	7,249	0.04%
2018/06/07	7	67.13	10	67.69	66.80	-3	7,316	-0.04%
2018/06/06	8	69.74	7	69.37	69.50	1	7,194	0.01%
2018/06/05	0	0.00	8	66.64	67.30	-8	7,006	-0.11%
2018/06/04	1	65.80	0	0.00	65.70	1	7,034	0.01%
2018/06/01	14	64.46	5	64.76	64.80	9	7,030	0.13%
2018/05/31	5	65.26	3	65.87	64.30	2	7,037	0.03%
2018/05/30	2	66.40	0	0.00	65.80	2	7,034	0.03%
2018/05/29	6	66.92	12	67.00	66.00	-6	7,029	-0.09%
2018/05/28	0	0.00	2	66.30	66.80	-2	6,988	-0.03%
2018/05/25	3	65.93	1	66.20	65.90	2	7,093	0.03%
2018/05/24	3	65.93	9	66.36	66.60	-6	7,119	-0.08%
2018/05/23	1	64.70	1	65.00	65.10	0	7,096	0.00%
2018/05/22	5	64.66	0	0.00	64.50	5	7,150	0.07%
2018/05/21	9	65.57	6	66.12	65.10	3	7,327	0.04%
2018/05/18	1	63.50	2	64.25	64.40	-1	7,305	-0.01%
2018/05/17	2	65.45	4	65.40	64.20	-2	7,663	-0.03%
2018/05/16	0	0.00	1	62.50	63.00	-1	7,943	-0.01%
2018/05/15	1	63.60	2	63.45	63.10	-1	8,215	-0.01%
2018/05/14	3	64.67	4	64.33	63.80	-1	8,670	-0.01%
2018/05/11	1	64.20	0	0.00	64.50	1	8,955	0.01%
2018/05/10	2	64.45	4	64.50	64.50	-2	9,567	-0.02%
2018/05/09	3	63.60	2	63.60	63.00	1	9,803	0.01%
2018/05/08	0	0.00	1	63.80	63.80	-1	10,168	-0.01%
2018/05/07	2	61.90	1	62.50	62.70	1	10,436	0.01%
2018/05/04	2	61.15	3	60.57	61.20	-1	10,847	-0.01%
2018/05/03	6	64.77	1	64.70	63.80	5	10,823	0.05%
2018/05/02	2	66.00	3	65.23	65.60	-1	11,215	-0.01%
2018/04/30	2	64.90	0	0.00	65.20	2	11,407	0.02%
2018/04/27	2	64.45	1	64.60	64.20	1	11,456	0.01%
2018/04/26	3	64.20	6	65.40	63.50	-3	11,494	-0.03%
2018/04/25	8	64.08	6	65.05	65.50	2	11,423	0.02%
2018/04/24	3	63.80	30	64.72	62.90	-27	11,292	-0.24%
2018/04/23	3	66.73	7	66.00	66.00	-4	11,038	-0.04%
2018/04/20	2	68.40	1	69.00	68.10	1	10,952	0.01%
2018/04/19	5	68.28	0	0.00	67.80	5	10,791	0.05%
2018/04/18	33	68.31	37	68.61	68.50	-4	10,695	-0.04%
2018/04/17	13	73.34	2	70.75	71.00	11	10,337	0.11%
2018/04/16	7	79.49	3	79.60	78.20	4	10,028	0.04%
2018/04/13	20	78.43	17	78.01	77.50	3	9,783	0.03%
2018/04/12	0	0.00	1	72.20	72.60	-1	9,424	-0.01%
2018/04/11	3	71.50	2	71.80	71.70	1	9,583	0.01%
2018/04/10	1	72.40	1	71.70	71.70	0	9,573	0.00%
2018/04/09	3	72.07	3	72.07	72.70	0	9,556	0.00%
2018/04/02	0	0.00	1	73.00	72.50	-1	9,489	-0.01%
2018/03/31	1	73.10	0	0.00	72.80	1	9,492	0.01%
2018/03/28	0	0.00	2	73.70	72.90	-2	9,532	-0.02%
2018/03/23	1	70.60	1	70.50	71.10	0	9,584	0.00%
2018/03/22	0	0.00	1	74.00	72.50	-1	9,572	-0.01%
2018/03/21	3	74.10	1	74.20	73.50	2	9,582	0.02%
2018/03/20	0	0.00	1	73.50	73.40	-1	9,571	-0.01%
2018/03/19	3	75.30	41	75.35	74.10	-38	9,578	-0.40%
2018/03/16	38	73.61	6	73.62	73.50	32	9,445	0.34%
2018/03/15	4	72.73	1	73.00	72.90	3	9,417	0.03%
2018/03/14	1	72.70	7	72.21	71.90	-6	9,447	-0.06%
2018/03/13	10	73.56	1	73.40	73.20	9	9,506	0.09%
2018/03/09	0	0.00	2	71.70	70.90	-2	9,821	-0.02%
2018/03/08	6	72.68	3	73.00	72.10	3	9,799	0.03%
2018/03/07	2	70.25	1	69.10	70.20	1	9,717	0.01%
2018/03/06	1	70.70	0	0.00	70.00	1	9,756	0.01%
2018/03/05	3	70.57	2	71.00	70.00	1	9,774	0.01%
2018/03/02	0	0.00	3	71.07	71.00	-3	9,787	-0.03%
2018/03/01	0	0.00	1	71.80	71.90	-1	9,791	-0.01%
2018/02/27	3	74.50	1	74.00	72.60	2	9,849	0.02%
2018/02/26	6	72.92	1	73.20	73.20	5	9,747	0.05%
2018/02/23	1	73.70	0	0.00	72.90	1	9,745	0.01%
2018/02/22	2	73.55	1	72.50	72.50	1	9,784	0.01%
2018/02/21	4	73.15	3	72.87	73.70	1	9,834	0.01%
2018/02/12	3	69.50	1	69.50	68.90	2	9,840	0.02%
2018/02/09	12	67.01	1	68.70	69.80	11	9,841	0.11%
2018/02/08	15	72.13	2	73.65	70.80	13	9,486	0.14%
2018/02/07	12	78.76	28	77.78	75.50	-16	9,260	-0.17%
2018/02/06	37	77.95	9	77.31	76.60	28	9,230	0.30%
2018/02/05	6	85.37	3	84.87	85.00	3	8,934	0.03%
2018/02/02	31	92.29	7	91.96	91.40	24	8,933	0.27%
2018/02/01	2	103.50	1	101.50	101.50	1	8,656	0.01%
2018/01/31	6.2	99.97	23	102.60	104.00	-16.8	8,489	-0.20%
2018/01/30	8	100.94	9	101.46	99.50	-1	8,227	-0.01%
2018/01/29	6	100.92	27	100.74	100.50	-21	8,091	-0.26%
2018/01/26	4	96.75	6	96.82	96.80	-2	7,838	-0.03%
2018/01/25	11	95.11	37	94.22	94.70	-26	7,710	-0.34%
2018/01/24	38	90.04	27	92.35	92.90	11	7,540	0.15%
2018/01/23	2	89.35	9	89.99	88.30	-7	7,405	-0.09%
2018/01/22	1	88.50	2	89.40	88.70	-1	7,440	-0.01%
2018/01/19	3	86.60	1	87.10	86.70	2	7,471	0.03%
2018/01/18	2	87.35	0	0.00	86.70	2	7,480	0.03%
2018/01/17	5	87.00	0	0.00	87.60	5	7,547	0.07%
2018/01/16	1	87.50	2	87.80	87.60	-1	7,569	-0.01%
2018/01/15	0	0.00	2	86.75	86.40	-2	7,571	-0.03%
2018/01/12	3	86.23	1	86.10	86.10	2	7,609	0.03%
2018/01/11	0	0.00	1	84.80	84.70	-1	7,656	-0.01%
2018/01/08	6	88.50	3	88.23	87.20	3	7,993	0.04%
2018/01/05	5	89.00	59	90.05	87.20	-54	7,976	-0.68%
2018/01/03	0	0.00	1	84.40	84.40	-1	7,991	-0.01%
2018/01/02	3	83.37	2	84.00	83.70	1	8,156	0.01%