TPK-KY (3673)-元大-崇德券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/03	5	37.50	0	0.00	37.40	5	2,498	0.20%
2024/04/30	0	0.00	6	38.44	38.30	-6	2,543	-0.24%
2024/04/29	0	0.00	1	38.95	38.95	-1	2,535	-0.04%
2024/04/24	2	36.95	1	36.70	37.15	1	2,521	0.04%
2024/04/22	1	36.15	0	0.00	36.00	1	2,579	0.04%
2024/04/19	7	36.89	0	0.00	36.30	7	2,585	0.27%
2024/04/18	0	0.00	5	37.65	37.70	-5	2,577	-0.19%
2024/04/16	7	37.14	0	0.00	37.25	7	2,565	0.27%
2024/04/11	0	0.00	2	39.60	39.45	-2	2,603	-0.08%
2024/04/10	2	40.20	14	40.36	40.35	-12	2,595	-0.46%
2024/04/09	5	38.35	0	0.00	38.60	5	2,554	0.20%
2024/04/08	7	38.66	1	38.45	38.65	6	2,582	0.23%
2024/04/03	4	39.45	2	39.30	39.10	2	2,546	0.08%
2024/04/02	3	38.60	8	38.66	38.60	-5	2,462	-0.20%
2024/04/01	0	38.15	4	37.71	38.10	-4	2,394	-0.17%
2024/03/28	5	36.91	7	37.13	36.90	-2	2,288	-0.09%
2024/03/27	0	0.00	5	36.65	36.45	-5	2,223	-0.22%
2024/03/26	5	35.90	5	36.10	35.95	0	2,181	0.00%
2024/03/25	0	0.00	2	36.45	36.25	-2	2,128	-0.09%
2024/03/22	1	35.65	9.2	35.57	35.65	-8.2	2,092	-0.39%
2024/03/21	2	34.63	4	35.05	35.10	-2	2,047	-0.10%
2024/03/19	0	0.00	5	34.25	34.25	-5	2,012	-0.25%
2024/03/12	2	34.75	0	0.00	35.05	2	1,957	0.10%
2024/03/11	12	33.63	0	0.00	33.85	12	1,933	0.62%
2024/03/07	10	34.85	1	35.45	34.85	9	1,843	0.49%
2024/03/06	11	35.40	4	35.71	34.85	7	1,813	0.39%
2024/03/05	4	35.25	2	35.58	35.05	2	1,745	0.11%
2024/03/04	0	35.40	0	0.00	35.00	0	1,724	0.00%
2024/03/01	2	35.20	0	0.00	35.15	2	1,712	0.12%
2024/02/27	4	35.25	2	35.15	35.00	2	1,737	0.12%
2024/02/26	3	35.50	0	0.00	35.30	3	1,740	0.17%
2024/02/22	5	36.44	0	0.00	36.70	5	1,706	0.29%
2024/02/20	5	37.00	3	37.00	36.95	2	1,699	0.12%
2024/02/19	3	37.97	2	37.58	37.50	1	1,693	0.06%
2024/02/16	0	0.00	29	36.62	37.35	-29	1,662	-1.74%
2024/02/02	6	34.86	2	35.10	34.80	4	1,537	0.26%
2024/01/29	0	0.00	1	36.70	36.90	-1	1,464	-0.07%
2024/01/26	12	36.93	23	37.44	36.35	-11	1,447	-0.76%
2024/01/25	4	36.60	0	0.00	36.50	4	1,376	0.29%
2024/01/24	3	36.88	6	36.79	36.70	-3	1,352	-0.22%
2024/01/19	14	35.62	4	35.63	35.60	10	1,289	0.78%
2024/01/17	9	35.07	0	0.00	34.80	9	1,249	0.72%
2024/01/16	1	36.25	4	37.00	36.10	-3	1,219	-0.25%
2024/01/15	0	0.00	5	36.35	36.25	-5	1,173	-0.43%
2024/01/12	7	35.39	0	0.00	35.35	7	1,165	0.60%
2024/01/11	0	0.00	7	36.22	36.30	-7	1,146	-0.61%
2024/01/10	11	35.28	0	0.00	35.05	11	1,136	0.97%
2024/01/09	15	36.03	1	36.35	35.80	14	1,132	1.24%
2024/01/08	6	36.79	0	0.00	36.50	6	1,113	0.54%
2024/01/05	5	37.30	5	38.10	37.40	0	1,096	0.00%
2024/01/04	11	36.61	10	37.85	37.05	1	1,012	0.10%
2024/01/03	7	37.71	4	37.75	37.25	3	972	0.31%
2024/01/02	4	38.25	35	37.36	38.10	-31	907	-3.41%
2023/12/29	1	36.35	0	0.00	36.20	1	840	0.12%
2023/12/28	1	36.55	0.1	36.35	36.50	0.9	829	0.10%
2023/12/15	1	35.60	0	0.00	35.30	1	808	0.12%
2023/12/04	1	36.00	0	0.00	35.85	1	834	0.12%
2023/11/28	0	0.00	5	35.35	35.60	-5	870	-0.57%
2023/11/24	0	0.00	1	36.15	36.05	-1	867	-0.12%
2023/11/22	1	34.80	0	0.00	35.05	1	825	0.12%
2023/11/21	1	35.20	0	0.00	34.90	1	832	0.12%
2023/11/15	0	0.00	5	33.86	33.95	-5	832	-0.60%
2023/11/03	3	32.85	0	0.00	32.75	3	1,092	0.27%
2023/10/31	2	32.60	1	32.30	32.05	1	1,123	0.09%
2023/10/30	3	32.57	0	0.00	32.35	3	1,151	0.26%
2023/10/25	2	32.70	0	0.00	32.70	2	1,201	0.17%
2023/10/24	1	32.30	0	0.00	32.40	1	1,219	0.08%
2023/10/20	0	0.00	0	32.20	32.35	0	1,255	0.00%
2023/10/18	5	33.25	0	0.00	33.15	5	1,304	0.38%
2023/10/11	0	0.00	9	34.28	34.05	-9	1,496	-0.60%
2023/10/02	0	0.00	5	34.08	34.20	-5	1,752	-0.29%
2023/09/28	0	0.00	2	33.65	33.65	-2	1,796	-0.11%
2023/09/25	0	0.00	3	34.10	34.20	-3	2,043	-0.15%
2023/09/22	0	0.00	1	33.60	33.70	-1	2,088	-0.05%
2023/09/21	4	33.28	0	0.00	33.40	4	2,131	0.19%
2023/09/20	5	34.10	0	0.00	34.10	5	2,146	0.23%
2023/09/15	5	34.75	0	0.00	34.55	5	2,680	0.19%
2023/09/14	0	0.00	9	35.21	35.30	-9	2,747	-0.33%
2023/09/13	1	34.65	0	0.00	34.80	1	2,804	0.04%
2023/09/11	1	34.75	1	34.70	34.55	0	2,926	0.00%
2023/09/07	0	0.00	1	35.20	35.10	-1	2,994	-0.03%
2023/09/06	0	0.00	9	35.17	35.15	-9	3,042	-0.30%
2023/09/04	0	0.00	1	35.45	35.50	-1	3,339	-0.03%
2023/09/01	1	35.00	5	35.25	35.20	-4	3,496	-0.11%
2023/08/30	2	34.70	5	34.57	34.70	-3	3,667	-0.08%
2023/08/28	5	34.05	0	0.00	34.10	5	3,974	0.13%
2023/08/25	2	34.35	0	0.00	34.35	2	4,034	0.05%
2023/08/24	0	0.00	3	34.70	34.30	-3	4,091	-0.07%
2023/08/23	0	0.00	2	34.70	34.30	-2	4,130	-0.05%
2023/08/22	5	34.20	0	0.00	34.15	5	4,187	0.12%
2023/08/21	1	34.95	5	35.02	34.85	-4	4,221	-0.09%
2023/08/18	7	34.69	6	35.23	34.35	1	4,239	0.02%
2023/08/17	3	34.67	2	34.95	34.85	1	4,286	0.02%
2023/08/16	5	34.44	0	0.00	34.50	5	4,380	0.11%
2023/08/15	2	34.60	7	34.82	34.85	-5	4,426	-0.11%
2023/08/14	13	34.27	4	34.43	34.45	9	4,550	0.20%
2023/08/11	1	35.25	4	35.30	35.30	-3	4,726	-0.06%
2023/08/10	4	35.43	2	35.60	35.40	2	4,741	0.04%
2023/08/09	0	0.00	3	38.28	38.50	-3	4,654	-0.06%
2023/08/08	2	38.35	0	0.00	38.10	2	4,665	0.04%
2023/08/07	2	38.80	0	0.00	38.85	2	4,715	0.04%
2023/08/04	2	38.80	6	38.85	38.90	-4	4,781	-0.08%
2023/08/02	10	38.55	0	0.00	38.35	10	4,876	0.21%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/31	1	39.75	0	0.00	39.15	1	4,954	0.02%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/27	3	40.25	5	40.45	40.45	-2	5,096	-0.04%
2023/07/26	0	0.00	1	39.65	39.75	-1	5,089	-0.02%
2023/07/25	1	39.25	1	39.75	39.60	0	5,107	0.00%
2023/07/24	5	39.66	0	0.00	39.40	5	5,107	0.10%
2023/07/21	7	40.12	1	40.65	40.10	6	5,091	0.12%
2023/07/20	0	0.00	5	41.50	40.80	-5	5,113	-0.10%
2023/07/18	5	40.75	2	40.68	40.15	3	5,194	0.06%
2023/07/17	1	41.90	0	0.00	41.80	1	5,365	0.02%
2023/07/14	1	41.55	1	41.25	41.25	0	5,904	0.00%
2023/07/12	0	0.00	2	41.95	42.05	-2	5,992	-0.03%
2023/07/11	0	0.00	1	42.15	42.10	-1	6,128	-0.02%
2023/07/10	6	42.61	3	42.70	42.45	3	6,131	0.05%
2023/07/07	11	43.33	5	43.65	43.10	6	6,198	0.10%
2023/07/06	0	0.00	10	45.94	45.30	-10	6,206	-0.16%
2023/07/05	8	45.71	5	46.15	45.55	3	6,179	0.05%
2023/07/04	0	0.00	1	45.55	45.55	-1	6,114	-0.02%
2023/07/03	1	45.80	16	45.51	45.35	-15	6,039	-0.25%
2023/06/26	9	44.48	5	44.54	43.95	4	5,812	0.07%
2023/06/21	17	44.49	20	45.01	45.05	-3	5,673	-0.05%
2023/06/20	0	0.00	10	43.03	42.70	-10	5,357	-0.19%
2023/06/19	1	42.20	1	42.50	42.50	0	5,310	0.00%
2023/06/16	10	41.78	5	41.88	41.85	5	5,255	0.10%
2023/06/15	0	0.00	8	42.85	42.65	-8	5,181	-0.15%
2023/06/14	0	0.00	3.4	42.97	42.40	-3.4	5,159	-0.06%
2023/06/13	6.1	42.66	4	42.55	42.70	2.1	5,169	0.04%
2023/06/12	7.3	43.01	0	0.00	42.80	7.3	5,144	0.14%
2023/06/09	6.1	42.81	9	42.69	42.75	-2.9	5,135	-0.06%
2023/06/08	7	43.85	5	44.30	43.80	2	5,065	0.04%
2023/06/07	5	43.20	0.2	43.40	43.20	4.8	4,933	0.10%
2023/06/06	0.3	43.82	0	0.00	43.95	0.3	4,808	0.01%
2023/06/05	5	42.35	0	0.00	42.90	5	4,731	0.11%
2023/06/02	1	42.50	1	42.70	42.35	0	4,735	0.00%
2023/06/01	0	0.00	2.1	43.22	43.25	-2.1	4,749	-0.04%
2023/05/31	0	0.00	2.1	42.25	42.40	-2.1	4,545	-0.05%
2023/05/30	2	42.05	7	42.16	42.00	-5	4,518	-0.11%
2023/05/26	0	0.00	5	41.33	41.00	-5	4,527	-0.11%
2023/05/25	0	0.00	2	41.35	41.60	-2	4,639	-0.04%
2023/05/24	1	41.70	0	0.00	41.55	1	4,706	0.02%
2023/05/23	0	0.00	34	42.06	41.60	-34	4,677	-0.73%
2023/05/22	8	41.41	4	41.40	41.60	4	4,624	0.09%
2023/05/19	6	39.82	0	0.00	40.30	6	4,515	0.13%
2023/05/18	10	40.57	1	40.95	40.50	9	4,443	0.20%
2023/05/17	3	40.53	9	40.71	40.60	-6	4,302	-0.14%
2023/05/16	2	39.00	0	0.00	38.95	2	4,083	0.05%
2023/05/12	3	38.00	0	0.00	38.10	3	4,004	0.07%
2023/05/11	1	38.05	2	37.78	37.60	-1	3,987	-0.03%
2023/05/10	4	38.59	0	0.00	38.45	4	3,927	0.10%
2023/05/09	3	39.63	4	39.55	39.55	-1	3,851	-0.03%
2023/05/08	1	38.85	0	0.00	38.75	1	3,758	0.03%
2023/05/05	2	38.20	2	38.65	38.30	0	3,720	0.00%
2023/05/04	9.2	38.79	17	38.85	38.95	-7.9	3,654	-0.21%
2023/05/03	3	37.10	0	0.00	37.05	3	3,480	0.09%
2023/05/02	0	0.00	0	37.45	37.50	0	3,473	0.00%
2023/04/28	1	37.30	5	37.45	37.35	-4	3,468	-0.12%
2023/04/26	0	0.00	3	37.13	37.20	-3	3,407	-0.09%
2023/04/25	16	36.94	6	37.03	36.90	10	3,382	0.30%
2023/04/24	5	37.83	1	37.60	37.70	4	3,331	0.12%
2023/04/21	8	38.04	1	38.15	37.50	7	3,281	0.21%
2023/04/20	5	39.63	7	39.29	38.50	-2	3,166	-0.06%
2023/04/19	36	42.14	23	42.24	41.25	13	2,923	0.44%
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	5	37.70	1	37.50	37.75	4	2,264	0.18%
2023/04/14	16	37.45	13	38.40	37.90	3	2,165	0.14%
2023/04/13	0	0.00	4	37.10	36.25	-4	1,988	-0.20%
2023/04/12	4	36.85	12	37.04	36.80	-8	1,947	-0.41%
2023/04/11	14	36.33	36	36.45	36.40	-22	1,843	-1.19%
2023/04/10	0	0.00	10	34.45	34.60	-10	1,719	-0.58%
2023/03/31	1	34.60	1	34.25	34.25	0	1,679	0.00%
2023/03/28	18	34.16	0	0.00	34.30	18	1,666	1.08%
2023/03/24	0	0.00	52	35.68	35.30	-52	1,629	-3.19%
2023/03/22	6	35.75	8	35.46	35.30	-2	1,593	-0.13%
2023/03/17	0	0.00	3	34.70	34.35	-3	1,525	-0.20%
2023/03/16	3	34.15	3	34.80	34.10	0	1,501	0.00%
2023/03/15	5.2	34.47	2	34.35	34.40	3.2	1,467	0.22%
2023/03/13	0	0.00	6	35.60	35.60	-6	1,411	-0.43%
2023/03/10	7	34.64	0	0.00	34.50	7	1,357	0.52%
2023/03/09	18	35.60	33	35.55	35.50	-15	1,311	-1.14%
2023/03/08	12	35.85	0	0.00	36.10	12	1,277	0.94%
2023/03/07	0	0.00	2	36.70	36.75	-2	1,226	-0.16%
2023/03/06	6	35.79	21	36.53	36.50	-15	1,156	-1.30%
2023/03/03	0	0.00	1	34.25	34.10	-1	1,046	-0.10%
2023/03/02	2	34.20	0	0.00	33.90	2	1,037	0.19%
2023/03/01	5	33.71	0	0.00	33.75	5	1,000	0.50%
2023/02/24	3	34.05	1	34.20	34.20	2	970	0.21%
2023/02/23	50	35.04	1	35.00	35.05	49	888	5.51%
2023/02/22	15	33.42	5	33.57	33.95	10	712	1.40%
2023/02/21	30	31.94	0	0.00	31.75	30	604	4.96%
2023/02/20	0	31.50	0	0.00	31.95	0	605	0.00%
2023/02/17	0	30.95	0	0.00	31.20	0	600	0.00%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2023/02/08	0	31.40	0	0.00	31.25	0	639	0.00%
2023/02/03	1	31.25	0	0.00	31.35	1	634	0.16%
2023/02/02	0	0.00	10	31.00	31.05	-10	627	-1.59%
2023/01/09	0	30.05	10	30.05	30.05	-10	709	-1.41%
2023/01/06	0	0.00	2	29.95	29.90	-2	724	-0.28%
2023/01/05	1	30.15	0	0.00	29.80	1	740	0.14%
2023/01/04	2	29.75	0	0.00	29.80	2	748	0.27%
2022/12/30	0	0.00	1	29.45	29.45	-1	788	-0.13%
2022/12/20	0	0.00	1	29.70	29.50	-1	843	-0.12%
2022/12/14	0	0.00	3	30.93	30.80	-3	880	-0.34%
2022/12/05	0.1	32.00	0	0.00	31.90	0.1	886	0.01%
2022/12/02	0.1	31.90	0	0.00	32.05	0.1	888	0.01%
2022/12/01	0.1	31.80	0	0.00	31.85	0.1	892	0.01%
2022/11/29	0	0.00	10	31.15	31.10	-10	887	-1.13%
2022/11/17	0	31.40	0	0.00	31.55	0	1,091	0.00%
2022/11/14	0	0.00	10	30.95	30.70	-10	1,256	-0.80%
2022/11/03	0.1	29.65	0	0.00	29.70	0.1	1,276	0.01%
2022/11/01	0	0.00	2	29.05	29.05	-2	1,267	-0.16%
2022/10/31	2	28.53	0	0.00	28.50	2	1,267	0.16%
2022/10/14	0	0.00	11	31.08	31.65	-11	1,210	-0.91%
2022/10/13	6	30.28	0	0.00	29.80	6	1,219	0.49%
2022/10/12	0	0.00	2	30.90	31.05	-2	1,210	-0.17%
2022/10/11	1	31.00	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0	0.00	8	32.81	32.60	-8	1,189	-0.67%
2022/10/04	0.1	31.80	0	0.00	31.80	0.1	1,174	0.01%
2022/10/03	0	0.00	3	31.35	31.25	-3	1,174	-0.26%
2022/09/29	0	0.00	3	31.35	30.90	-3	1,169	-0.26%
2022/09/28	6	30.75	0	0.00	30.60	6	1,169	0.51%
2022/09/26	13	32.37	0	0.00	32.15	13	1,153	1.13%
2022/09/23	1	34.35	1	34.70	34.20	0	1,160	0.00%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0.1	35.00	0	0.00	34.90	0.1	1,165	0.00%
2022/09/15	0.1	35.40	0	0.00	35.10	0.1	1,197	0.01%
2022/09/13	2	36.00	8	35.60	35.60	-6	1,197	-0.50%
2022/09/12	0.1	35.90	0	0.00	35.95	0.1	1,209	0.01%
2022/09/08	0.1	35.25	1	35.40	35.45	-0.9	1,213	-0.08%
2022/08/26	0	0.00	10	38.00	37.50	-10	1,183	-0.85%
2022/08/24	0.1	36.30	5	36.40	36.00	-4.9	1,069	-0.46%
2022/08/23	0.1	36.30	5	36.50	36.40	-4.9	1,050	-0.47%
2022/08/22	0.1	36.45	19	36.31	36.35	-18.9	1,010	-1.87%
2022/08/19	0	36.45	10	34.30	36.10	-10	934	-1.07%
2022/08/12	1	34.20	0	0.00	34.10	1	880	0.11%
2022/08/08	5	34.00	0	0.00	34.25	5	859	0.58%
2022/08/05	1	34.15	0	0.00	34.35	1	873	0.11%
2022/08/03	0	0.00	1	33.75	33.75	-1	913	-0.11%
2022/08/02	5	34.00	0	0.00	34.10	5	931	0.54%
2022/07/28	1	34.60	0	0.00	34.10	1	987	0.10%
2022/07/27	0	0.00	10	34.50	34.70	-10	983	-1.02%
2022/07/26	2	33.93	0	0.00	33.85	2	978	0.20%
2022/07/14	0	0.00	5	34.40	34.40	-5	1,030	-0.49%
2022/07/11	0	0.00	10	34.15	34.10	-10	1,039	-0.96%
2022/07/08	0	0.00	10	34.20	34.05	-10	1,040	-0.96%
2022/07/01	15	33.17	0	0.00	32.35	15	1,134	1.32%
2022/06/30	1	34.80	0	0.00	34.65	1	1,123	0.09%
2022/06/27	0	0.00	5	35.00	35.10	-5	1,115	-0.45%
2022/06/22	0	0.00	1	33.05	33.00	-1	1,095	-0.09%
2022/06/20	0	0.00	1	34.65	33.00	-1	1,104	-0.09%
2022/06/17	0	0.00	1	33.90	34.65	-1	1,093	-0.09%
2022/06/13	1	34.25	0	0.00	34.35	1	1,125	0.09%
2022/06/07	2	35.78	4	35.61	35.20	-2	1,149	-0.17%
2022/06/06	1	34.00	9	34.88	34.80	-8	1,115	-0.72%
2022/06/02	0	0.00	1	33.70	34.00	-1	1,134	-0.09%
2022/05/31	0	0.00	5	34.40	34.25	-5	1,156	-0.43%
2022/05/30	0	0.00	3	34.10	34.05	-3	1,163	-0.26%
2022/05/20	1	33.05	1	33.25	33.25	0	1,251	0.00%
2022/05/18	0	0.00	5	33.00	32.90	-5	1,250	-0.40%
2022/05/13	0	0.00	0	31.25	31.95	0	1,262	0.00%
2022/05/12	0	0.00	7	31.25	30.85	-7	1,262	-0.55%
2022/05/09	15	31.90	0	0.00	31.85	15	1,214	1.23%
2022/05/06	1	33.50	41	33.12	33.30	-40	1,180	-3.39%
2022/05/05	0	0.00	1	34.60	34.20	-1	1,167	-0.09%
2022/04/27	0	34.05	0	0.00	34.05	0	1,193	0.00%
2022/04/25	0	0.00	3	35.20	35.05	-3	1,181	-0.25%
2022/04/21	2	36.75	1	36.70	36.65	1	1,198	0.08%
2022/04/14	0	0.00	0.3	36.20	36.00	-0.3	1,557	-0.02%
2022/04/11	11	36.87	8	36.15	36.10	3	1,606	0.19%
2022/04/07	0.3	35.31	0	0.00	35.20	0.3	1,597	0.02%
2022/04/06	15	36.00	0	0.00	36.00	15	1,573	0.95%
2022/04/01	5	36.70	0	0.00	36.65	5	1,567	0.32%
2022/03/31	1	37.25	0	0.00	37.15	1	1,583	0.06%
2022/03/30	3	37.23	0	0.00	37.30	3	1,591	0.19%
2022/03/29	2	37.15	0	0.00	37.15	2	1,599	0.13%
2022/03/28	0	0.00	6	37.05	37.35	-6	1,607	-0.37%
2022/03/25	0	0.00	0.1	38.00	37.70	-0.1	1,623	-0.01%
2022/03/24	3	37.75	0.4	37.80	37.80	2.6	1,634	0.16%
2022/03/21	0	0.00	6	37.96	38.00	-6	1,671	-0.36%
2022/03/18	0	0.00	5	37.65	37.75	-5	1,685	-0.30%
2022/03/17	0	0.00	5	37.50	37.45	-5	1,717	-0.29%
2022/03/16	5	36.30	2	36.25	36.35	3	1,713	0.18%
2022/03/15	0	0.00	3	36.98	36.60	-3	1,721	-0.17%
2022/03/11	0	0.00	0.3	37.30	37.40	-0.3	1,744	-0.02%
2022/03/10	2	36.90	0	0.00	37.00	2	1,752	0.11%
2022/03/08	5.1	36.75	6	36.14	35.55	-1	1,740	-0.05%
2022/03/07	10	37.00	21	37.00	36.90	-11	1,716	-0.64%
2022/03/01	14	38.36	0	0.00	38.40	14	1,756	0.80%
2022/02/25	0	38.45	0	0.00	38.45	0	1,758	0.00%
2022/02/22	1	40.25	1	40.10	39.65	0	1,779	0.00%
2022/02/17	6	39.65	2	39.70	39.65	4	1,896	0.21%
2022/02/16	2	39.48	0	0.00	39.30	2	1,934	0.10%
2022/02/11	2	40.40	1	40.05	40.10	1	1,984	0.05%
2022/02/08	3	40.60	0	0.00	40.35	3	2,030	0.15%
2022/02/07	0	0.00	1	40.20	40.00	-1	2,050	-0.05%
2022/01/26	0	0.00	1	39.50	39.40	-1	2,074	-0.05%
2022/01/25	3	39.68	2	39.90	39.45	1	2,196	0.05%
2022/01/24	2	40.20	0	0.00	40.25	2	2,360	0.08%
2022/01/21	13	40.16	0	0.00	40.10	13	2,545	0.51%
2022/01/18	0	0.00	1	41.00	40.95	-1	2,793	-0.04%
2022/01/14	15	41.08	0	0.00	40.70	15	2,925	0.51%
2022/01/13	0	0.00	1	41.80	41.80	-1	2,904	-0.03%
2022/01/12	10	42.05	0	0.00	41.80	10	2,903	0.34%
2022/01/11	11	42.65	0	0.00	42.65	11	2,885	0.38%
2022/01/10	20	42.73	0	0.00	42.70	20	2,863	0.70%
2022/01/07	12.6	44.94	51	45.38	43.70	-38.5	2,813	-1.37%
2022/01/06	0	0.00	17	43.92	44.00	-17	2,553	-0.67%
2022/01/03	1	43.10	0	0.00	42.70	1	2,526	0.04%
2021/12/21	0	0.00	2	42.80	42.75	-2	2,579	-0.08%
2021/12/20	1	42.05	0.1	41.85	42.55	0.9	2,570	0.03%
2021/12/17	0	0.00	1	42.15	42.10	-1	2,564	-0.04%
2021/12/16	1	42.50	2	42.23	42.30	-1	2,562	-0.04%
2021/12/15	2	41.80	0	0.00	41.35	2	2,564	0.08%
2021/12/13	0	0.00	1	42.80	42.50	-1	2,648	-0.04%
2021/12/08	6	41.93	1	42.00	41.60	5	2,602	0.19%
2021/12/07	0	0.00	2	41.10	41.30	-2	2,596	-0.08%
2021/12/06	0	0.00	2	40.80	41.40	-2	2,593	-0.08%
2021/12/02	2	39.85	0	0.00	40.25	2	2,646	0.08%
2021/11/30	0	0.00	2	40.48	39.50	-2	2,641	-0.08%
2021/11/26	3	40.88	0	0.00	40.90	3	2,624	0.11%
2021/11/24	1	41.80	0	0.00	41.95	1	2,581	0.04%
2021/11/23	0	0.00	1	41.85	41.80	-1	2,568	-0.04%
2021/11/19	1	41.70	0	0.00	41.40	1	2,548	0.04%
2021/11/18	6	40.60	5	41.85	41.35	1	2,535	0.04%
2021/11/17	0	41.15	1	40.60	40.65	-1	2,472	-0.04%
2021/11/16	0.1	41.35	0	0.00	41.15	0.1	2,434	0.00%
2021/11/12	7	41.06	0	0.00	41.30	7	2,409	0.29%
2021/11/11	5	41.90	0	0.00	40.80	5	2,417	0.21%
2021/11/09	0	0.00	2	41.25	40.85	-2	2,422	-0.08%
2021/11/08	0	40.50	0	0.00	40.75	0	2,433	0.00%
2021/11/04	1	41.15	3	41.78	41.05	-2	2,504	-0.08%
2021/11/03	1	41.20	2	41.50	41.30	-1	2,493	-0.04%
2021/11/02	2	41.00	0	0.00	40.75	2	2,478	0.08%
2021/11/01	0	0.00	6	43.53	43.20	-6	2,378	-0.25%
2021/10/29	3	43.00	12.1	42.73	42.50	-9.1	2,209	-0.41%
2021/10/28	1	39.95	12	44.30	44.30	-11	2,034	-0.54%
2021/10/26	2	40.25	0	0.00	39.95	2	1,849	0.11%
2021/10/25	2	41.33	2	40.63	41.05	0	1,805	0.00%
2021/10/13	0	0.00	1	37.05	37.10	-1	1,809	-0.06%
2021/10/12	0.1	37.60	0	0.00	37.60	0.1	1,807	0.00%
2021/10/06	1	38.15	1	38.00	37.75	0	1,851	0.00%
2021/10/05	6.1	38.85	6	38.60	38.60	0.1	1,845	0.00%
2021/10/01	1	38.30	0	0.00	38.45	1	1,908	0.05%
2021/09/27	11	37.90	0	0.00	37.90	11	1,906	0.58%
2021/09/23	0	0.00	1	37.55	37.35	-1	1,968	-0.05%
2021/09/16	1	38.05	0	0.00	38.40	1	2,034	0.05%
2021/09/13	1	38.10	10	38.00	38.15	-9	2,045	-0.44%
2021/09/10	0	0.00	0.1	38.15	38.10	-0.1	2,081	-0.01%
2021/09/09	0.1	37.05	0	0.00	37.20	0.1	2,086	0.01%
2021/09/06	0	0.00	4	39.10	39.00	-4	2,083	-0.19%
2021/09/03	0	0.00	1	39.65	39.75	-1	2,104	-0.05%
2021/09/02	1	39.30	0	0.00	39.05	1	2,134	0.05%
2021/09/01	0	0.00	2	39.70	39.95	-2	2,137	-0.10%
2021/08/31	2	39.20	0	0.00	39.40	2	2,149	0.09%
2021/08/25	1	40.20	0	0.00	40.20	1	2,230	0.04%
2021/08/19	0	38.80	0	0.00	38.60	0	2,385	0.00%
2021/08/18	0	0.00	1	38.80	39.25	-1	2,402	-0.04%
2021/08/17	0	0.00	2	39.20	38.70	-2	2,442	-0.08%
2021/08/13	10	39.20	0	0.00	39.10	10	2,458	0.41%
2021/08/11	20	41.25	0.1	40.05	39.80	19.9	2,508	0.79%
2021/08/10	3	41.77	1	41.65	41.50	2	2,514	0.08%
2021/08/09	12	42.72	0	0.00	42.35	12	2,621	0.46%
2021/08/05	1	42.85	1	43.40	42.85	0	2,900	0.00%
2021/08/03	1	43.00	0	0.00	42.45	1	3,432	0.03%
2021/08/02	2	42.70	0	0.00	43.00	2	3,511	0.06%
2021/07/30	0	0.00	2	42.90	42.90	-2	3,725	-0.05%
2021/07/28	10	43.30	0	0.00	42.85	10	3,976	0.25%
2021/07/23	2	44.68	0	0.00	44.80	2	5,104	0.04%
2021/07/21	10	44.25	0	0.00	43.70	10	6,053	0.17%
2021/07/20	22	44.45	0	0.00	44.35	22	6,129	0.36%
2021/07/19	12	44.91	0	0.00	44.95	12	6,169	0.20%
2021/07/16	0	45.50	2	45.30	45.40	-2	6,246	-0.03%
2021/07/15	2	45.00	0	0.00	45.10	2	6,322	0.03%
2021/07/14	0	0.00	1	45.60	45.30	-1	6,380	-0.02%
2021/07/13	13	45.04	2	45.38	44.95	11	6,548	0.17%
2021/07/12	1	44.95	0	0.00	45.00	1	6,614	0.02%
2021/07/09	10	44.50	0	0.00	44.65	10	6,681	0.15%
2021/07/08	14	45.42	8	45.59	45.30	6	6,699	0.09%
2021/07/07	4	45.93	1	46.15	46.20	3	6,695	0.04%
2021/07/02	2	46.28	1	46.25	46.15	1	6,923	0.01%
2021/06/30	2	46.55	1	46.60	46.60	1	6,982	0.01%
2021/06/29	6	47.43	2	47.58	46.95	4	6,981	0.06%
2021/06/28	1	46.50	0	0.00	46.25	1	6,865	0.01%
2021/06/25	0	0.00	2	46.68	46.45	-2	7,048	-0.03%
2021/06/24	0	0.00	1	46.40	46.35	-1	7,075	-0.01%
2021/06/23	1	46.00	11	46.09	46.60	-10	7,087	-0.14%
2021/06/22	4	45.00	13	45.45	45.25	-9	7,092	-0.13%
2021/06/21	3	45.23	0	0.00	45.15	3	7,091	0.04%
2021/06/18	1	46.30	6	46.62	46.25	-5	7,147	-0.07%
2021/06/17	0	0.00	3	45.72	46.30	-3	7,169	-0.04%
2021/06/16	0	0.00	1	45.80	45.60	-1	7,202	-0.01%
2021/06/15	1	45.95	0	0.00	46.10	1	7,209	0.01%
2021/06/11	0	0.00	2	46.10	46.10	-2	7,259	-0.03%
2021/06/09	2	45.55	2	45.98	45.75	0	7,290	0.00%
2021/06/07	1	45.80	7	45.00	45.95	-6	7,389	-0.08%
2021/06/04	1	46.80	0	0.00	46.25	1	7,465	0.01%
2021/06/03	0	0.00	1	47.15	47.10	-1	7,645	-0.01%
2021/06/02	13	47.40	1	47.15	46.65	12	7,765	0.15%
2021/06/01	1	47.85	7	47.19	47.30	-6	7,887	-0.08%
2021/05/31	1	46.45	0	0.00	46.10	1	7,998	0.01%
2021/05/28	6	45.88	6	46.19	46.20	0	8,104	0.00%
2021/05/27	3	44.77	0	0.00	44.85	3	8,750	0.03%
2021/05/26	10	45.20	0	0.00	45.10	10	9,360	0.11%
2021/05/25	2	45.38	2	45.65	45.35	0	9,336	0.00%
2021/05/24	1	44.95	4	45.10	45.35	-3	9,303	-0.03%
2021/05/21	1	45.00	2	45.50	44.65	-1	9,294	-0.01%
2021/05/20	14	45.45	8	45.08	44.20	6	9,300	0.06%
2021/05/19	8	45.15	3	45.17	45.55	5	9,265	0.05%
2021/05/18	3	44.87	5	45.25	45.30	-2	9,254	-0.02%
2021/05/17	24	44.49	22	43.40	43.40	2	9,214	0.02%
2021/05/14	3	48.83	1	50.00	48.20	2	9,147	0.02%
2021/05/13	37	49.67	39	49.62	48.70	-2	9,073	-0.02%
2021/05/12	26	50.37	18	50.99	50.20	8	8,880	0.09%
2021/05/11	8	50.91	1.1	52.69	51.00	6.9	8,570	0.08%
2021/05/10	2	51.95	5	52.14	52.10	-3	8,381	-0.04%
2021/05/07	21	51.92	28	51.78	51.80	-7	8,306	-0.08%
2021/05/06	3	49.30	2	50.35	49.55	1	8,117	0.01%
2021/05/05	7	49.80	4	50.00	49.10	3	8,057	0.04%
2021/05/04	41	51.36	12	50.07	49.45	29	7,886	0.37%
2021/05/03	9	55.30	4	55.08	54.30	5	7,340	0.07%
2021/04/29	4	54.60	14	55.41	54.20	-10	7,002	-0.14%
2021/04/28	9.1	55.57	5	54.90	55.40	4.1	6,796	0.06%
2021/04/27	16	53.64	12	55.03	56.70	4	6,320	0.06%
2021/04/26	7	51.70	5	51.70	51.60	2	5,953	0.03%
2021/04/23	2	50.53	2	50.35	50.70	0	5,875	0.00%
2021/04/22	6	51.12	4	50.08	49.50	2	5,964	0.03%
2021/04/21	3	50.90	6	50.50	50.60	-3	5,941	-0.05%
2021/04/20	9	51.09	0	0.00	51.50	9	5,881	0.15%
2021/04/19	2	51.50	21	51.49	51.10	-19	5,832	-0.33%
2021/04/16	11	50.09	11	50.57	49.85	0	5,667	0.00%
2021/04/15	1	50.40	4	49.73	49.55	-3	5,648	-0.05%
2021/04/14	3	48.77	2	47.38	47.75	1	5,601	0.02%
2021/04/13	8	48.89	10	49.50	48.65	-2	5,604	-0.04%
2021/04/12	3	49.67	0	0.00	49.35	3	5,568	0.05%
2021/04/09	11	50.40	5	50.57	49.50	6	5,567	0.11%
2021/04/08	3	52.43	8	52.48	52.20	-5	5,458	-0.09%
2021/04/07	2	51.05	3	51.60	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	5	50.80	50.80	-5	5,325	-0.09%
2021/04/01	0	0.00	1	50.49	50.40	-1	5,304	-0.02%
2021/03/31	3	50.33	0	0.00	50.20	3	5,278	0.06%
2021/03/30	9	50.79	10	51.02	50.90	-1	5,252	-0.02%
2021/03/29	0	0.00	6	50.28	50.30	-6	5,092	-0.12%
2021/03/26	1	50.00	1	49.70	49.70	0	5,076	0.00%
2021/03/25	2	50.60	4	49.93	50.10	-2	5,086	-0.04%
2021/03/24	9	49.69	0	0.00	49.95	9	5,116	0.18%
2021/03/23	6	50.30	1	51.20	49.70	5	5,191	0.10%
2021/03/22	0	0.00	3	50.13	50.50	-3	5,131	-0.06%
2021/03/19	1	49.30	0	0.00	49.55	1	5,117	0.02%
2021/03/18	1	49.90	3	49.97	49.60	-2	5,131	-0.04%
2021/03/17	2	49.15	0	0.00	49.20	2	5,263	0.04%
2021/03/16	1	49.50	0	0.00	49.30	1	5,242	0.02%
2021/03/15	2	49.88	2	50.08	49.60	0	5,225	0.00%
2021/03/12	1	50.60	0	0.00	50.30	1	5,247	0.02%
2021/03/10	4	50.73	3	50.23	50.30	1	5,244	0.02%
2021/03/09	3	50.33	2	51.40	51.30	1	5,193	0.02%
2021/03/08	0	0.00	4	50.10	49.85	-4	5,083	-0.08%
2021/03/05	2	49.70	5	49.99	49.15	-3	5,033	-0.06%
2021/03/04	4	49.16	8	49.83	50.20	-4	4,909	-0.08%
2021/03/03	2	48.73	4	48.70	49.10	-2	4,795	-0.04%
2021/03/02	27	49.92	20	49.59	48.10	7	4,671	0.15%
2021/02/26	5	49.91	11	49.08	50.20	-6	4,017	-0.15%
2021/02/25	0	0.00	9	45.64	45.65	-9	3,412	-0.26%
2021/02/24	5	45.17	0	0.00	45.10	5	3,427	0.15%
2021/02/23	0	0.00	1	45.60	45.80	-1	3,434	-0.03%
2021/02/22	0	0.00	3	45.57	45.80	-3	3,448	-0.09%
2021/02/19	0	0.00	3	44.25	44.65	-3	3,433	-0.09%
2021/02/18	4	44.50	7	44.64	44.55	-3	3,467	-0.09%
2021/02/05	0	0.00	3	43.63	43.70	-3	3,442	-0.09%
2021/02/04	2	41.95	1	41.90	41.90	1	3,449	0.03%
2021/02/03	0	0.00	5	42.85	42.65	-5	3,446	-0.15%
2021/02/02	0	0.00	7	42.84	42.65	-7	3,526	-0.20%
2021/02/01	2	42.00	0	0.00	41.65	2	3,650	0.05%
2021/01/27	0	0.00	2	44.00	43.80	-2	3,789	-0.05%
2021/01/26	2	43.20	0	0.00	43.15	2	3,780	0.05%
2021/01/25	4	43.35	2	43.70	43.55	2	3,784	0.05%
2021/01/22	2	42.90	4	43.13	43.15	-2	3,775	-0.05%
2021/01/21	4	43.00	7	43.59	42.60	-3	3,768	-0.08%
2021/01/20	11	44.21	7	44.46	43.45	4	3,747	0.11%
2021/01/19	3	45.95	0	0.00	45.50	3	3,658	0.08%
2021/01/18	0	0.00	20	45.30	46.20	-20	3,642	-0.55%
2021/01/15	7	46.17	4.1	46.97	45.65	2.9	3,672	0.08%
2021/01/14	0	0.00	6	45.85	46.15	-6	3,537	-0.17%
2021/01/13	0	0.00	18	44.82	44.65	-18	3,498	-0.51%
2021/01/12	13	44.27	7	44.65	44.15	6	3,495	0.17%
2021/01/11	3	44.93	0	0.00	45.25	3	3,491	0.09%
2021/01/08	9	44.38	1	44.20	44.30	8	3,529	0.23%
2021/01/07	4	45.61	0	0.00	45.15	4	3,554	0.11%
2021/01/06	3	46.03	1	46.85	45.55	2	3,535	0.06%
2021/01/05	4	46.69	0	0.00	46.75	4	3,511	0.11%
2021/01/04	0	0.00	2	47.00	47.00	-2	3,511	-0.06%
2020/12/31	1	46.70	1	46.30	46.30	0	3,479	0.00%
2020/12/30	2	46.23	5	46.28	46.50	-3	3,450	-0.09%
2020/12/29	0	0.00	137	46.07	46.10	-137	3,439	-3.98%	大賣/鉅額交易
2020/12/28	0	0.00	1	46.55	46.60	-1	3,419	-0.03%
2020/12/25	6	46.26	1	46.40	46.45	5	3,405	0.15%
2020/12/24	0	0.00	11	46.13	45.65	-11	3,385	-0.32%
2020/12/23	11	45.05	0	0.00	45.00	11	3,362	0.33%
2020/12/22	1	46.20	0	0.00	45.60	1	3,377	0.03%
2020/12/21	135	46.40	138	46.60	46.60	-3	3,399	-0.09%	大買/大賣/
2020/12/18	150	46.00	15	46.49	46.50	135	3,378	4.00%	大買/鉅額交易
2020/12/17	21	45.60	20	45.43	45.85	1	3,335	0.03%
2020/12/15	6	43.93	1	44.15	43.90	5	3,294	0.15%
2020/12/11	15	45.59	0	0.00	44.20	15	3,371	0.44%
2020/12/10	3	47.08	2	47.55	46.55	1	3,273	0.03%
2020/12/08	19	48.07	9	47.85	47.65	10	3,227	0.31%
2020/12/07	7	48.16	0	0.00	48.10	7	3,192	0.22%
2020/12/03	5	48.20	5	47.67	47.30	0	3,190	0.00%
2020/12/02	2	48.08	2	48.00	48.00	0	3,185	0.00%
2020/12/01	1	47.75	13	47.23	47.45	-12	3,154	-0.38%
2020/11/30	13	46.40	0	0.00	46.80	13	3,153	0.41%
2020/11/27	0	0.00	10	46.90	46.70	-10	3,468	-0.29%
2020/11/26	2	46.45	0	0.00	46.45	2	3,661	0.05%
2020/11/25	0	0.00	10	46.60	46.10	-10	3,683	-0.27%
2020/11/24	2	46.00	2	45.93	45.90	0	3,694	0.00%
2020/11/23	0	0.00	2	46.40	46.30	-2	3,682	-0.05%
2020/11/20	0	0.00	2	46.05	46.20	-2	3,695	-0.05%
2020/11/18	1	46.15	2	45.93	46.00	-1	3,700	-0.03%
2020/11/17	4	45.80	0	0.00	45.75	4	3,721	0.11%
2020/11/16	1	46.35	5	46.30	46.30	-4	3,831	-0.10%
2020/11/13	0	0.00	1	45.65	45.75	-1	3,907	-0.03%
2020/11/12	19	45.83	1	46.70	45.55	18	3,977	0.45%
2020/11/11	1	46.60	7	46.53	46.55	-6	3,953	-0.15%
2020/11/10	6	46.13	16	47.10	46.10	-10	4,035	-0.25%
2020/11/09	26.2	46.58	5	47.21	46.35	21.2	4,039	0.52%
2020/11/06	23	48.43	15	48.72	48.20	8	3,974	0.20%
2020/11/05	2	51.05	6	50.88	50.90	-4	3,849	-0.10%
2020/11/04	0	0.00	3	49.93	49.95	-3	3,935	-0.08%
2020/11/03	0	0.00	1	50.70	50.20	-1	4,172	-0.02%
2020/11/02	1	50.00	0	0.00	49.05	1	4,324	0.02%
2020/10/29	0	0.00	1	50.20	50.20	-1	5,013	-0.02%
2020/10/28	2	49.65	0.4	49.00	49.60	1.6	5,864	0.03%
2020/10/23	1.3	52.42	0	0.00	52.30	1.3	6,175	0.02%
2020/10/22	0	0.00	1	52.10	52.10	-1	6,157	-0.02%
2020/10/19	1.2	51.80	0	0.00	51.90	1.2	6,246	0.02%
2020/10/16	1	51.20	0	0.00	51.10	1	6,416	0.02%
2020/10/15	3	52.27	6	52.47	52.50	-3	6,494	-0.05%
2020/10/14	2	50.50	0	0.00	50.50	2	6,415	0.03%
2020/10/08	6	50.02	0	0.00	49.85	6	6,384	0.09%
2020/10/07	2	49.95	0	0.00	49.80	2	6,400	0.03%
2020/10/05	6	49.30	2	49.40	49.40	4	6,471	0.06%
2020/09/30	2	49.30	0	0.00	49.10	2	6,500	0.03%
2020/09/24	2	49.65	1	49.15	49.05	1	6,633	0.02%
2020/09/23	4	51.08	0	0.00	50.80	4	6,633	0.06%
2020/09/22	4	51.00	0	0.00	51.00	4	6,726	0.06%
2020/09/17	1	53.00	0	0.00	52.30	1	6,733	0.01%
2020/09/16	4	52.30	1	51.70	51.80	3	6,734	0.04%
2020/09/15	0	0.00	1	52.80	52.80	-1	6,707	-0.01%
2020/09/10	1	50.80	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	50.70	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	51.60	0	0.00	51.00	1	6,866	0.01%
2020/09/04	10	52.30	11	52.63	52.60	-1	7,056	-0.01%
2020/09/03	1	53.80	0	0.00	53.30	1	7,034	0.01%
2020/09/02	14	55.11	19	54.21	53.60	-5	6,995	-0.07%
2020/09/01	0	0.00	3	54.07	54.10	-3	6,747	-0.04%
2020/08/26	1	49.90	1	50.20	50.10	0	6,812	0.00%
2020/08/25	0	0.00	3	50.80	50.90	-3	6,813	-0.04%
2020/08/24	1	50.60	8	50.43	50.40	-7	6,799	-0.10%
2020/08/21	1	51.20	0	0.00	51.00	1	6,832	0.01%
2020/08/20	3	50.90	4	49.50	50.00	-1	6,892	-0.01%
2020/08/19	12	54.32	2	54.00	53.20	10	6,765	0.15%
2020/08/18	5	54.20	1	54.70	53.70	4	6,689	0.06%
2020/08/17	2	53.50	1	53.30	53.50	1	6,637	0.02%
2020/08/14	25	53.30	2	54.40	53.90	23	6,688	0.34%
2020/08/13	22	52.50	1	53.00	53.00	21	6,593	0.32%
2020/08/12	2	53.95	0	0.00	53.30	2	6,543	0.03%
2020/08/11	1	54.90	1	55.20	55.30	0	6,474	0.00%
2020/08/10	0	0.00	7	55.70	54.70	-7	6,424	-0.11%
2020/08/07	7	56.77	2	56.50	55.10	5	6,362	0.08%
2020/08/06	5	57.42	0.1	58.40	58.40	4.9	6,139	0.08%
2020/08/05	2	57.55	5	57.24	58.00	-3	6,004	-0.05%
2020/08/04	35	57.74	61	57.47	57.50	-26	5,790	-0.45%
2020/08/03	17	53.54	23	55.47	56.20	-6	5,322	-0.11%
2020/07/31	1	50.70	12	51.43	51.90	-11	4,519	-0.24%
2020/07/30	0	0.00	1	47.30	47.20	-1	4,277	-0.02%
2020/07/29	1	46.25	1	46.20	46.25	0	4,222	0.00%
2020/07/28	3	45.30	0	0.00	44.50	3	4,215	0.07%
2020/07/27	4	46.29	1	45.65	45.15	3	4,237	0.07%
2020/07/24	1	46.20	0	0.00	46.05	1	4,246	0.02%
2020/07/23	5	47.40	2	47.43	47.15	3	4,253	0.07%
2020/07/22	4	48.18	2	48.15	47.80	2	4,254	0.05%
2020/07/21	1	47.10	12	47.33	47.70	-11	4,074	-0.27%
2020/07/20	1	45.45	5	45.55	45.85	-4	3,959	-0.10%
2020/07/17	2	44.70	0	0.00	44.40	2	3,981	0.05%
2020/07/16	0	0.00	2	45.40	45.00	-2	4,052	-0.05%
2020/07/15	2	44.90	5	45.63	44.80	-3	4,078	-0.07%
2020/07/14	5	44.99	0	0.00	45.00	5	4,213	0.12%
2020/07/13	0	0.00	7	45.85	45.90	-7	4,265	-0.16%
2020/07/10	10	45.25	1	44.85	44.85	9	4,348	0.21%
2020/07/09	3	46.93	1	47.05	46.60	2	4,459	0.04%
2020/07/08	20	46.90	4	46.95	46.85	16	4,491	0.36%
2020/07/07	4	46.98	1	47.05	46.80	3	4,490	0.07%
2020/07/06	2	48.08	0	0.00	47.75	2	4,560	0.04%
2020/07/03	1	46.80	6	46.91	46.90	-5	4,534	-0.11%
2020/07/02	0	0.00	5	47.20	47.35	-5	4,543	-0.11%
2020/07/01	4	47.70	2	47.55	47.30	2	4,521	0.04%
2020/06/30	2	46.50	2	46.50	46.45	0	4,446	0.00%
2020/06/29	4	46.23	0	0.00	46.05	4	4,461	0.09%
2020/06/24	0	0.00	3	46.78	46.80	-3	4,460	-0.07%
2020/06/23	22	46.13	5	46.09	45.90	17	4,455	0.38%
2020/06/22	1	46.20	13	46.31	46.60	-12	4,438	-0.27%
2020/06/19	1	45.85	12	45.79	46.00	-11	4,461	-0.25%
2020/06/18	5	45.13	1	45.60	45.10	4	4,426	0.09%
2020/06/17	3	45.15	5	45.60	45.05	-2	4,391	-0.05%
2020/06/16	3	45.32	1	45.40	45.60	2	4,417	0.05%
2020/06/15	8	46.09	4	45.05	45.00	4	4,478	0.09%
2020/06/12	17	45.99	13	45.42	46.50	4	4,474	0.09%
2020/06/11	3	46.72	12	46.83	46.30	-9	4,393	-0.20%
2020/06/10	3	45.17	5	45.42	45.30	-2	4,204	-0.05%
2020/06/09	5	44.99	0	0.00	44.85	5	4,267	0.12%
2020/06/08	8	45.81	4	45.43	45.30	4	4,328	0.09%
2020/06/05	2	44.88	1	45.35	45.85	1	4,260	0.02%
2020/06/04	3	44.15	17	44.19	44.20	-14	4,175	-0.34%
2020/06/03	7	44.64	3	44.72	44.65	4	4,185	0.10%
2020/06/02	9	44.81	5	44.67	45.00	4	4,107	0.10%
2020/06/01	0	0.00	3	43.13	43.45	-3	3,947	-0.08%
2020/05/29	1	42.25	0	0.00	42.40	1	3,925	0.03%
2020/05/28	2	42.23	0	0.00	42.15	2	3,943	0.05%
2020/05/27	1	43.20	5	43.13	42.80	-4	3,904	-0.10%
2020/05/26	4	42.15	3	42.28	42.55	1	3,843	0.03%
2020/05/25	5	42.25	3	42.23	42.25	2	3,839	0.05%
2020/05/22	4	41.85	4	42.23	41.60	0	3,868	0.00%
2020/05/21	4	42.08	9	42.84	41.80	-5	3,876	-0.13%
2020/05/20	0	0.00	4	41.60	41.20	-4	3,805	-0.11%
2020/05/19	1	41.20	5	40.95	41.45	-4	3,818	-0.10%
2020/05/18	4	39.61	2	39.48	39.35	2	3,856	0.05%
2020/05/15	2	40.10	1	40.70	40.00	1	3,860	0.03%
2020/05/14	14	41.35	0	0.00	40.60	14	3,874	0.36%
2020/05/13	0	0.00	2	42.80	42.40	-2	3,844	-0.05%
2020/05/12	6	42.20	1	42.90	42.75	5	3,841	0.13%
2020/05/11	0	0.00	1	42.45	42.40	-1	3,838	-0.03%
2020/05/08	1	41.85	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0	0.00	3	41.65	41.85	-3	3,836	-0.08%
2020/05/06	1	41.40	1	41.40	41.00	0	3,807	0.00%
2020/05/05	13	41.36	7	41.37	41.15	6	3,824	0.16%
2020/05/04	4	41.03	1	41.00	40.90	3	3,857	0.08%
2020/04/30	13	42.34	1	42.80	42.05	12	3,858	0.31%
2020/04/29	1	42.65	10	43.00	42.50	-9	3,850	-0.23%
2020/04/28	10	42.50	3	42.43	42.45	7	3,845	0.18%
2020/04/27	1	42.25	15	42.55	42.75	-14	3,893	-0.36%
2020/04/24	0	0.00	9	41.31	41.30	-9	3,820	-0.24%
2020/04/23	5	41.20	6	41.38	41.05	-1	3,823	-0.03%
2020/04/22	3	40.52	2	41.25	41.25	1	3,804	0.03%
2020/04/21	2	40.48	1	41.75	39.80	1	3,766	0.03%
2020/04/17	13	42.43	13	42.58	41.60	0	3,670	0.00%
2020/04/16	2	42.20	0	42.15	42.35	2	3,527	0.06%
2020/04/15	5	41.35	1	40.90	41.00	4	3,469	0.12%
2020/04/14	5	40.77	13	40.38	41.50	-8	3,430	-0.23%
2020/04/13	5	39.02	5	39.44	38.85	0	3,288	0.00%
2020/04/10	2	38.50	0	0.00	38.55	2	3,252	0.06%
2020/04/09	10	39.27	20	39.44	38.55	-10	3,263	-0.31%
2020/04/07	3	36.60	5	36.47	36.50	-2	3,124	-0.06%
2020/04/06	0	0.00	3	35.55	35.55	-3	3,130	-0.10%
2020/03/31	0	0.00	1	34.60	34.65	-1	3,111	-0.03%
2020/03/30	1	34.15	0	0.00	35.00	1	3,082	0.03%
2020/03/27	6	35.56	0	0.00	34.80	6	3,074	0.20%
2020/03/26	5	34.76	5	35.19	35.65	0	3,032	0.00%
2020/03/25	0	0.00	1	35.20	35.45	-1	2,985	-0.03%
2020/03/24	1	34.05	1	34.50	34.00	0	2,911	0.00%
2020/03/23	1	32.80	0	0.00	32.65	1	2,919	0.03%
2020/03/20	1	34.00	0	0.00	34.00	1	2,908	0.03%
2020/03/19	1	31.70	0	0.00	31.70	1	2,868	0.03%
2020/03/13	0	0.00	1	38.05	39.05	-1	2,719	-0.04%
2020/03/12	1	42.10	0	0.00	42.10	1	2,630	0.04%
2020/03/05	0	0.00	1	46.95	46.60	-1	2,455	-0.04%
2020/03/04	1	46.10	0	0.00	46.00	1	2,458	0.04%
2020/03/03	2	46.95	0	0.00	46.85	2	2,464	0.08%
2020/03/02	2	45.20	1	45.05	45.20	1	2,432	0.04%
2020/02/27	6	45.08	0	0.00	44.85	6	2,427	0.25%
2020/02/26	0	0.00	1	46.60	46.40	-1	2,382	-0.04%
2020/02/25	0	0.00	1	45.80	46.90	-1	2,365	-0.04%
2020/02/24	0	0.00	6	46.80	46.15	-6	2,352	-0.26%
2020/02/21	0	0.00	1	47.60	47.65	-1	2,345	-0.04%
2020/02/20	0	0.00	1	47.70	47.80	-1	2,337	-0.04%
2020/02/19	9	48.73	4	48.58	48.20	5	2,331	0.21%
2020/02/18	0	0.00	2	48.00	48.40	-2	2,295	-0.09%
2020/02/17	6	48.55	1	48.45	48.30	5	2,334	0.21%
2020/02/14	0	0.00	5	47.55	47.45	-5	2,350	-0.21%
2020/02/12	1	46.45	2	47.18	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	1	46.10	46.35	-1	2,854	-0.04%
2020/02/10	2	44.60	0	0.00	45.05	2	3,051	0.07%
2020/02/07	3	45.65	1	45.35	45.30	2	3,249	0.06%
2020/02/05	2	46.95	2	47.08	46.10	0	3,350	0.00%
2020/02/04	3	46.05	3	46.75	47.40	0	3,391	0.00%
2020/02/03	3	44.48	1	44.70	45.20	2	3,480	0.06%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	0	0.00	11	53.39	53.30	-11	4,267	-0.26%
2020/01/17	3	53.60	0	0.00	53.30	3	4,296	0.07%
2020/01/16	0	0.00	2	54.05	54.00	-2	4,320	-0.05%
2020/01/14	0	0.00	14	54.00	54.10	-14	4,570	-0.31%
2020/01/13	5	53.50	1	53.70	53.80	4	4,624	0.09%
2020/01/08	10	53.03	30	52.70	52.60	-20	5,326	-0.38%
2020/01/03	1	56.60	0	0.00	56.60	1	5,665	0.02%
2020/01/02	3	57.20	0	0.00	57.70	3	5,681	0.05%
2019/12/31	1	56.90	0	0.00	56.80	1	5,674	0.02%
2019/12/30	0	0.00	3	57.40	56.70	-3	5,737	-0.05%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	1	56.30	0	0.00	56.50	1	5,675	0.02%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/11/29	0	0.00	2	56.00	55.40	-2	6,032	-0.03%
2019/11/28	0	0.00	1	56.30	56.10	-1	6,059	-0.02%
2019/11/27	0	0.00	1	55.70	55.50	-1	6,163	-0.02%
2019/11/26	2	55.45	0	0.00	55.00	2	6,273	0.03%
2019/11/25	3	55.77	2	56.30	55.70	1	6,379	0.02%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	0	0.00	4	54.30	55.80	-4	6,645	-0.06%
2019/11/20	1	55.00	0	0.00	55.10	1	6,689	0.01%
2019/11/19	3	56.60	1	56.50	56.30	2	6,725	0.03%
2019/11/18	1	56.10	1	56.30	56.10	0	6,827	0.00%
2019/11/15	3	55.93	1	56.10	56.00	2	6,878	0.03%
2019/11/14	7	55.10	6	55.18	55.00	1	6,901	0.01%
2019/11/13	2	56.40	0	0.00	56.10	2	6,916	0.03%
2019/11/12	1	56.50	2	56.45	57.00	-1	6,993	-0.01%
2019/11/11	3	56.23	1	55.90	55.80	2	7,019	0.03%
2019/11/08	5	60.38	6	60.80	60.10	-1	6,897	-0.01%
2019/11/07	1	64.80	3	63.20	62.80	-2	6,827	-0.03%
2019/11/06	3	67.73	3	67.93	66.30	0	6,655	0.00%
2019/11/05	1	67.50	8	67.63	67.20	-7	6,493	-0.11%
2019/11/04	4	67.98	23	68.22	67.70	-19	6,517	-0.29%
2019/11/01	6	67.00	7	67.07	67.60	-1	6,488	-0.02%
2019/10/31	5	66.88	6	66.35	66.30	-1	6,466	-0.02%
2019/10/30	29	67.31	7	67.63	67.20	22	6,403	0.34%
2019/10/29	23	67.33	28	67.50	67.70	-5	6,323	-0.08%
2019/10/28	5	63.88	22	63.87	63.80	-17	5,741	-0.30%
2019/10/25	21	63.37	1	63.50	62.50	20	5,747	0.35%
2019/10/24	3	62.90	1	63.00	63.20	2	5,844	0.03%
2019/10/23	0	0.00	2	62.40	62.40	-2	5,862	-0.03%
2019/10/22	2	63.30	1	64.50	63.00	1	5,810	0.02%
2019/10/21	0	0.00	1	62.70	62.80	-1	5,646	-0.02%
2019/10/18	3	62.10	1	62.00	62.10	2	5,594	0.04%
2019/10/17	2	62.00	7	62.14	62.10	-5	5,546	-0.09%
2019/10/16	13	64.78	10	63.91	61.40	3	5,476	0.05%
2019/10/15	3	61.30	12	61.91	64.20	-9	5,053	-0.18%
2019/10/08	7	58.60	0	0.00	57.80	7	4,685	0.15%
2019/10/07	0	0.00	6	57.77	58.00	-6	4,676	-0.13%
2019/10/04	4	56.70	0	0.00	56.80	4	4,681	0.09%
2019/10/01	0	0.00	13	56.30	56.60	-13	4,833	-0.27%
2019/09/23	0	0.00	4	57.73	58.90	-4	5,188	-0.08%
2019/09/20	0	0.00	1	59.50	57.80	-1	5,158	-0.02%
2019/09/19	3	58.40	4	58.13	58.30	-1	5,046	-0.02%
2019/09/10	1	56.90	0	0.00	57.00	1	5,016	0.02%
2019/09/09	6	58.37	9	58.12	57.80	-3	5,071	-0.06%
2019/09/05	0	0.00	2	57.10	56.80	-2	5,029	-0.04%
2019/09/02	1	57.10	0	0.00	57.10	1	5,012	0.02%
2019/08/30	5	57.04	3	57.30	56.80	2	5,006	0.04%
2019/08/29	1	58.40	3	58.30	58.00	-2	4,901	-0.04%
2019/08/28	26	59.32	22	58.92	59.20	4	4,787	0.08%
2019/08/27	22	58.88	39	58.94	59.50	-17	4,670	-0.36%
2019/08/26	11	56.98	1	56.80	56.80	10	4,483	0.22%
2019/08/23	4	57.78	2	57.65	57.90	2	4,476	0.04%
2019/08/22	1	57.00	1	58.10	57.20	0	4,483	0.00%
2019/08/20	1	56.10	0	0.00	55.80	1	4,345	0.02%
2019/08/19	4	56.30	1	56.40	56.90	3	4,309	0.07%
2019/08/16	1	57.00	2	56.25	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	5	55.36	56.30	-5	4,212	-0.12%
2019/08/14	3	55.93	4	55.73	55.20	-1	4,113	-0.02%
2019/08/13	4	55.60	2	55.75	55.90	2	3,973	0.05%
2019/08/12	3	54.97	6	55.03	55.30	-3	3,906	-0.08%
2019/08/08	2	53.50	7	53.56	53.40	-5	3,809	-0.13%
2019/08/07	0	0.00	7	52.49	52.20	-7	3,784	-0.18%
2019/08/06	0	0.00	23	51.59	52.20	-23	3,783	-0.61%
2019/08/05	10	50.95	0	0.00	50.00	10	3,728	0.27%
2019/08/01	1	54.70	1	54.70	54.40	0	3,686	0.00%
2019/07/31	7	55.40	0	0.00	55.60	7	3,662	0.19%
2019/07/30	1	55.00	9	54.47	54.20	-8	3,576	-0.22%
2019/07/29	2	55.15	5	55.30	54.10	-3	3,565	-0.08%
2019/07/26	2	54.50	2	54.30	55.00	0	3,490	0.00%
2019/07/25	0	0.00	2	53.65	53.80	-2	3,391	-0.06%
2019/07/24	5	52.60	0	0.00	52.60	5	3,365	0.15%
2019/07/23	5	52.40	0	0.00	52.40	5	3,432	0.15%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/19	0	0.00	1	52.10	52.20	-1	3,482	-0.03%
2019/07/17	2	54.00	10	53.60	53.30	-8	3,537	-0.23%
2019/07/16	0	0.00	1	53.30	53.30	-1	3,436	-0.03%
2019/07/15	6	52.63	1	53.00	52.70	5	3,432	0.15%
2019/07/12	1	52.50	0	0.00	52.70	1	3,525	0.03%
2019/07/11	3	52.90	0	0.00	52.70	3	3,582	0.08%
2019/07/10	3	52.90	2	52.90	52.70	1	3,623	0.03%
2019/07/09	0	0.00	1	52.60	52.40	-1	4,039	-0.02%
2019/07/08	3	53.27	0	0.00	53.00	3	4,095	0.07%
2019/07/05	1	52.10	1	53.00	53.00	0	4,034	0.00%
2019/07/04	4	52.68	3	52.63	52.40	1	4,054	0.02%
2019/07/03	6	51.30	1	51.10	51.10	5	3,897	0.13%
2019/07/02	4	51.60	5	51.62	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	1	50.60	50.70	-1	3,962	-0.03%
2019/06/28	1	49.50	0	0.00	49.55	1	4,010	0.02%
2019/06/27	0	0.00	1	50.10	50.00	-1	4,130	-0.02%
2019/06/26	1	49.80	0	0.00	49.70	1	4,161	0.02%
2019/06/21	0	0.00	1	50.80	49.35	-1	4,231	-0.02%
2019/06/19	2	50.50	1	50.20	50.30	1	4,375	0.02%
2019/06/18	2	49.50	0	0.00	49.60	2	4,492	0.04%
2019/06/17	1	50.70	0	0.00	50.10	1	4,685	0.02%
2019/06/14	0	0.00	2	50.50	50.70	-2	5,180	-0.04%
2019/06/12	1	49.20	0	0.00	49.20	1	5,318	0.02%
2019/06/11	1	49.65	1	48.90	49.60	0	5,363	0.00%
2019/06/10	0	0.00	2	48.80	48.70	-2	5,361	-0.04%
2019/05/31	1	50.20	1	49.90	50.20	0	5,830	0.00%
2019/05/30	1	50.90	0	0.00	49.75	1	5,885	0.02%
2019/05/29	0	0.00	2	50.70	50.40	-2	5,846	-0.03%
2019/05/27	1	47.40	0	0.00	49.20	1	5,793	0.02%
2019/05/24	1	48.35	0	0.00	47.70	1	5,805	0.02%
2019/05/23	0	0.00	2	48.98	49.00	-2	5,822	-0.03%
2019/05/22	0	0.00	3	49.85	49.80	-3	6,129	-0.05%
2019/05/20	2	48.90	1	49.30	48.75	1	6,404	0.02%
2019/05/17	0	0.00	1	49.70	50.00	-1	6,443	-0.02%
2019/05/14	3	50.50	2	50.43	51.80	1	6,759	0.01%
2019/05/13	3	51.10	1	53.00	51.00	2	6,863	0.03%
2019/05/10	5	52.92	1	52.80	52.90	4	6,886	0.06%
2019/05/09	5	53.50	6	54.17	53.60	-1	6,898	-0.01%
2019/05/08	2	55.30	6	55.35	55.00	-4	6,883	-0.06%
2019/05/07	4	56.03	0	0.00	56.10	4	6,955	0.06%
2019/05/06	2	56.50	3	56.47	55.90	-1	6,964	-0.01%
2019/05/03	1	58.20	1	58.20	58.20	0	6,923	0.00%
2019/05/02	5	57.40	0	0.00	57.60	5	6,905	0.07%
2019/04/30	0	0.00	1	56.10	57.00	-1	6,883	-0.01%
2019/04/29	0	0.00	5	55.50	55.40	-5	6,868	-0.07%
2019/04/26	3	57.40	2	57.90	57.10	1	6,828	0.01%
2019/04/25	3	58.80	1	59.00	58.60	2	6,898	0.03%
2019/04/24	2	59.05	0	0.00	58.70	2	6,943	0.03%
2019/04/23	1	59.90	6	59.68	59.90	-5	6,911	-0.07%
2019/04/22	1.1	59.07	0	0.00	58.80	1.1	6,873	0.02%
2019/04/19	4	58.50	6	58.50	58.50	-2	6,956	-0.03%
2019/04/18	2.1	58.68	2	58.10	58.10	0.1	6,932	0.00%
2019/04/17	10.1	60.08	1	60.20	59.60	9.1	6,917	0.13%
2019/04/16	3	60.63	2	60.75	60.60	1	6,899	0.01%
2019/04/15	10	61.84	5	62.44	61.10	5	6,995	0.07%
2019/04/12	0.1	59.60	1	58.70	59.60	-0.9	6,710	-0.01%
2019/04/11	1	58.50	5	59.66	58.00	-4	6,682	-0.06%
2019/04/10	3.1	59.55	2	59.65	59.40	1.1	6,618	0.02%
2019/04/09	3	60.20	1	60.80	60.30	2	6,559	0.03%
2019/04/08	2	62.30	4	61.43	61.70	-2	6,502	-0.03%
2019/04/03	3	60.10	1	60.60	60.00	2	6,381	0.03%
2019/04/02	5	59.80	1	60.00	59.60	4	6,346	0.06%
2019/04/01	2	58.85	2	59.70	59.40	0	6,285	0.00%
2019/03/29	0	0.00	2	58.30	58.20	-2	6,159	-0.03%
2019/03/28	1.1	57.35	2	57.90	58.10	-0.9	6,165	-0.02%
2019/03/27	0	0.00	4	57.90	58.10	-4	6,192	-0.06%
2019/03/26	5	57.94	1	58.70	57.60	4	6,158	0.06%
2019/03/25	1	57.50	1	57.50	57.50	0	6,139	0.00%
2019/03/22	2.1	59.44	4	60.08	59.10	-2	6,089	-0.03%
2019/03/21	3	60.40	15	60.56	60.50	-12	6,019	-0.20%
2019/03/20	2	59.85	1.2	59.88	60.10	0.8	5,947	0.01%
2019/03/19	5	59.64	4	60.60	60.10	1	5,852	0.02%
2019/03/15	1	55.60	0	0.00	55.30	1	5,433	0.02%
2019/03/14	3	55.13	0	0.00	54.90	3	5,714	0.05%
2019/03/12	2	54.80	5	55.20	54.50	-3	5,936	-0.05%
2019/03/11	1	55.00	2	55.55	55.00	-1	6,024	-0.02%
2019/03/08	3	54.33	0	0.00	54.30	3	6,167	0.05%
2019/03/07	0	0.00	1	53.00	53.00	-1	6,259	-0.02%
2019/03/06	0	0.00	1	54.30	54.60	-1	6,341	-0.02%
2019/03/05	1	53.40	0	0.00	53.80	1	6,336	0.02%
2019/02/26	1	52.50	1	52.90	52.50	0	6,482	0.00%
2019/02/22	0	0.00	2	53.50	53.50	-2	6,774	-0.03%
2019/02/21	14	56.01	14	55.26	54.40	0	6,807	0.00%
2019/02/20	2	54.70	3	54.17	54.30	-1	6,657	-0.02%
2019/02/19	5	52.78	8	53.14	53.70	-3	6,603	-0.05%
2019/02/18	2	52.55	0	0.00	52.00	2	6,641	0.03%
2019/02/15	2	53.15	1	53.50	52.40	1	7,038	0.01%
2019/02/14	2	54.30	5	54.54	53.10	-3	7,195	-0.04%
2019/02/13	2	52.65	1	54.00	52.20	1	7,106	0.01%
2019/02/12	0	0.00	1	53.20	54.20	-1	7,212	-0.01%
2019/02/11	1	52.00	0	0.00	52.00	1	7,137	0.01%
2019/01/30	1	51.70	3	51.40	50.90	-2	7,254	-0.03%
2019/01/29	3	51.10	3	51.57	51.80	0	7,308	0.00%
2019/01/28	2	52.10	3	51.67	51.60	-1	7,372	-0.01%
2019/01/25	2	50.15	0	0.00	50.30	2	7,634	0.03%
2019/01/22	0	0.00	1	49.40	49.40	-1	7,930	-0.01%
2019/01/18	1	49.55	1	49.70	49.45	0	8,180	0.00%
2019/01/17	2	50.90	2	50.60	49.35	0	8,256	0.00%
2019/01/16	0	0.00	1	50.70	51.80	-1	8,237	-0.01%
2019/01/14	0	0.00	1	50.30	50.50	-1	8,449	-0.01%
2019/01/11	2	52.05	2	51.90	50.70	0	8,592	0.00%
2019/01/10	3	51.37	1	51.40	51.20	2	8,559	0.02%
2019/01/09	3	51.30	4	51.50	51.60	-1	8,609	-0.01%
2019/01/08	1	50.60	1	50.50	50.60	0	8,576	0.00%
2019/01/07	5	50.32	2	50.13	50.30	3	8,570	0.04%
2019/01/04	3	47.65	3	47.23	48.50	0	8,513	0.00%
2019/01/03	0	0.00	2	46.90	46.60	-2	8,602	-0.02%
2018/12/27	0	0.00	1	48.70	48.00	-1	9,013	-0.01%
2018/12/26	1	48.00	0	0.00	47.10	1	9,083	0.01%
2018/12/21	1	47.40	1	47.90	49.00	0	9,683	0.00%
2018/12/20	1.1	47.41	2	47.70	47.00	-0.9	9,656	-0.01%
2018/12/14	1	48.40	2	49.70	49.35	-1	9,598	-0.01%
2018/12/12	1	49.50	1	49.90	49.45	0	9,529	0.00%
2018/12/11	0	0.00	2	48.00	48.30	-2	9,458	-0.02%
2018/12/10	3.1	47.00	6	47.15	46.90	-2.9	9,421	-0.03%
2018/12/07	7	49.76	7	49.86	49.35	0	9,252	0.00%
2018/12/06	3	55.83	2	54.10	51.50	1	8,950	0.01%
2018/12/05	1	54.70	1	55.00	54.90	0	8,793	0.00%
2018/12/04	4	56.53	4	56.35	56.00	0	8,855	0.00%
2018/12/03	2	54.90	3	56.00	56.10	-1	8,835	-0.01%
2018/11/30	2	53.45	8	53.76	52.90	-6	8,718	-0.07%
2018/11/29	3	53.47	4	52.90	52.00	-1	8,458	-0.01%
2018/11/28	1	51.00	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	50.10	3	50.05	51.00	-2	8,404	-0.02%
2018/11/26	5	49.47	3	50.00	49.40	2	8,372	0.02%
2018/11/23	9	49.52	8	50.17	48.70	1	8,377	0.01%
2018/11/22	7	53.20	7	52.99	50.60	0	8,321	0.00%
2018/11/21	6	53.07	8	53.15	53.10	-2	8,119	-0.02%
2018/11/20	1	52.90	2	52.70	52.70	-1	8,002	-0.01%
2018/11/19	3	53.63	10	53.45	53.40	-7	7,924	-0.09%
2018/11/16	5	52.32	4	53.18	51.60	1	7,764	0.01%
2018/11/15	26	52.57	17	52.32	52.40	9	7,696	0.12%
2018/11/14	5	52.74	2	51.70	52.50	3	7,556	0.04%
2018/11/13	5	49.52	3	49.60	49.50	2	7,234	0.03%
2018/11/12	0	0.00	2	49.05	48.95	-2	7,046	-0.03%
2018/11/09	4	48.78	4	48.81	48.90	0	6,990	0.00%
2018/11/08	2	47.78	1	47.05	47.05	1	6,783	0.01%
2018/11/07	2	47.63	4	48.20	47.95	-2	6,736	-0.03%
2018/11/06	2	46.98	15	47.74	46.30	-13	6,684	-0.19%
2018/11/05	4	46.70	4	47.34	47.40	0	6,588	0.00%
2018/11/02	14	48.03	5	48.32	48.20	9	6,511	0.14%
2018/11/01	6	50.77	16	50.23	51.30	-10	6,165	-0.16%
2018/10/31	15	49.16	5	49.25	48.00	10	6,075	0.16%
2018/10/29	6	47.03	1	47.35	47.65	5	6,022	0.08%
2018/10/26	6	46.49	5	48.81	46.00	1	6,001	0.02%
2018/10/25	3	48.53	8	48.03	48.45	-5	5,967	-0.08%
2018/10/24	4	51.03	9	51.77	50.90	-5	5,993	-0.08%
2018/10/23	8	51.54	11	51.34	50.70	-3	5,973	-0.05%
2018/10/22	12	52.23	11	51.97	52.30	1	6,050	0.02%
2018/10/19	7	50.06	4	49.48	50.70	3	5,930	0.05%
2018/10/18	2	49.00	0	0.00	48.45	2	5,829	0.03%
2018/10/17	1	48.55	2	48.70	48.25	-1	5,994	-0.02%
2018/10/16	1	48.10	5	48.30	48.10	-4	6,125	-0.07%
2018/10/15	4	47.08	1	47.60	47.40	3	6,159	0.05%
2018/10/12	4	45.11	2	46.05	47.00	2	6,344	0.03%
2018/10/11	7	44.74	10	44.30	44.45	-3	6,514	-0.05%
2018/10/09	7	51.09	9	48.90	48.75	-2	6,289	-0.03%
2018/10/08	0	0.00	2	54.30	53.40	-2	6,050	-0.03%
2018/10/05	5	54.02	14	54.03	53.30	-9	5,974	-0.15%
2018/10/04	3	55.37	1	55.80	56.70	2	5,850	0.03%
2018/10/03	11	56.70	7	56.46	56.10	4	5,789	0.07%
2018/10/02	2	55.85	6	56.03	55.70	-4	5,593	-0.07%
2018/10/01	8	55.16	24	56.05	57.50	-16	5,482	-0.29%
2018/09/28	5	52.30	1	51.90	52.40	4	5,263	0.08%
2018/09/27	4	51.50	2	51.60	51.30	2	5,242	0.04%
2018/09/26	2	51.90	1	52.60	51.70	1	5,240	0.02%
2018/09/25	2	51.60	1	51.30	51.50	1	5,224	0.02%
2018/09/18	4	50.98	1	50.50	50.30	3	5,259	0.06%
2018/09/17	9	51.41	0	0.00	51.40	9	5,256	0.17%
2018/09/14	1	51.30	1	52.00	52.00	0	5,238	0.00%
2018/09/12	5	49.30	6	50.45	51.30	-1	5,242	-0.02%
2018/09/11	2	50.30	0	0.00	50.50	2	5,246	0.04%
2018/09/10	5	48.66	3	49.27	48.20	2	5,217	0.04%
2018/09/07	10	52.19	1	51.40	51.40	9	5,124	0.18%
2018/09/06	4	55.93	7	57.00	55.10	-3	5,042	-0.06%
2018/09/04	2	54.60	0	0.00	54.80	2	4,947	0.04%
2018/09/03	3	55.50	2	54.55	54.60	1	4,929	0.02%
2018/08/31	1	57.60	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	59.00	1	58.10	58.50	0	5,008	0.00%
2018/08/29	2	58.50	9	58.18	58.40	-7	5,200	-0.13%
2018/08/27	0	0.00	2	54.10	55.20	-2	5,241	-0.04%
2018/08/23	2	54.00	1	54.70	53.90	1	5,307	0.02%
2018/08/22	5	54.00	0	0.00	54.30	5	5,357	0.09%
2018/08/21	7	53.49	3	53.30	53.50	4	5,428	0.07%
2018/08/20	12	53.29	11	52.97	53.30	1	5,452	0.02%
2018/08/16	3	56.47	2	56.25	56.70	1	5,465	0.02%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	0	0.00	3	58.87	58.90	-3	5,475	-0.05%
2018/08/13	13	58.62	60	58.10	58.20	-47	5,609	-0.84%
2018/08/09	22	61.71	1	61.80	61.70	21	5,699	0.37%
2018/08/08	1	62.80	1	62.30	62.30	0	5,729	0.00%
2018/08/07	43	63.36	5	63.64	62.30	38	5,763	0.66%
2018/08/06	1	62.60	1	63.00	63.10	0	5,704	0.00%
2018/08/03	2	61.75	4	62.40	61.80	-2	5,672	-0.04%
2018/08/02	1	61.50	0	0.00	61.10	1	5,662	0.02%
2018/08/01	2	63.30	0	0.00	62.50	2	5,636	0.04%
2018/07/31	7	61.56	14	61.71	60.60	-7	5,546	-0.13%
2018/07/30	5	60.68	2	60.50	60.40	3	5,491	0.05%
2018/07/27	7	60.37	14	60.92	62.20	-7	5,676	-0.12%
2018/07/26	5	61.02	0	0.00	61.00	5	5,536	0.09%
2018/07/25	2	61.10	3	61.20	60.80	-1	5,528	-0.02%
2018/07/24	14	61.04	18	61.29	61.10	-4	5,503	-0.07%
2018/07/23	4	64.68	6	65.82	63.60	-2	5,308	-0.04%
2018/07/20	1	67.30	6	67.47	67.80	-5	5,209	-0.10%
2018/07/19	7	66.71	1	68.40	66.30	6	5,284	0.11%
2018/07/18	0	0.00	11	66.60	67.90	-11	5,321	-0.21%
2018/07/17	0	0.00	1	62.40	62.30	-1	5,165	-0.02%
2018/07/13	1	62.40	1	62.40	62.40	0	5,435	0.00%
2018/07/12	1	61.20	0	0.00	61.70	1	5,790	0.02%
2018/07/10	2	59.20	1	59.60	59.40	1	6,364	0.02%
2018/07/06	1	60.80	1	61.30	61.10	0	6,760	0.00%
2018/07/05	2	63.35	7	63.81	61.70	-5	6,752	-0.07%
2018/07/03	1	63.40	2	62.20	62.20	-1	6,799	-0.01%
2018/07/02	5	64.00	0	0.00	63.00	5	6,841	0.07%
2018/06/29	5	64.30	10	64.13	64.40	-5	6,841	-0.07%
2018/06/28	2	62.75	2	62.90	62.70	0	6,809	0.00%
2018/06/26	3	62.30	0	0.00	62.60	3	6,878	0.04%
2018/06/25	5	63.00	13	63.18	63.00	-8	6,880	-0.12%
2018/06/22	1	63.20	7	62.83	62.40	-6	6,917	-0.09%
2018/06/21	0	0.00	32	64.00	64.00	-32	6,896	-0.46%
2018/06/20	3	63.57	3	63.53	63.30	0	6,947	0.00%
2018/06/19	0	0.00	1	66.40	65.00	-1	6,953	-0.01%
2018/06/15	6	66.35	1	66.30	66.40	5	6,975	0.07%
2018/06/14	1	67.00	0	0.00	65.50	1	6,966	0.01%
2018/06/13	22	65.69	4	65.45	65.50	18	7,088	0.25%
2018/06/12	16	65.94	4	65.33	65.10	12	7,191	0.17%
2018/06/11	3	66.53	5	66.32	66.20	-2	7,214	-0.03%
2018/06/08	10	66.66	35	66.92	66.70	-25	7,249	-0.34%
2018/06/07	38	66.88	50	68.13	66.80	-12	7,316	-0.16%
2018/06/06	27	69.81	17	69.16	69.50	10	7,194	0.14%
2018/06/05	5	67.30	5	67.12	67.30	0	7,006	0.00%
2018/06/04	32	65.99	12	66.03	65.70	20	7,034	0.28%
2018/06/01	2	64.30	7	64.94	64.80	-5	7,030	-0.07%
2018/05/31	7	64.77	0	0.00	64.30	7	7,037	0.10%
2018/05/30	5	66.40	5	66.10	65.80	0	7,034	0.00%
2018/05/29	8	66.48	2	66.70	66.00	6	7,029	0.09%
2018/05/28	0	0.00	9	66.24	66.80	-9	6,988	-0.13%
2018/05/25	1	65.90	0	0.00	65.90	1	7,093	0.01%
2018/05/24	23	66.30	8.1	65.75	66.60	14.9	7,119	0.21%
2018/05/23	3	65.07	0	0.00	65.10	3	7,096	0.04%
2018/05/22	4	65.33	1	64.60	64.50	3	7,150	0.04%
2018/05/21	11	65.53	3.2	66.14	65.10	7.8	7,327	0.11%
2018/05/18	2	63.75	3	64.23	64.40	-1	7,305	-0.01%
2018/05/17	5	64.82	24	65.27	64.20	-19	7,663	-0.25%
2018/05/16	19	63.06	5	63.24	63.00	14	7,943	0.18%
2018/05/15	18	64.03	17.2	64.39	63.10	0.8	8,215	0.01%
2018/05/14	3	64.20	4	64.53	63.80	-1	8,670	-0.01%
2018/05/11	2	65.05	3.3	64.98	64.50	-1.3	8,955	-0.01%
2018/05/10	7	64.59	8	64.98	64.50	-1	9,567	-0.01%
2018/05/09	6	63.73	8	63.51	63.00	-2	9,803	-0.02%
2018/05/08	8	63.65	4	64.15	63.80	4	10,168	0.04%
2018/05/07	12	62.20	13	62.46	62.70	-1	10,436	-0.01%
2018/05/04	38	60.76	37	61.10	61.20	1	10,847	0.01%
2018/05/03	6	64.55	9	64.87	63.80	-3	10,823	-0.03%
2018/05/02	20	65.73	21	65.85	65.60	-1	11,215	-0.01%
2018/04/30	9	64.89	11	65.24	65.20	-2	11,407	-0.02%
2018/04/27	9	64.26	6	64.83	64.20	3	11,456	0.03%
2018/04/26	9	65.29	10	65.17	63.50	-1	11,494	-0.01%
2018/04/25	24.1	65.27	26	63.93	65.50	-1.9	11,423	-0.02%
2018/04/24	19	62.40	14	62.94	62.90	5	11,292	0.04%
2018/04/23	7	67.81	7	67.66	66.00	0	11,038	0.00%
2018/04/20	40	68.09	12	68.93	68.10	28	10,952	0.26%
2018/04/19	28	67.85	135	68.76	67.80	-107	10,791	-0.99%	大賣/鉅額交易
2018/04/18	100.1	70.50	10	69.30	68.50	90.1	10,695	0.84%
2018/04/17	15	74.03	20	74.68	71.00	-5	10,337	-0.05%
2018/04/16	67.1	78.87	137	79.49	78.20	-70	10,028	-0.70%	大賣/
2018/04/13	10	78.16	39	78.28	77.50	-29	9,783	-0.30%
2018/04/12	0	0.00	1	72.10	72.60	-1	9,424	-0.01%
2018/04/11	3	72.00	0	0.00	71.70	3	9,583	0.03%
2018/04/10	0	0.00	1	71.80	71.70	-1	9,573	-0.01%
2018/04/09	40	71.80	2	72.25	72.70	38	9,556	0.40%
2018/04/03	4.1	70.87	0	0.00	71.20	4.1	9,530	0.04%
2018/04/02	0	0.00	1	72.80	72.50	-1	9,489	-0.01%
2018/03/31	1.1	72.83	1	73.20	72.80	0.1	9,492	0.00%
2018/03/30	7	72.83	45	74.05	72.70	-38	9,500	-0.40%
2018/03/29	42	73.32	42	72.41	72.40	0	9,550	0.00%
2018/03/27	20	72.80	23	73.57	73.10	-3	9,510	-0.03%
2018/03/26	0	0.00	2	71.40	71.40	-2	9,514	-0.02%
2018/03/23	5	70.08	14	70.46	71.10	-9	9,584	-0.09%
2018/03/22	11	73.25	14	74.17	72.50	-3	9,572	-0.03%
2018/03/21	2	73.85	12	74.61	73.50	-10	9,582	-0.10%
2018/03/20	1.1	73.31	2	73.50	73.40	-0.9	9,571	-0.01%
2018/03/19	15	74.49	3	74.97	74.10	12	9,578	0.13%
2018/03/16	5	73.70	10	73.23	73.50	-5	9,445	-0.05%
2018/03/15	1	73.80	6	73.18	72.90	-5	9,417	-0.05%
2018/03/14	26	72.57	0	0.00	71.90	26	9,447	0.28%
2018/03/13	3	72.93	19	73.19	73.20	-16	9,506	-0.17%
2018/03/12	12.2	71.84	5	71.74	71.90	7.2	9,604	0.07%
2018/03/09	8	71.05	2	70.90	70.90	6	9,821	0.06%
2018/03/08	41	72.42	19	72.24	72.10	22	9,799	0.22%
2018/03/07	0	0.00	7	69.69	70.20	-7	9,717	-0.07%
2018/03/06	2.3	69.82	1	70.30	70.00	1.3	9,756	0.01%
2018/03/05	1	71.50	13	71.05	70.00	-12	9,774	-0.12%
2018/03/02	6	71.28	10	71.29	71.00	-4	9,787	-0.04%
2018/03/01	13	71.70	6	71.75	71.90	7	9,791	0.07%
2018/02/27	21	73.68	16	74.31	72.60	5	9,849	0.05%
2018/02/26	14	73.17	10	73.13	73.20	4	9,747	0.04%
2018/02/23	24	73.12	4	73.45	72.90	20	9,745	0.21%
2018/02/22	11	73.37	0	0.00	72.50	11	9,784	0.11%
2018/02/21	10	73.81	14	73.49	73.70	-4	9,834	-0.04%
2018/02/12	3	70.33	2	69.80	68.90	1	9,840	0.01%
2018/02/09	13	67.71	24	66.30	69.80	-11	9,841	-0.11%
2018/02/08	16	72.63	16	73.97	70.80	0	9,486	0.00%
2018/02/07	37	77.90	12	79.11	75.50	25	9,260	0.27%
2018/02/06	30	78.07	46	79.99	76.60	-16	9,230	-0.17%
2018/02/05	25	85.36	24	85.18	85.00	1	8,934	0.01%
2018/02/02	56	92.51	37	92.67	91.40	19	8,933	0.21%
2018/02/01	36	103.83	10	102.05	101.50	26	8,656	0.30%
2018/01/31	35	101.69	14	101.93	104.00	21	8,489	0.25%
2018/01/30	1.1	100.43	55	102.53	99.50	-53.9	8,227	-0.66%
2018/01/29	15.1	101.03	31	100.82	100.50	-15.9	8,091	-0.20%
2018/01/26	14	96.20	6	97.08	96.80	8	7,838	0.10%
2018/01/25	19	95.31	15	94.64	94.70	4	7,710	0.05%
2018/01/24	7	90.39	30	91.22	92.90	-23	7,540	-0.31%
2018/01/23	6	89.77	17	89.66	88.30	-11	7,405	-0.15%
2018/01/22	2	87.35	5	88.92	88.70	-3	7,440	-0.04%
2018/01/19	2	86.90	2	86.70	86.70	0	7,471	0.00%
2018/01/18	2	88.45	2	86.70	86.70	0	7,480	0.00%
2018/01/16	2	87.20	13	86.73	87.60	-11	7,569	-0.15%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	13	86.00	12	86.06	86.10	1	7,609	0.01%
2018/01/11	5	84.92	1	84.70	84.70	4	7,656	0.05%
2018/01/10	0	0.00	24	85.36	84.50	-24	7,841	-0.31%
2018/01/09	5	86.96	3	85.80	85.80	2	7,898	0.03%
2018/01/08	5	87.98	4	87.98	87.20	1	7,993	0.01%
2018/01/05	78.2	89.22	18	89.27	87.20	60.2	7,976	0.75%
2018/01/04	7	85.19	5	85.12	85.80	2	7,890	0.03%
2018/01/03	19	84.59	3	84.47	84.40	16	7,991	0.20%
2018/01/02	2	83.60	1	83.80	83.70	1	8,156	0.01%