TPK-KY (3673)-元大-文心興安券商分點個股進出

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
37.25
漲跌
▼0.80
漲幅
-2.10%
成交量
2,190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(已收盤)

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/12	0	0.00	2	39.05	38.80	-2	2,563	-0.08%
2024/04/11	1	39.70	0	0.00	39.45	1	2,603	0.04%
2024/04/10	10	40.40	3	40.28	40.35	7	2,595	0.27%
2024/04/08	1	38.50	0	38.45	38.65	1	2,582	0.04%
2024/04/02	0	0.00	1.1	38.42	38.60	-1.1	2,462	-0.04%
2024/04/01	1.1	38.24	0	0.00	38.10	1.1	2,394	0.05%
2024/03/28	0	0.00	2	36.93	36.90	-2	2,288	-0.09%
2024/03/25	0	0.00	1	36.40	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	1	35.20	35.65	-1	2,092	-0.05%
2024/03/18	0	0.00	1	34.05	34.15	-1	2,011	-0.05%
2024/03/15	1	34.05	0	0.00	34.15	1	2,008	0.05%
2024/03/06	0	35.70	2	36.37	34.85	-2	1,813	-0.11%
2024/03/04	0	0.00	1.1	35.00	35.00	-1.1	1,724	-0.06%
2024/03/01	1	35.15	0	0.00	35.15	1	1,712	0.06%
2024/02/29	1.1	35.18	0	0.00	34.95	1.1	1,718	0.06%
2024/02/26	1	35.40	0	35.30	35.30	1	1,740	0.06%
2024/02/23	3	36.08	0	35.85	35.65	3	1,730	0.17%
2024/02/21	0.1	36.90	0	0.00	36.65	0.1	1,699	0.01%
2024/02/16	2	37.10	4	37.21	37.35	-2	1,662	-0.12%
2024/01/30	1	36.35	0	0.00	36.15	1	1,491	0.07%
2024/01/29	0	0.00	4	36.90	36.90	-4	1,464	-0.27%
2024/01/26	14	37.49	11	36.80	36.35	3	1,447	0.21%
2024/01/25	0	0.00	0.1	36.50	36.50	-0.1	1,376	0.00%
2024/01/24	0	0.00	0	36.65	36.70	0	1,352	0.00%
2024/01/23	0.1	35.35	0	0.00	35.30	0.1	1,301	0.00%
2024/01/17	0	0.00	0.1	34.90	34.80	-0.1	1,249	0.00%
2024/01/12	0.1	36.30	0.1	35.40	35.35	0	1,165	0.00%
2024/01/10	0	0.00	0.1	35.25	35.05	-0.1	1,136	0.00%
2024/01/09	0.1	36.20	0	0.00	35.80	0.1	1,132	0.01%
2024/01/08	0	0.00	2.1	37.13	36.50	-2.1	1,113	-0.18%
2024/01/05	2	38.55	2	37.60	37.40	0	1,096	0.00%
2024/01/04	1.1	36.73	0	0.00	37.05	1.1	1,012	0.11%
2024/01/03	1	38.00	1	38.50	37.25	0	972	0.00%
2024/01/02	0	0.00	0.1	38.20	38.10	-0.1	907	-0.01%
2023/12/28	2.1	36.31	0	36.50	36.50	2.1	829	0.25%
2023/12/27	1	35.69	0	0.00	35.85	1	808	0.13%
2023/12/13	0	0.00	1	35.00	34.70	-1	806	-0.12%
2023/12/06	0	0.00	1	35.65	35.50	-1	843	-0.12%
2023/12/05	0	0.00	2	36.10	36.00	-2	842	-0.24%
2023/11/30	1	35.55	0	0.00	35.60	1	844	0.12%
2023/11/27	0	0.00	2	35.85	35.05	-2	872	-0.23%
2023/11/22	0	0.00	3	34.95	35.05	-3	825	-0.36%
2023/11/21	0	0.00	2	35.10	34.90	-2	832	-0.24%
2023/11/16	5	34.93	3	34.87	34.85	2	842	0.24%
2023/11/09	0	0.00	0	32.95	32.85	0	885	-0.01%
2023/11/06	0	33.50	0	0.00	33.35	0	1,083	0.00%
2023/10/30	1	32.50	0	0.00	32.35	1	1,151	0.09%
2023/10/27	1	32.00	0	0.00	31.95	1	1,160	0.09%
2023/10/19	2	33.03	0	0.00	32.70	2	1,286	0.16%
2023/10/13	0	35.05	1	34.90	34.90	-1	1,439	-0.07%
2023/10/11	0	0.00	3	34.15	34.05	-3	1,496	-0.20%
2023/10/03	3	34.40	0	0.00	34.35	3	1,641	0.18%
2023/09/21	5	33.30	0	0.00	33.40	5	2,131	0.23%
2023/09/20	11	34.19	0	0.00	34.10	11	2,146	0.51%
2023/09/11	1	34.70	0	0.00	34.55	1	2,926	0.03%
2023/09/04	0	35.53	0	0.00	35.50	0	3,339	0.00%
2023/09/01	0	0.00	1	35.20	35.20	-1	3,496	-0.03%
2023/08/28	0	0.00	11	34.20	34.10	-11	3,974	-0.28%
2023/08/22	1	34.20	0	0.00	34.15	1	4,187	0.02%
2023/08/18	6	34.80	1	34.65	34.35	5	4,239	0.12%
2023/08/17	1	34.15	0	0.00	34.85	1	4,286	0.02%
2023/08/16	0	34.35	0	0.00	34.50	0	4,380	0.00%
2023/08/14	4	34.75	0	0.00	34.45	4	4,550	0.09%
2023/08/11	6	35.10	2	35.08	35.30	4	4,726	0.08%
2023/08/10	18	35.89	0	0.00	35.40	18	4,741	0.38%
2023/08/08	1	38.25	0	0.00	38.10	1	4,665	0.02%
2023/08/01	8	39.11	0	0.00	39.15	8	4,892	0.16%
2023/07/31	7	39.70	0.1	39.25	39.15	6.9	4,954	0.14%
2023/07/27	7	40.30	0	0.00	40.45	7	5,096	0.14%
2023/07/25	0	0.00	7	39.70	39.60	-7	5,107	-0.14%
2023/07/24	8	39.08	0	0.00	39.40	8	5,107	0.16%
2023/07/21	5	40.10	0	0.00	40.10	5	5,091	0.10%
2023/07/20	0	0.00	5	41.45	40.80	-5	5,113	-0.10%
2023/07/19	15	39.85	0	0.00	40.00	15	5,127	0.29%
2023/07/18	5	40.80	2.5	40.50	40.15	2.5	5,194	0.05%
2023/07/17	1	42.15	0	0.00	41.80	1	5,365	0.02%
2023/07/14	2	41.55	0	0.00	41.25	2	5,904	0.03%
2023/07/13	6.5	41.61	0	0.00	41.50	6.5	5,946	0.11%
2023/07/10	0	0.00	1	42.95	42.45	-1	6,131	-0.02%
2023/07/07	0	0.00	1	43.15	43.10	-1	6,198	-0.02%
2023/07/05	3	45.78	5	45.80	45.55	-2	6,179	-0.03%
2023/07/04	3	45.47	3	45.78	45.55	0	6,114	0.00%
2023/07/03	2	45.35	1.1	45.95	45.35	0.9	6,039	0.02%
2023/06/30	0.1	44.30	4	44.10	44.30	-3.9	5,949	-0.07%
2023/06/29	0	44.00	2	43.60	43.90	-2	5,909	-0.03%
2023/06/28	3	43.30	7	43.14	43.25	-4	5,876	-0.07%
2023/06/27	8	43.38	10	43.13	43.05	-2	5,870	-0.03%
2023/06/26	6	44.50	14	44.08	43.95	-8	5,812	-0.14%
2023/06/21	25	44.67	5	45.04	45.05	20	5,673	0.35%
2023/06/20	0	0.00	1	42.70	42.70	-1	5,357	-0.02%
2023/06/19	1	41.10	1	42.15	42.50	0	5,310	0.00%
2023/06/16	7	42.09	4	41.85	41.85	3	5,255	0.06%
2023/06/15	1	42.25	0	0.00	42.65	1	5,181	0.02%
2023/06/14	0	0.00	4.2	43.00	42.40	-4.2	5,159	-0.08%
2023/06/13	7	42.65	1	42.95	42.70	6	5,169	0.12%
2023/06/12	1	42.70	2	43.05	42.80	-1	5,144	-0.02%
2023/06/09	5	42.99	1	42.85	42.75	4	5,135	0.08%
2023/06/08	1	43.75	1	44.45	43.80	0	5,065	0.00%
2023/06/07	2	43.28	0	0.00	43.20	2	4,933	0.04%
2023/06/06	1	43.85	1.1	43.73	43.95	-0.1	4,808	0.00%
2023/06/05	0	0.00	2	43.28	42.90	-2	4,731	-0.04%
2023/06/02	3.2	42.68	5	42.45	42.35	-1.8	4,735	-0.04%
2023/06/01	2.1	44.06	3	43.50	43.25	-0.9	4,749	-0.02%
2023/05/31	2	42.25	0	0.00	42.40	2	4,545	0.05%
2023/05/26	1	41.15	0	0.00	41.00	1	4,527	0.02%
2023/05/25	1	41.80	3	41.83	41.60	-2	4,639	-0.04%
2023/05/24	1	41.50	0	0.00	41.55	1	4,706	0.02%
2023/05/23	1	42.00	2.5	42.00	41.60	-1.5	4,677	-0.03%
2023/05/22	30	41.69	15	41.40	41.60	15	4,624	0.32%
2023/05/19	1	40.00	0	0.00	40.30	1	4,515	0.02%
2023/05/18	0	0.00	2	40.66	40.50	-2	4,443	-0.05%
2023/05/17	5.1	40.62	15.2	40.81	40.60	-10.1	4,302	-0.24%
2023/05/16	0	0.00	2	39.20	38.95	-2	4,083	-0.05%
2023/05/15	1	38.00	0	0.00	38.30	1	4,023	0.02%
2023/05/12	0	37.95	0	0.00	38.10	0	4,004	0.00%
2023/05/11	0	0.00	1	38.10	37.60	-1	3,987	-0.03%
2023/05/10	3	38.57	11	38.45	38.45	-8	3,927	-0.20%
2023/05/09	8	39.39	4	38.93	39.55	4	3,851	0.10%
2023/05/08	26	38.80	1	38.80	38.75	25	3,758	0.67%
2023/05/05	11	38.44	1	38.00	38.30	10	3,720	0.27%
2023/05/04	5	38.49	7	38.83	38.95	-2	3,654	-0.05%
2023/05/03	0	0.00	5	37.15	37.05	-5	3,480	-0.14%
2023/05/02	1	37.55	0	37.40	37.50	1	3,473	0.03%
2023/04/28	3	37.28	23	37.79	37.35	-20	3,468	-0.58%
2023/04/26	1	36.90	0	0.00	37.20	1	3,407	0.03%
2023/04/25	3.2	37.03	1	37.35	36.90	2.2	3,382	0.06%
2023/04/24	1	37.70	2	38.00	37.70	-1	3,331	-0.03%
2023/04/21	22	38.87	20	37.85	37.50	2	3,281	0.06%
2023/04/20	5	39.77	2	39.68	38.50	3	3,166	0.09%
2023/04/19	15	42.18	17.2	42.15	41.25	-2.2	2,923	-0.07%
2023/04/18	0	0.00	4	41.50	41.50	-4	2,349	-0.17%
2023/04/17	4	37.89	7	37.73	37.75	-3	2,264	-0.13%
2023/04/14	2	37.45	1.6	37.94	37.90	0.4	2,165	0.02%
2023/04/13	0	0.00	2	36.40	36.25	-2	1,988	-0.10%
2023/04/12	0.1	36.60	4	36.98	36.80	-3.9	1,947	-0.20%
2023/04/11	0	0.00	4	36.40	36.40	-4	1,843	-0.22%
2023/04/10	0	34.70	0	0.00	34.60	0	1,719	0.00%
2023/04/06	1	34.00	0	0.00	34.05	1	1,688	0.06%
2023/03/30	0	0.00	1	34.45	34.30	-1	1,673	-0.06%
2023/03/28	2	34.58	0.1	34.45	34.30	1.9	1,666	0.11%
2023/03/27	0	35.50	0.1	35.15	35.00	-0.1	1,634	-0.01%
2023/03/24	0.2	35.10	0	0.00	35.30	0.2	1,629	0.01%
2023/03/22	1	35.30	0	0.00	35.30	1	1,593	0.06%
2023/03/15	0	0.00	0	35.00	34.40	0	1,467	0.00%
2023/03/14	0	0.00	2.1	35.34	35.00	-2.1	1,453	-0.14%
2023/03/13	6.1	35.43	6	35.58	35.60	0.1	1,411	0.00%
2023/03/10	0	34.45	3	34.65	34.50	-3	1,357	-0.22%
2023/03/09	1	35.95	1	36.15	35.50	0	1,311	0.00%
2023/03/08	6	35.98	7.1	35.84	36.10	-1.1	1,277	-0.08%
2023/03/07	4	36.64	10	36.75	36.75	-6	1,226	-0.49%
2023/03/06	13.1	36.26	6	36.42	36.50	7.1	1,156	0.61%
2023/03/02	1	34.10	0	0.00	33.90	1	1,037	0.10%
2023/02/24	3	34.20	12	33.98	34.20	-9	970	-0.93%
2023/02/23	9	34.90	45.3	34.45	35.05	-36.3	888	-4.08%
2023/02/22	9.3	33.50	34	33.79	33.95	-24.7	712	-3.47%
2023/02/09	22	30.95	0	0.00	30.80	22	639	3.44%
2023/02/07	1	31.15	2	31.05	31.10	-1	638	-0.16%
2023/02/03	0	0.00	20	31.35	31.35	-20	634	-3.15%
2023/02/01	1	30.50	0	0.00	30.60	1	659	0.15%
2023/01/30	1	30.00	0	0.00	30.05	1	674	0.15%
2023/01/17	10	29.50	0	0.00	29.45	10	673	1.48%
2023/01/13	1	29.90	0	0.00	29.60	1	695	0.14%
2023/01/12	0	0.00	0.1	30.00	29.95	-0.1	700	-0.01%
2023/01/11	5	30.00	1.1	30.10	30.05	3.9	709	0.56%
2023/01/05	1	30.05	0	0.00	29.80	1	740	0.14%
2023/01/04	1.1	29.51	0	0.00	29.80	1.1	748	0.15%
2022/12/28	0	0.00	0.1	29.60	29.55	-0.1	794	-0.01%
2022/12/21	0.1	29.70	0	0.00	29.45	0.1	836	0.01%
2022/12/16	10	30.30	0	0.00	30.30	10	867	1.15%
2022/12/15	5	30.80	0	0.00	30.85	5	875	0.57%
2022/12/14	0	0.00	3	31.05	30.80	-3	880	-0.34%
2022/12/13	3	30.80	0	0.00	30.50	3	878	0.34%
2022/12/07	1	31.00	0	0.00	30.45	1	897	0.11%
2022/12/06	5	31.50	0	30.85	30.80	5	891	0.56%
2022/12/05	5	32.00	0	31.75	31.90	5	886	0.56%
2022/12/02	0	31.85	0	0.00	32.05	0	888	0.01%
2022/12/01	0	32.15	0	0.00	31.85	0	892	0.01%
2022/11/23	10	31.00	0	0.00	31.15	10	923	1.08%
2022/11/16	0	0.00	0.1	32.00	30.80	-0.1	1,126	0.00%
2022/11/15	2	30.90	0	0.00	30.95	2	1,198	0.17%
2022/11/10	5	30.20	0	0.00	30.35	5	1,242	0.40%
2022/11/08	10	30.20	0	0.00	30.10	10	1,254	0.80%
2022/11/07	5	30.10	0	0.00	30.10	5	1,274	0.39%
2022/10/31	0	0.00	1	28.60	28.50	-1	1,267	-0.08%
2022/10/28	1	28.15	0	0.00	28.10	1	1,268	0.08%
2022/10/20	0	0.00	0.1	30.75	30.50	-0.1	1,219	-0.01%
2022/10/18	0.1	31.90	0	0.00	31.60	0.1	1,208	0.01%
2022/10/13	5	30.00	0	29.85	29.80	5	1,219	0.41%
2022/10/07	0	32.60	0	0.00	32.60	0	1,189	0.00%
2022/10/06	0	0.00	0	31.75	31.90	0	1,169	0.00%
2022/09/29	0	0.00	0.1	31.10	30.90	-0.1	1,169	0.00%
2022/09/28	0.1	31.50	0	0.00	30.60	0.1	1,169	0.01%
2022/09/27	1	31.95	0	0.00	32.25	1	1,153	0.09%
2022/09/26	1	31.95	0	0.00	32.15	1	1,153	0.09%
2022/09/15	0	0.00	22	35.42	35.10	-22	1,197	-1.84%
2022/09/14	0	0.00	28	34.99	35.00	-28	1,201	-2.33%
2022/09/13	0	0.00	1	35.90	35.60	-1	1,197	-0.08%
2022/09/08	2	35.35	0	0.00	35.45	2	1,213	0.16%
2022/09/07	1	34.60	2	34.40	34.40	-1	1,216	-0.08%
2022/09/01	3	35.70	0	0.00	35.60	3	1,206	0.25%
2022/08/31	2	36.40	0	0.00	36.35	2	1,185	0.17%
2022/08/30	0	36.40	0	0.00	36.35	0	1,181	0.00%
2022/08/29	4	36.44	2	36.25	36.05	2	1,214	0.16%
2022/08/26	0	37.90	6	37.84	37.50	-6	1,183	-0.50%
2022/08/25	0	36.85	2	36.60	36.85	-2	1,090	-0.18%
2022/08/23	2	36.60	0	0.00	36.40	2	1,050	0.19%
2022/08/22	3	36.35	2	36.78	36.35	1	1,010	0.10%
2022/08/19	51.1	36.40	1	34.85	36.10	50.1	934	5.36%
2022/08/16	0	0.00	3	34.00	33.90	-3	879	-0.34%
2022/08/15	3	33.73	1	34.20	33.80	2	882	0.23%
2022/08/12	2	34.28	8.1	34.54	34.10	-6.1	880	-0.69%
2022/08/11	2	35.23	0	0.00	35.35	2	859	0.24%
2022/08/10	1	34.80	0	0.00	34.80	1	852	0.12%
2022/08/05	0	0.00	2	34.20	34.35	-2	873	-0.23%
2022/08/02	4	34.10	0	0.00	34.10	4	931	0.43%
2022/08/01	2	34.20	0	0.00	34.75	2	963	0.21%
2022/07/28	0	0.00	0	34.40	34.10	0	987	0.00%
2022/07/27	0	34.70	0	0.00	34.70	0	983	0.00%
2022/07/26	5	33.90	0	0.00	33.85	5	978	0.51%
2022/07/15	0	0.00	0	34.00	34.15	0	1,017	0.00%
2022/07/13	0	0.00	0	34.20	34.15	0	1,035	0.00%
2022/07/11	0	34.40	0	0.00	34.10	0	1,039	0.00%
2022/07/05	1	33.10	0	0.00	33.15	1	1,100	0.09%
2022/07/04	1	32.65	0	0.00	32.20	1	1,106	0.09%
2022/06/30	0	0.00	0	34.65	34.65	0	1,123	0.00%
2022/06/29	1	34.75	0.1	34.70	34.85	0.9	1,119	0.08%
2022/06/28	1	35.00	0	0.00	35.00	1	1,113	0.09%
2022/06/27	2	35.10	2	34.92	35.10	0	1,115	0.00%
2022/06/20	1	33.00	0	0.00	33.00	1	1,104	0.09%
2022/06/17	0.1	34.60	0	0.00	34.65	0.1	1,093	0.01%
2022/06/16	1	34.70	0	0.00	34.25	1	1,090	0.09%
2022/06/10	0	0.00	3	35.10	35.20	-3	1,135	-0.26%
2022/06/08	1	34.70	4.1	35.00	34.75	-3.1	1,140	-0.27%
2022/06/07	2	35.80	0.1	35.60	35.20	1.9	1,149	0.17%
2022/06/06	2.1	34.76	5	34.92	34.80	-2.9	1,115	-0.26%
2022/06/01	0	0.00	2	34.10	33.95	-2	1,155	-0.18%
2022/05/31	1	34.45	0.1	34.29	34.25	0.9	1,156	0.08%
2022/05/30	0.1	34.00	1	33.95	34.05	-0.9	1,163	-0.08%
2022/05/27	1	33.80	0	0.00	33.70	1	1,185	0.08%
2022/05/26	0.1	33.55	0	0.00	33.50	0.1	1,203	0.00%
2022/05/25	0.1	33.80	6	33.48	33.30	-5.9	1,226	-0.48%
2022/05/24	2	33.40	1	33.30	33.00	1	1,248	0.08%
2022/05/23	2	33.15	0	0.00	32.90	2	1,242	0.16%
2022/05/20	0	0.00	0.1	33.25	33.25	-0.1	1,251	-0.01%
2022/05/19	0	0.00	0.1	32.85	32.25	-0.1	1,252	0.00%
2022/05/18	0.1	32.90	0	0.00	32.90	0.1	1,250	0.00%
2022/05/17	0.1	32.30	0	0.00	32.45	0.1	1,254	0.00%
2022/05/13	0	0.00	1	31.60	31.95	-1	1,262	-0.08%
2022/05/12	1	30.50	9	31.16	30.85	-8	1,262	-0.63%
2022/05/11	0	0.00	1	31.75	31.75	-1	1,235	-0.08%
2022/05/09	0	0.00	1	31.80	31.85	-1	1,214	-0.08%
2022/05/06	8	33.20	0	0.00	33.30	8	1,180	0.68%
2022/05/04	0	0.00	0	34.05	34.20	0	1,164	0.00%
2022/05/03	1.1	34.20	0	0.00	34.20	1.1	1,177	0.09%
2022/04/29	3	34.65	0.5	34.40	34.35	2.5	1,190	0.21%
2022/04/27	2	33.95	0.1	33.85	34.05	1.9	1,193	0.16%
2022/04/26	1	35.20	2	35.10	35.10	-1	1,183	-0.08%
2022/04/25	0.1	35.25	0	0.00	35.05	0.1	1,181	0.00%
2022/04/22	0	0.00	2	36.30	36.35	-2	1,166	-0.17%
2022/04/21	3	36.85	2	36.68	36.65	1	1,198	0.08%
2022/04/20	0	0.00	1.1	36.31	36.55	-1.1	1,204	-0.09%
2022/04/19	0	0.00	5	36.45	36.55	-5	1,224	-0.41%
2022/04/18	1	36.35	0	0.00	36.15	1	1,246	0.08%
2022/04/15	0.1	35.80	0	0.00	35.75	0.1	1,295	0.00%
2022/04/13	3	36.02	0	0.00	36.05	3	1,599	0.19%
2022/04/12	0	0.00	1	35.50	35.85	-1	1,604	-0.06%
2022/04/11	1	36.70	0	0.00	36.10	1	1,606	0.06%
2022/04/08	0	0.00	1	35.15	35.15	-1	1,578	-0.06%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/04/06	1.1	36.34	0	0.00	36.00	1.1	1,573	0.07%
2022/04/01	3	36.60	0	0.00	36.65	3	1,567	0.19%
2022/03/29	2	37.10	0.1	37.40	37.15	1.9	1,599	0.12%
2022/03/28	0.1	37.50	0	0.00	37.35	0.1	1,607	0.00%
2022/03/24	0	0.00	44	37.82	37.80	-44	1,634	-2.70%
2022/03/23	2	38.20	0.1	38.10	38.10	1.9	1,637	0.12%
2022/03/22	0	0.00	1.1	38.45	38.40	-1.1	1,660	-0.07%
2022/03/21	43.1	38.04	0	0.00	38.00	43.1	1,671	2.58%
2022/03/18	0.1	37.65	0	0.00	37.75	0.1	1,685	0.01%
2022/03/16	1	36.80	0	0.00	36.35	1	1,713	0.06%
2022/03/15	0	0.00	1.2	37.12	36.60	-1.2	1,721	-0.07%
2022/03/14	0.1	37.50	0	0.00	37.30	0.1	1,737	0.01%
2022/03/11	0.1	37.40	0	0.00	37.40	0.1	1,744	0.01%
2022/03/10	1	36.90	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	35.75	0	0.00	35.85	1	1,739	0.06%
2022/03/07	1	37.50	0	0.00	36.90	1	1,716	0.06%
2022/03/04	2	37.95	0	0.00	37.80	2	1,706	0.12%
2022/03/02	1	37.70	0.1	38.08	37.90	0.9	1,749	0.05%
2022/03/01	1.1	38.40	0	0.00	38.40	1.1	1,756	0.06%
2022/02/25	0.1	38.45	0	0.00	38.45	0.1	1,758	0.00%
2022/02/24	10	39.15	0.1	39.30	39.05	9.9	1,745	0.57%
2022/02/23	0	0.00	10	39.90	40.15	-10	1,758	-0.57%
2022/02/22	11	39.71	1	40.05	39.65	10	1,779	0.56%
2022/02/18	0.1	39.90	0	0.00	39.85	0.1	1,873	0.00%
2022/02/16	0	0.00	0.1	39.70	39.30	-0.1	1,934	0.00%
2022/02/15	0.1	39.70	0	0.00	39.25	0.1	1,945	0.00%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/11	1	40.20	0	0.00	40.10	1	1,984	0.05%
2022/02/10	0	0.00	20	40.53	40.80	-20	1,991	-1.00%
2022/02/09	1.1	40.68	0	0.00	40.85	1.1	2,000	0.05%
2022/02/07	0	0.00	40	39.62	40.00	-40	2,050	-1.95%
2022/01/26	3	39.48	0	0.00	39.40	3	2,074	0.14%
2022/01/25	3	39.83	52	39.83	39.45	-49	2,196	-2.23%
2022/01/24	91	39.90	1	40.30	40.25	90	2,360	3.81%
2022/01/21	1	40.05	30	40.25	40.10	-29	2,545	-1.14%
2022/01/19	6	40.85	0	0.00	40.90	6	2,743	0.22%
2022/01/18	26	41.08	0	0.00	40.95	26	2,793	0.93%
2022/01/14	1.1	40.93	0	0.00	40.70	1.1	2,925	0.04%
2022/01/13	0	0.00	5	41.90	41.80	-5	2,904	-0.17%
2022/01/12	6	42.00	0	0.00	41.80	6	2,903	0.21%
2022/01/11	0	0.00	8	42.60	42.65	-8	2,885	-0.28%
2022/01/10	2	42.88	2	42.90	42.70	0	2,863	0.00%
2022/01/07	3	45.47	30	44.49	43.70	-27	2,813	-0.96%
2022/01/06	2.1	43.44	0	0.00	44.00	2.1	2,553	0.08%
2022/01/05	2	42.80	9	42.77	43.00	-7	2,521	-0.28%
2022/01/04	2	42.95	2	42.50	42.80	0	2,535	0.00%
2022/01/03	6	42.85	0.1	42.70	42.70	5.9	2,526	0.23%
2021/12/30	2	43.85	0	0.00	43.45	2	2,520	0.08%
2021/12/29	0	0.00	12.1	43.30	43.50	-12.1	2,512	-0.48%
2021/12/28	1	43.25	0	0.00	43.30	1	2,529	0.04%
2021/12/27	1.1	43.51	4	43.34	43.10	-2.9	2,544	-0.11%
2021/12/23	0	0.00	5	42.90	42.95	-5	2,583	-0.19%
2021/12/22	1	43.10	9	42.82	42.80	-8	2,585	-0.31%
2021/12/21	0	0.00	10	42.85	42.75	-10	2,579	-0.39%
2021/12/20	0.1	42.60	12	42.51	42.55	-11.9	2,570	-0.46%
2021/12/16	0	0.00	3	41.85	42.30	-3	2,562	-0.12%
2021/12/15	5	41.42	0.1	41.35	41.35	4.9	2,564	0.19%
2021/12/14	1	41.70	0.1	41.70	41.60	0.9	2,646	0.03%
2021/12/13	0	0.00	3	42.93	42.50	-3	2,648	-0.11%
2021/12/10	0	41.70	1	42.15	41.85	-1	2,631	-0.04%
2021/12/09	0.1	41.80	1	41.90	41.90	-0.9	2,626	-0.03%
2021/12/08	0	0.00	4	42.20	41.60	-4	2,602	-0.15%
2021/12/07	0	0.00	0	41.30	41.30	0	2,596	0.00%
2021/12/06	0.1	42.05	0	0.00	41.40	0.1	2,593	0.00%
2021/12/03	1	40.50	0	40.75	40.55	1	2,645	0.04%
2021/12/02	1	40.20	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	3	40.40	40.45	-3	2,639	-0.11%
2021/11/30	1	40.40	0.7	40.45	39.50	0.3	2,641	0.01%
2021/11/29	3	39.77	0.5	40.27	39.90	2.5	2,644	0.10%
2021/11/26	2	40.98	0	0.00	40.90	2	2,624	0.08%
2021/11/25	1	42.25	0	0.00	41.90	1	2,608	0.04%
2021/11/23	1	42.25	1.1	42.09	41.80	-0.1	2,568	0.00%
2021/11/22	1.1	41.57	1	42.20	42.25	0.1	2,566	0.00%
2021/11/19	4	41.61	1	41.97	41.40	3	2,548	0.12%
2021/11/18	1.5	40.85	5	41.79	41.35	-3.5	2,535	-0.14%
2021/11/17	6	40.98	0	0.00	40.65	6	2,472	0.24%
2021/11/16	3	41.42	0	0.00	41.15	3	2,434	0.12%
2021/11/15	2	41.78	7	41.89	41.85	-5	2,433	-0.21%
2021/11/12	3	40.87	0.1	41.50	41.30	2.9	2,409	0.12%
2021/11/11	4	41.08	3	41.90	40.80	1	2,417	0.04%
2021/11/10	1.1	40.91	0	0.00	40.70	1.1	2,409	0.05%
2021/11/09	5	41.15	0	0.00	40.85	5	2,422	0.21%
2021/11/02	7.1	41.68	2	41.60	40.75	5.1	2,478	0.21%
2021/11/01	13.1	43.11	3	43.75	43.20	10.1	2,378	0.42%
2021/10/29	14.1	42.83	3	42.88	42.50	11.1	2,209	0.50%
2021/10/28	40	42.00	5	42.59	44.30	35	2,034	1.72%
2021/10/27	13	40.03	1	39.60	40.30	12	1,858	0.65%
2021/10/26	0	0.00	0.1	40.05	39.95	-0.1	1,849	-0.01%
2021/10/25	2	41.32	2	40.58	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	37.70	0	0.00	37.60	0.1	1,807	0.00%
2021/10/07	1	38.80	2.1	38.82	38.95	-1.1	1,828	-0.06%
2021/10/04	1.1	39.16	6	38.99	39.00	-4.9	1,870	-0.26%
2021/10/01	2.1	38.60	2	38.45	38.45	0.1	1,908	0.00%
2021/09/30	5	38.40	1.1	38.82	38.95	3.9	1,909	0.21%
2021/09/28	0.1	38.00	0	0.00	37.85	0.1	1,893	0.00%
2021/09/15	0	0.00	1	38.15	38.00	-1	2,029	-0.05%
2021/09/10	1	37.50	1	38.45	38.10	0	2,081	0.00%
2021/09/08	2	36.90	0	0.00	36.85	2	2,092	0.10%
2021/09/06	1	38.85	0	0.00	39.00	1	2,083	0.05%
2021/09/02	0	0.00	0.1	39.35	39.05	-0.1	2,134	0.00%
2021/08/30	1	39.50	0	0.00	39.40	1	2,176	0.05%
2021/08/24	0	0.00	1	39.20	39.05	-1	2,275	-0.04%
2021/08/23	1.1	39.32	0	0.00	39.35	1.1	2,314	0.05%
2021/08/19	10	38.68	0	0.00	38.60	10	2,385	0.42%
2021/08/17	4	39.15	0	0.00	38.70	4	2,442	0.16%
2021/08/16	2	39.60	1	40.45	39.60	1	2,447	0.04%
2021/08/12	1	40.25	0	0.00	39.90	1	2,487	0.04%
2021/08/11	1	39.80	0	0.00	39.80	1	2,508	0.04%
2021/08/09	1	42.60	0	0.00	42.35	1	2,621	0.04%
2021/08/06	1	43.05	0	0.00	42.85	1	2,716	0.04%
2021/08/05	1	43.10	0	0.00	42.85	1	2,900	0.03%
2021/08/03	4	42.48	1	42.55	42.45	3	3,432	0.09%
2021/08/02	1	43.05	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.45	42.90	-1	3,725	-0.03%
2021/07/29	1	43.10	1	42.95	43.00	0	3,796	0.00%
2021/07/28	0	0.00	1	44.00	42.85	-1	3,976	-0.03%
2021/07/27	6	43.85	0	0.00	43.65	6	4,514	0.13%
2021/07/26	2	44.10	0	0.00	44.00	2	4,858	0.04%
2021/07/21	4	44.10	5	43.95	43.70	-1	6,053	-0.02%
2021/07/14	1	45.45	0	0.00	45.30	1	6,380	0.02%
2021/07/13	2	45.63	0	0.00	44.95	2	6,548	0.03%
2021/07/09	2	44.75	0	0.00	44.65	2	6,681	0.03%
2021/07/08	4	45.31	2.1	45.32	45.30	1.9	6,699	0.03%
2021/07/07	2	46.03	3	46.10	46.20	-1	6,695	-0.01%
2021/07/06	0	0.00	9	46.55	46.50	-9	6,703	-0.13%
2021/07/05	1	46.80	1	47.00	46.80	0	6,838	0.00%
2021/07/02	1	46.25	3	46.17	46.15	-2	6,923	-0.03%
2021/07/01	0	0.00	0	46.40	46.15	0	6,973	0.00%
2021/06/30	0	0.00	3	46.75	46.60	-3	6,982	-0.04%
2021/06/29	8	47.59	2	47.73	46.95	6	6,981	0.09%
2021/06/28	1	46.25	5	46.30	46.25	-4	6,865	-0.06%
2021/06/25	0	0.00	7	46.54	46.45	-7	7,048	-0.10%
2021/06/23	1	46.30	0	0.00	46.60	1	7,087	0.01%
2021/06/21	0	0.00	4	45.20	45.15	-4	7,091	-0.06%
2021/06/17	0	46.30	0	0.00	46.30	0	7,169	0.00%
2021/06/11	1	46.25	0	46.10	46.10	1	7,259	0.01%
2021/06/08	0	0.00	3	46.05	45.90	-3	7,324	-0.04%
2021/06/07	2	46.01	1	46.45	45.95	1	7,389	0.01%
2021/06/03	1	47.05	0	0.00	47.10	1	7,645	0.01%
2021/06/02	1	47.10	0	46.65	46.65	1	7,765	0.01%
2021/06/01	1	47.40	20	46.76	47.30	-19	7,887	-0.24%
2021/05/31	1	46.10	5	46.59	46.10	-4	7,998	-0.05%
2021/05/28	4	45.99	3	45.75	46.20	1	8,104	0.01%
2021/05/27	0	0.00	1	44.75	44.85	-1	8,750	-0.01%
2021/05/26	2	45.43	0	0.00	45.10	2	9,360	0.02%
2021/05/25	5	45.52	1	45.55	45.35	4	9,336	0.04%
2021/05/24	1	45.11	0	0.00	45.35	1	9,303	0.01%
2021/05/21	1	45.05	0	0.00	44.65	1	9,294	0.01%
2021/05/20	4	45.66	1	45.75	44.20	3	9,300	0.03%
2021/05/19	3	45.33	0	0.00	45.55	3	9,265	0.03%
2021/05/18	5	44.76	15	45.09	45.30	-10	9,254	-0.11%
2021/05/17	2	45.10	4	43.50	43.40	-2	9,214	-0.02%
2021/05/14	9	49.42	1	49.80	48.20	8	9,147	0.09%
2021/05/13	18	49.67	11	49.82	48.70	7	9,073	0.08%
2021/05/12	11	51.43	4	51.35	50.20	7	8,880	0.08%
2021/05/11	8	51.75	6	51.61	51.00	2	8,570	0.02%
2021/05/10	1	52.00	10	52.45	52.10	-9	8,381	-0.11%
2021/05/07	1	52.30	3	51.83	51.80	-2	8,306	-0.02%
2021/05/06	4	49.79	1	49.00	49.55	3	8,117	0.04%
2021/05/05	9	49.93	6	50.20	49.10	3	8,057	0.04%
2021/05/04	37	52.86	9	51.18	49.45	28	7,886	0.36%
2021/05/03	5	55.46	11	55.23	54.30	-6	7,340	-0.08%
2021/04/29	4	55.38	2	55.20	54.20	2	7,002	0.03%
2021/04/28	9	55.06	5	55.04	55.40	4	6,796	0.06%
2021/04/27	3	53.70	12	55.35	56.70	-9	6,320	-0.14%
2021/04/26	8	51.58	4	51.95	51.60	4	5,953	0.07%
2021/04/23	0	0.00	2	50.10	50.70	-2	5,875	-0.03%
2021/04/22	0	49.60	11	50.01	49.50	-11	5,964	-0.18%
2021/04/21	2	51.00	0	50.70	50.60	2	5,941	0.03%
2021/04/20	0	0.00	0	51.60	51.50	0	5,881	0.00%
2021/04/19	1	51.70	2.1	51.90	51.10	-1.1	5,832	-0.02%
2021/04/16	16	50.21	15	50.01	49.85	1	5,667	0.02%
2021/04/15	10	47.81	12	48.46	49.55	-2	5,648	-0.03%
2021/04/14	2	47.48	0	0.00	47.75	2	5,601	0.04%
2021/04/13	0	0.00	1	49.70	48.65	-1	5,604	-0.02%
2021/04/12	1	49.55	1	49.50	49.35	0	5,568	0.00%
2021/04/09	3	49.75	11	50.80	49.50	-8	5,567	-0.14%
2021/04/08	1	52.30	19	52.66	52.20	-18	5,458	-0.33%
2021/04/07	20	51.30	0	0.00	51.50	20	5,365	0.37%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/31	0	50.30	0	0.00	50.20	0	5,278	0.00%
2021/03/30	11	50.73	11	50.59	50.90	0	5,252	0.00%
2021/03/29	0	50.20	0	50.20	50.30	0	5,092	0.00%
2021/03/26	10	50.20	10	50.00	49.70	0	5,076	0.00%
2021/03/25	10	49.80	10	50.40	50.10	0	5,086	0.00%
2021/03/24	0	0.00	3	49.70	49.95	-3	5,116	-0.06%
2021/03/23	11	50.23	2	50.95	49.70	9	5,191	0.17%
2021/03/22	2	50.01	0	50.20	50.50	2	5,131	0.04%
2021/03/17	1	49.20	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.30	10	49.65	49.30	-9	5,242	-0.17%
2021/03/12	0.1	50.00	3	50.77	50.30	-3	5,247	-0.06%
2021/03/11	5	49.95	18	50.07	50.70	-13	5,268	-0.25%
2021/03/10	11	50.41	62.1	50.40	50.30	-51.1	5,244	-0.97%
2021/03/09	17.2	51.16	7	51.33	51.30	10.2	5,193	0.20%
2021/03/08	0	0.00	16	50.26	49.85	-16	5,083	-0.31%
2021/03/05	15	50.02	3.1	49.97	49.15	11.9	5,033	0.24%
2021/03/04	71	49.50	13	49.78	50.20	58	4,909	1.18%
2021/03/03	17	49.02	22	48.88	49.10	-5	4,795	-0.10%
2021/03/02	19.1	49.80	19	49.86	48.10	0.1	4,671	0.00%
2021/02/26	14	49.13	40	49.40	50.20	-26	4,017	-0.65%
2021/02/23	1	45.30	0	0.00	45.80	1	3,434	0.03%
2021/02/18	0	0.00	1	44.70	44.55	-1	3,467	-0.03%
2021/02/17	2	43.60	1	43.75	43.60	1	3,462	0.03%
2021/02/05	0	0.00	3	43.15	43.70	-3	3,442	-0.09%
2021/02/04	10	42.43	0	0.00	41.90	10	3,449	0.29%
2021/02/02	0	0.00	3	43.10	42.65	-3	3,526	-0.09%
2021/02/01	1	41.80	1	41.65	41.65	0	3,650	0.00%
2021/01/28	1	42.80	3	43.70	42.80	-2	3,810	-0.05%
2021/01/26	0	0.00	1	44.00	43.15	-1	3,780	-0.03%
2021/01/25	0	0.00	3	43.55	43.55	-3	3,784	-0.08%
2021/01/22	2	42.80	0	0.00	43.15	2	3,775	0.05%
2021/01/21	3	43.50	0	0.00	42.60	3	3,768	0.08%
2021/01/20	5	44.09	0	0.00	43.45	5	3,747	0.13%
2021/01/19	2	45.70	6	46.16	45.50	-4	3,658	-0.11%
2021/01/15	6	46.32	4	46.84	45.65	2	3,672	0.05%
2021/01/14	0	0.00	2	45.58	46.15	-2	3,537	-0.06%
2021/01/12	1	44.35	0	0.00	44.15	1	3,495	0.03%
2021/01/11	0	0.00	1	45.20	45.25	-1	3,491	-0.03%
2021/01/08	2	44.55	7	44.07	44.30	-5	3,529	-0.14%
2021/01/06	3	46.30	3	46.32	45.55	0	3,535	0.00%
2021/01/05	1	46.90	0	0.00	46.75	1	3,511	0.03%
2021/01/04	1	46.75	0	0.00	47.00	1	3,511	0.03%
2020/12/31	1	46.95	9	46.75	46.30	-8	3,479	-0.23%
2020/12/28	0	0.00	2	46.65	46.60	-2	3,419	-0.06%
2020/12/24	0	0.00	1	45.95	45.65	-1	3,385	-0.03%
2020/12/23	4	45.06	0	0.00	45.00	4	3,362	0.12%
2020/12/22	3	46.52	0	0.00	45.60	3	3,377	0.09%
2020/12/21	3	46.55	8	46.71	46.60	-5	3,399	-0.15%
2020/12/18	0	0.00	1	46.55	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	2	45.98	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	1	44.40	44.35	-1	3,283	-0.03%
2020/12/15	1	44.35	0	0.00	43.90	1	3,294	0.03%
2020/12/14	8	44.63	0	0.00	44.70	8	3,329	0.24%
2020/12/11	9	44.48	0	0.00	44.20	9	3,371	0.27%
2020/12/10	4	46.81	0	0.00	46.55	4	3,273	0.12%
2020/12/09	0	0.00	10	48.15	47.95	-10	3,236	-0.31%
2020/12/08	2	48.03	1	48.35	47.65	1	3,227	0.03%
2020/12/07	13	48.05	3	48.08	48.10	10	3,192	0.31%
2020/12/04	0	0.00	2.2	47.64	47.50	-2.2	3,174	-0.07%
2020/12/03	5	47.30	0.2	47.30	47.30	4.8	3,190	0.15%
2020/12/02	13	48.07	4	47.90	48.00	9	3,185	0.28%
2020/12/01	5	47.06	0	0.00	47.45	5	3,154	0.16%
2020/11/30	0	0.00	2	46.40	46.80	-2	3,153	-0.06%
2020/11/27	1	46.75	0	0.00	46.70	1	3,468	0.03%
2020/11/25	2	46.33	0	0.00	46.10	2	3,683	0.05%
2020/11/24	1	46.00	1	46.00	45.90	0	3,694	0.00%
2020/11/23	1	46.35	0	0.00	46.30	1	3,682	0.03%
2020/11/20	3	46.15	0	0.00	46.20	3	3,695	0.08%
2020/11/19	1	45.90	0	0.00	46.15	1	3,696	0.03%
2020/11/18	1	46.05	0	0.00	46.00	1	3,700	0.03%
2020/11/16	0.3	46.25	0	0.00	46.30	0.3	3,831	0.01%
2020/11/12	1	46.00	1	46.35	45.55	0	3,977	0.00%
2020/11/10	3	46.48	3	46.80	46.10	0	4,035	0.00%
2020/11/09	5	46.69	3	47.27	46.35	2	4,039	0.05%
2020/11/06	13	48.37	1	48.10	48.20	12	3,974	0.30%
2020/11/05	2	50.85	0	0.00	50.90	2	3,849	0.05%
2020/10/29	0	0.00	3	49.13	50.20	-3	5,013	-0.06%
2020/10/28	1	49.90	0	0.00	49.60	1	5,864	0.02%
2020/10/26	2	51.40	0	0.00	51.30	2	6,158	0.03%
2020/10/23	0	0.00	3	52.83	52.30	-3	6,175	-0.05%
2020/10/21	0	0.00	1	51.80	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	0.1	51.40	51.60	-0.1	6,186	0.00%
2020/10/19	1.2	52.04	2	51.95	51.90	-0.8	6,246	-0.01%
2020/10/16	2	51.05	1	52.10	51.10	1	6,416	0.02%
2020/10/15	0	0.00	2	52.00	52.50	-2	6,494	-0.03%
2020/10/14	1	50.70	2	50.60	50.50	-1	6,415	-0.02%
2020/10/13	0	0.00	1	50.80	50.50	-1	6,414	-0.02%
2020/10/12	0	0.00	1	49.05	49.00	-1	6,383	-0.02%
2020/10/07	2	50.00	1	50.20	49.80	1	6,400	0.02%
2020/10/06	2	49.90	1	50.00	50.00	1	6,421	0.02%
2020/10/05	11	49.14	10	49.55	49.40	1	6,471	0.02%
2020/09/30	1	49.15	3	49.17	49.10	-2	6,500	-0.03%
2020/09/29	1	48.80	1	49.30	48.70	0	6,522	0.00%
2020/09/28	2	48.43	2	48.40	48.70	0	6,576	0.00%
2020/09/25	6	47.99	0	0.00	47.65	6	6,644	0.09%
2020/09/24	2	49.35	1	50.00	49.05	1	6,633	0.02%
2020/09/23	1	51.20	0	0.00	50.80	1	6,633	0.02%
2020/09/22	2	51.15	1	51.60	51.00	1	6,726	0.01%
2020/09/18	10	52.50	11.5	52.46	53.00	-1.5	6,713	-0.02%
2020/09/17	2	52.25	3	53.07	52.30	-1	6,733	-0.01%
2020/09/16	2	52.05	0	0.00	51.80	2	6,734	0.03%
2020/09/15	0	0.00	2	52.00	52.80	-2	6,707	-0.03%
2020/09/14	0.2	50.50	2	50.30	50.40	-1.8	6,698	-0.03%
2020/09/11	1	50.10	0	0.00	49.70	1	6,744	0.01%
2020/09/08	2	49.93	4	50.53	50.00	-2	6,791	-0.03%
2020/09/07	1	51.20	0	0.00	51.00	1	6,866	0.01%
2020/09/04	1	51.80	0	0.00	52.60	1	7,056	0.01%
2020/09/03	1	53.30	4	53.48	53.30	-3	7,034	-0.04%
2020/09/02	7	54.56	12	54.60	53.60	-5	6,995	-0.07%
2020/09/01	1	52.90	10	53.38	54.10	-9	6,747	-0.13%
2020/08/31	1	49.15	0	0.00	49.20	1	6,630	0.02%
2020/08/28	3	49.90	0	0.00	50.30	3	6,630	0.05%
2020/08/27	0	0.00	1	50.20	49.90	-1	6,667	-0.01%
2020/08/26	3	49.95	0	0.00	50.10	3	6,812	0.04%
2020/08/25	0	0.00	1	51.10	50.90	-1	6,813	-0.01%
2020/08/24	2	50.50	0	0.00	50.40	2	6,799	0.03%
2020/08/21	1	50.90	4	51.03	51.00	-3	6,832	-0.04%
2020/08/20	5	51.16	3	50.50	50.00	2	6,892	0.03%
2020/08/19	10	54.47	11	54.85	53.20	-1	6,765	-0.01%
2020/08/18	7	54.26	0	0.00	53.70	7	6,689	0.10%
2020/08/17	4	53.60	1	53.80	53.50	3	6,637	0.05%
2020/08/13	5	53.06	7	53.07	53.00	-2	6,593	-0.03%
2020/08/12	2.1	53.52	2	53.75	53.30	0.1	6,543	0.00%
2020/08/11	2	55.20	3	54.53	55.30	-1	6,474	-0.02%
2020/08/10	6.1	55.55	9	55.50	54.70	-2.9	6,424	-0.04%
2020/08/07	4	55.40	4.4	56.13	55.10	-0.4	6,362	-0.01%
2020/08/06	5	57.74	7.4	57.92	58.40	-2.4	6,139	-0.04%
2020/08/05	12	56.99	12	57.33	58.00	0	6,004	0.00%
2020/08/04	24.2	57.80	33	57.34	57.50	-8.8	5,790	-0.15%
2020/08/03	30.3	53.89	43	55.03	56.20	-12.7	5,322	-0.24%
2020/07/31	4	51.90	5	51.24	51.90	-1	4,519	-0.02%
2020/07/30	1	47.25	6	47.29	47.20	-5	4,277	-0.12%
2020/07/29	0.1	46.10	4	46.15	46.25	-3.9	4,222	-0.09%
2020/07/28	3.1	45.18	0	0.00	44.50	3.1	4,215	0.07%
2020/07/27	2	45.80	0	0.00	45.15	2	4,237	0.05%
2020/07/24	2	46.20	0	0.00	46.05	2	4,246	0.05%
2020/07/23	1	47.35	18	47.78	47.15	-17	4,253	-0.40%
2020/07/22	26	48.12	13	48.58	47.80	13	4,254	0.31%
2020/07/21	2	46.45	41	46.97	47.70	-39	4,074	-0.96%
2020/07/20	0	0.00	2	45.70	45.85	-2	3,959	-0.05%
2020/07/17	5	45.08	0	0.00	44.40	5	3,981	0.13%
2020/07/16	1	45.45	0	0.00	45.00	1	4,052	0.02%
2020/07/15	2	45.25	0	0.00	44.80	2	4,078	0.05%
2020/07/14	15	44.85	0	0.00	45.00	15	4,213	0.36%
2020/07/13	3	45.92	0	0.00	45.90	3	4,265	0.07%
2020/07/10	7	45.56	0	0.00	44.85	7	4,348	0.16%
2020/07/09	0	0.00	2	46.78	46.60	-2	4,459	-0.04%
2020/07/08	1	47.00	25	47.04	46.85	-24	4,491	-0.53%
2020/07/07	13	47.01	0.1	46.90	46.80	12.9	4,490	0.29%
2020/07/06	3	47.93	3	47.72	47.75	0	4,560	0.00%
2020/07/03	1	46.90	2.1	47.15	46.90	-1.1	4,534	-0.02%
2020/07/02	17	47.19	0	0.00	47.35	17	4,543	0.37%
2020/07/01	1.1	47.54	6	47.81	47.30	-4.9	4,521	-0.11%
2020/06/30	2.1	46.47	2	46.50	46.45	0.1	4,446	0.00%
2020/06/29	1	46.40	20	46.11	46.05	-19	4,461	-0.43%
2020/06/24	0	0.00	2	47.13	46.80	-2	4,460	-0.04%
2020/06/23	8	46.28	0.3	45.95	45.90	7.7	4,455	0.17%
2020/06/22	36	46.64	3.1	46.74	46.60	32.9	4,438	0.74%
2020/06/19	10	45.70	5.1	45.83	46.00	4.9	4,461	0.11%
2020/06/18	0.3	45.25	0	0.00	45.10	0.3	4,426	0.01%
2020/06/16	1	45.45	2	45.45	45.60	-1	4,417	-0.02%
2020/06/15	0	0.00	2	45.85	45.00	-2	4,478	-0.04%
2020/06/12	6.3	45.78	1	46.60	46.50	5.3	4,474	0.12%
2020/06/11	2	47.68	12.1	46.82	46.30	-10.1	4,393	-0.23%
2020/06/10	5.1	45.35	24	45.13	45.30	-18.9	4,204	-0.45%
2020/06/09	16	44.95	1	44.80	44.85	15	4,267	0.35%
2020/06/08	8	45.62	1	45.60	45.30	7	4,328	0.16%
2020/06/05	24	45.60	3	45.85	45.85	21	4,260	0.49%
2020/06/03	1	44.45	1	45.00	44.65	0	4,185	0.00%
2020/06/02	4	44.39	11	44.80	45.00	-7	4,107	-0.17%
2020/06/01	0	0.00	1	43.55	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	0.4	42.10	42.40	-0.4	3,925	-0.01%
2020/05/28	1	42.85	0	0.00	42.15	1	3,943	0.03%
2020/05/27	5	43.19	0	0.00	42.80	5	3,904	0.13%
2020/05/26	0	0.00	1	42.30	42.55	-1	3,843	-0.03%
2020/05/25	1	42.20	0	0.00	42.25	1	3,839	0.03%
2020/05/22	0	0.00	1	42.00	41.60	-1	3,868	-0.03%
2020/05/21	7	42.44	2	43.23	41.80	5	3,876	0.13%
2020/05/20	0	0.00	1	41.05	41.20	-1	3,805	-0.03%
2020/05/19	1	40.45	0	0.00	41.45	1	3,818	0.03%
2020/05/15	1	40.00	0	0.00	40.00	1	3,860	0.03%
2020/05/14	0	0.00	8	40.74	40.60	-8	3,874	-0.21%
2020/05/12	0	0.00	1	42.40	42.75	-1	3,841	-0.03%
2020/05/11	0	0.00	2	42.75	42.40	-2	3,838	-0.05%
2020/05/08	7	41.85	0	0.00	41.85	7	3,837	0.18%
2020/05/07	1	41.80	0	0.00	41.85	1	3,836	0.03%
2020/05/06	0	0.00	4	41.30	41.00	-4	3,807	-0.11%
2020/05/05	1	41.40	17	41.19	41.15	-16	3,824	-0.42%
2020/05/04	2	41.40	0	0.00	40.90	2	3,857	0.05%
2020/04/30	6	42.12	0	0.00	42.05	6	3,858	0.16%
2020/04/29	0.1	42.50	5	42.88	42.50	-4.9	3,850	-0.13%
2020/04/28	14	42.76	1.1	42.59	42.45	12.9	3,845	0.33%
2020/04/27	1	42.15	1	42.40	42.75	0	3,893	0.00%
2020/04/24	0.1	41.30	1	41.45	41.30	-0.9	3,820	-0.02%
2020/04/22	1.1	40.61	0	0.00	41.25	1.1	3,804	0.03%
2020/04/21	4	40.98	5	40.70	39.80	-1	3,766	-0.03%
2020/04/20	0	0.00	1	41.25	42.20	-1	3,695	-0.03%
2020/04/17	9	42.84	19.4	42.85	41.60	-10.4	3,670	-0.28%
2020/04/16	2.1	42.13	3	41.28	42.35	-0.9	3,527	-0.02%
2020/04/15	7	41.50	46.3	41.54	41.00	-39.3	3,469	-1.13%
2020/04/14	47.2	40.09	3	40.90	41.50	44.2	3,430	1.29%
2020/04/13	1	39.60	5	39.27	38.85	-4	3,288	-0.12%
2020/04/10	0	0.00	2	38.80	38.55	-2	3,252	-0.06%
2020/04/09	4.1	39.53	7	39.41	38.55	-2.9	3,263	-0.09%
2020/04/08	2.1	37.25	2	36.95	37.50	0.1	3,168	0.00%
2020/04/07	3.1	36.46	0	0.00	36.50	3.1	3,124	0.10%
2020/04/06	1.1	35.27	4	35.38	35.55	-2.9	3,130	-0.09%
2020/03/31	1	34.45	6	34.82	34.65	-5	3,111	-0.16%
2020/03/30	1	34.40	0	0.00	35.00	1	3,082	0.03%
2020/03/27	2	35.25	1	35.00	34.80	1	3,074	0.03%
2020/03/26	14	34.60	5	35.11	35.65	9	3,032	0.30%
2020/03/25	3	35.37	0	0.00	35.45	3	2,985	0.10%
2020/03/24	0	0.00	1	34.20	34.00	-1	2,911	-0.03%
2020/03/20	1	34.05	0	0.00	34.00	1	2,908	0.03%
2020/03/19	2	31.70	1	32.80	31.70	1	2,868	0.03%
2020/03/17	1	36.90	0	0.00	36.00	1	2,738	0.04%
2020/03/16	1	38.80	0	0.00	37.00	1	2,702	0.04%
2020/03/13	1	38.15	0	0.00	39.05	1	2,719	0.04%
2020/03/11	1	44.90	1	45.70	45.00	0	2,538	0.00%
2020/03/10	0	0.00	1	44.90	44.80	-1	2,521	-0.04%
2020/03/09	1	44.15	0	0.00	44.55	1	2,495	0.04%
2020/03/06	0	0.00	1	46.00	45.65	-1	2,446	-0.04%
2020/03/05	0.3	46.70	0	0.00	46.60	0.3	2,455	0.01%
2020/02/26	1	47.05	1	46.55	46.40	0	2,382	0.00%
2020/02/25	2	46.95	1	47.20	46.90	1	2,365	0.04%
2020/02/24	1	47.00	0	0.00	46.15	1	2,352	0.04%
2020/02/20	3	47.95	3	47.90	47.80	0	2,337	0.00%
2020/02/19	1	48.50	1	49.00	48.20	0	2,331	0.00%
2020/02/18	4	48.05	3	48.05	48.40	1	2,295	0.04%
2020/02/17	0	0.00	2	48.25	48.30	-2	2,334	-0.09%
2020/02/13	2	47.55	0	0.00	47.00	2	2,483	0.08%
2020/02/12	0	0.00	3	46.90	47.40	-3	2,698	-0.11%
2020/02/11	0	0.00	1	46.35	46.35	-1	2,854	-0.04%
2020/02/10	1	44.90	0	0.00	45.05	1	3,051	0.03%
2020/02/07	2	45.48	0	0.00	45.30	2	3,249	0.06%
2020/02/04	2	47.25	0	0.00	47.40	2	3,391	0.06%
2020/02/03	1	45.00	19	44.00	45.20	-18	3,480	-0.52%
2020/01/31	0	0.00	4	48.70	47.50	-4	3,623	-0.11%
2020/01/30	12	48.39	0	0.00	48.00	12	4,256	0.28%
2020/01/20	0	0.00	3	53.30	53.30	-3	4,267	-0.07%
2020/01/17	5	54.00	0	0.00	53.30	5	4,296	0.12%
2020/01/16	10	54.00	5	53.80	54.00	5	4,320	0.12%
2020/01/13	2	53.50	1	53.70	53.80	1	4,624	0.02%
2020/01/09	0.1	53.60	1	53.30	53.10	-0.9	4,779	-0.02%
2020/01/08	0	0.00	1	53.00	52.60	-1	5,326	-0.02%
2020/01/07	0	0.00	1	55.70	54.70	-1	5,663	-0.02%
2020/01/06	12	55.60	5	55.40	55.60	7	5,675	0.12%
2020/01/03	10	57.60	20.1	56.70	56.60	-10.1	5,665	-0.18%
2020/01/02	1	57.40	0	0.00	57.70	1	5,681	0.02%
2019/12/31	1	56.80	2	56.80	56.80	-1	5,674	-0.02%
2019/12/30	2	57.25	0	0.00	56.70	2	5,737	0.03%
2019/12/27	2	56.90	2	57.20	57.10	0	5,690	0.00%
2019/12/26	0.1	56.70	0	0.00	56.70	0.1	5,673	0.00%
2019/12/19	0	0.00	1	56.40	56.50	-1	5,743	-0.02%
2019/12/18	2	57.20	2	57.90	56.90	0	5,766	0.00%
2019/12/17	0	0.00	1	57.10	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	1	56.60	56.90	-1	5,898	-0.02%
2019/12/13	1	56.20	0	0.00	56.00	1	5,931	0.02%
2019/12/12	11	56.98	11	56.84	57.00	0	5,935	0.00%
2019/12/11	0	0.00	4	57.28	57.10	-4	5,931	-0.07%
2019/12/10	0	0.00	2	56.90	57.60	-2	5,945	-0.03%
2019/12/09	0.1	56.00	0	0.00	55.90	0.1	5,894	0.00%
2019/12/06	1	55.80	0	0.00	55.60	1	5,930	0.02%
2019/12/05	2	55.45	0	0.00	55.50	2	5,982	0.03%
2019/12/03	2	55.00	0	0.00	55.30	2	6,008	0.03%
2019/11/29	1	55.40	0	0.00	55.40	1	6,032	0.02%
2019/11/26	2	55.25	0	0.00	55.00	2	6,273	0.03%
2019/11/25	2	55.95	2	55.95	55.70	0	6,379	0.00%
2019/11/22	2	55.60	0	0.00	55.40	2	6,591	0.03%
2019/11/21	2	55.20	3	54.60	55.80	-1	6,645	-0.02%
2019/11/20	1	55.00	8	56.18	55.10	-7	6,689	-0.10%
2019/11/19	1	56.40	20	56.30	56.30	-19	6,725	-0.28%
2019/11/18	0	0.00	1	56.30	56.10	-1	6,827	-0.01%
2019/11/15	3	55.57	2	55.95	56.00	1	6,878	0.01%
2019/11/14	1	56.20	0	0.00	55.00	1	6,901	0.01%
2019/11/13	3	56.17	1	56.20	56.10	2	6,916	0.03%
2019/11/12	4	56.48	3	56.60	57.00	1	6,993	0.01%
2019/11/11	14	58.29	2	57.70	55.80	12	7,019	0.17%
2019/11/08	12	60.38	14	60.87	60.10	-2	6,897	-0.03%
2019/11/07	1	64.80	4	65.68	62.80	-3	6,827	-0.04%
2019/11/06	8	68.41	10	67.75	66.30	-2	6,655	-0.03%
2019/11/04	0	0.00	1	68.00	67.70	-1	6,517	-0.02%
2019/11/01	10	66.80	13	67.22	67.60	-3	6,488	-0.05%
2019/10/31	17	66.47	0	0.00	66.30	17	6,466	0.26%
2019/10/30	19	67.02	18	66.89	67.20	1	6,403	0.02%
2019/10/29	96	67.43	116	68.38	67.70	-20	6,323	-0.32%	大賣/
2019/10/28	18	63.95	7	63.94	63.80	11	5,741	0.19%
2019/10/25	0	0.00	1	63.40	62.50	-1	5,747	-0.02%
2019/10/23	2	63.10	1.3	62.87	62.40	0.7	5,862	0.01%
2019/10/22	3	63.93	7	63.79	63.00	-4	5,810	-0.07%
2019/10/21	3	62.40	1	62.60	62.80	2	5,646	0.04%
2019/10/18	1	61.80	3	62.20	62.10	-2	5,594	-0.04%
2019/10/17	10.2	62.08	2	62.00	62.10	8.2	5,546	0.15%
2019/10/16	30	64.55	23.2	64.17	61.40	6.8	5,476	0.12%
2019/10/15	9	62.24	28	63.22	64.20	-19	5,053	-0.38%
2019/10/14	0.2	58.20	13	58.32	58.40	-12.8	4,701	-0.27%
2019/10/09	0	0.00	1	57.10	57.60	-1	4,676	-0.02%
2019/10/08	1	58.40	1	58.30	57.80	0	4,685	0.00%
2019/10/07	0	0.00	2	57.50	58.00	-2	4,676	-0.04%
2019/10/04	8	57.60	12	58.13	56.80	-4	4,681	-0.09%
2019/10/02	1.2	56.76	1	57.10	57.10	0.2	4,791	0.00%
2019/10/01	0	0.00	2	56.80	56.60	-2	4,833	-0.04%
2019/09/27	5	56.34	1	55.90	55.90	4	5,072	0.08%
2019/09/26	0	0.00	1	57.00	57.10	-1	5,106	-0.02%
2019/09/25	3	57.83	2	57.90	57.80	1	5,178	0.02%
2019/09/23	0	0.00	10	57.95	58.90	-10	5,188	-0.19%
2019/09/20	26	58.87	12	58.02	57.80	14	5,158	0.27%
2019/09/19	1	58.50	8	58.24	58.30	-7	5,046	-0.14%
2019/09/17	0	0.00	2	57.10	56.80	-2	5,021	-0.04%
2019/09/16	2	57.60	0	0.00	57.60	2	5,045	0.04%
2019/09/12	0	0.00	3	58.00	57.80	-3	5,051	-0.06%
2019/09/11	0	57.00	0	0.00	57.00	0	5,020	0.00%
2019/09/10	2	56.90	10	57.00	57.00	-8	5,016	-0.16%
2019/09/09	15	58.39	8	57.45	57.80	7	5,071	0.14%
2019/09/04	0	0.00	19	57.40	57.40	-19	5,006	-0.38%
2019/09/03	1	56.80	0	0.00	56.90	1	5,016	0.02%
2019/08/30	12	57.38	8	56.80	56.80	4	5,006	0.08%
2019/08/29	6	58.23	0	0.00	58.00	6	4,901	0.12%
2019/08/28	1	59.10	1	59.50	59.20	0	4,787	0.00%
2019/08/27	10	58.81	12	58.92	59.50	-2	4,670	-0.04%
2019/08/26	3	56.73	0	0.00	56.80	3	4,483	0.07%
2019/08/23	0	0.00	1	57.60	57.90	-1	4,476	-0.02%
2019/08/22	3	57.23	0	0.00	57.20	3	4,483	0.07%
2019/08/21	3	57.00	8	56.99	57.50	-5	4,433	-0.11%
2019/08/20	5	56.20	0	0.00	55.80	5	4,345	0.12%
2019/08/16	0	0.00	1	56.50	56.10	-1	4,274	-0.02%
2019/08/15	9	55.59	9	55.47	56.30	0	4,212	0.00%
2019/08/14	2	55.65	25	55.88	55.20	-23	4,113	-0.56%
2019/08/13	4	55.80	14	55.49	55.90	-10	3,973	-0.25%
2019/08/12	11	55.00	22	55.01	55.30	-11	3,906	-0.28%
2019/08/08	3	53.40	3	53.40	53.40	0	3,809	0.00%
2019/08/07	0	0.00	1	52.50	52.20	-1	3,784	-0.03%
2019/08/06	2	51.70	24	49.62	52.20	-22	3,783	-0.58%
2019/08/05	3	50.83	3	51.10	50.00	0	3,728	0.00%
2019/08/02	15	52.57	10	52.95	52.30	5	3,701	0.14%
2019/08/01	12	54.73	3	54.40	54.40	9	3,686	0.24%
2019/07/31	6	54.97	5	55.26	55.60	1	3,662	0.03%
2019/07/30	16	54.43	13	54.30	54.20	3	3,576	0.08%
2019/07/29	20	54.75	1	54.80	54.10	19	3,565	0.53%
2019/07/26	41	54.26	2	54.40	55.00	39	3,490	1.12%
2019/07/25	0	0.00	13	53.66	53.80	-13	3,391	-0.38%
2019/07/24	1	52.50	0	0.00	52.60	1	3,365	0.03%
2019/07/19	0	0.00	5	52.50	52.20	-5	3,482	-0.14%
2019/07/18	7	52.47	10	52.50	52.10	-3	3,514	-0.09%
2019/07/17	19	53.92	7	53.57	53.30	12	3,537	0.34%
2019/07/16	0	0.00	4	53.30	53.30	-4	3,436	-0.12%
2019/07/15	1	52.60	0	0.00	52.70	1	3,432	0.03%
2019/07/12	41	53.09	1	52.60	52.70	40	3,525	1.13%
2019/07/11	1	53.40	3	53.13	52.70	-2	3,582	-0.06%
2019/07/10	2	52.90	2	52.80	52.70	0	3,623	0.00%
2019/07/09	2	52.60	2	52.80	52.40	0	4,039	0.00%
2019/07/08	3	53.73	2	54.00	53.00	1	4,095	0.02%
2019/07/04	4	52.88	35	52.38	52.40	-31	4,054	-0.76%
2019/07/03	32	51.16	0	0.00	51.10	32	3,897	0.82%
2019/07/02	0	0.00	1	50.80	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	3	50.63	50.70	-3	3,962	-0.08%
2019/06/28	3	49.73	2	49.60	49.55	1	4,010	0.02%
2019/06/27	0	0.00	4	50.01	50.00	-4	4,130	-0.10%
2019/06/26	1	49.70	1	49.85	49.70	0	4,161	0.00%
2019/06/25	6	50.82	4	50.78	50.00	2	4,187	0.05%
2019/06/24	5	49.69	1	49.85	49.80	4	4,178	0.10%
2019/06/21	2	49.88	6	50.00	49.35	-4	4,231	-0.09%
2019/06/20	0	0.00	4	50.90	51.00	-4	4,253	-0.09%
2019/06/19	0	0.00	2	50.00	50.30	-2	4,375	-0.05%
2019/06/18	1	49.70	0	0.00	49.60	1	4,492	0.02%
2019/06/17	4	51.23	0	0.00	50.10	4	4,685	0.09%
2019/06/13	0	0.00	4	49.40	49.25	-4	5,243	-0.08%
2019/06/12	0	0.00	10	49.43	49.20	-10	5,318	-0.19%
2019/06/11	5	49.56	11	49.58	49.60	-6	5,363	-0.11%
2019/06/10	2	48.70	5	48.65	48.70	-3	5,361	-0.06%
2019/06/06	2	48.03	10	47.90	48.00	-8	5,424	-0.15%
2019/06/05	1	49.00	0	0.00	49.00	1	5,527	0.02%
2019/05/30	5	49.88	2	50.18	49.75	3	5,885	0.05%
2019/05/29	1	51.70	2	50.30	50.40	-1	5,846	-0.02%
2019/05/28	1	49.60	0	0.00	49.00	1	5,787	0.02%
2019/05/27	0	0.00	1	49.20	49.20	-1	5,793	-0.02%
2019/05/24	1	48.20	3	48.45	47.70	-2	5,805	-0.03%
2019/05/23	2	48.53	0	0.00	49.00	2	5,822	0.03%
2019/05/16	0	0.00	1	50.40	50.20	-1	6,457	-0.02%
2019/05/14	2	49.20	1	50.40	51.80	1	6,759	0.01%
2019/05/09	5	53.78	0	0.00	53.60	5	6,898	0.07%
2019/04/30	0	0.00	2	56.75	57.00	-2	6,883	-0.03%
2019/04/29	4	55.68	0	0.00	55.40	4	6,868	0.06%
2019/04/26	5	57.24	1	57.80	57.10	4	6,828	0.06%
2019/04/25	1	58.80	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	58.60	0	0.00	58.70	1	6,943	0.01%
2019/04/23	2	60.00	2	59.85	59.90	0	6,911	0.00%
2019/04/22	0	0.00	22	59.00	58.80	-22	6,873	-0.32%
2019/04/19	1	58.50	1	58.30	58.50	0	6,956	0.00%
2019/04/18	6	58.70	1	58.80	58.10	5	6,932	0.07%
2019/04/17	5	59.92	0	0.00	59.60	5	6,917	0.07%
2019/04/16	2	60.30	3	60.27	60.60	-1	6,899	-0.01%
2019/04/15	38	62.24	32	63.21	61.10	6	6,995	0.09%
2019/04/12	3	58.93	4	59.10	59.60	-1	6,710	-0.01%
2019/04/11	20	59.89	29	58.60	58.00	-9	6,682	-0.13%
2019/04/10	16	60.28	11	59.58	59.40	5	6,618	0.08%
2019/04/09	16	60.72	20	60.15	60.30	-4	6,559	-0.06%
2019/04/08	53	61.94	23	61.93	61.70	30	6,502	0.46%
2019/04/03	1.6	60.10	0	0.00	60.00	1.6	6,381	0.03%
2019/04/02	24	59.54	29	59.97	59.60	-5	6,346	-0.08%
2019/04/01	7	58.97	5	59.58	59.40	2	6,285	0.03%
2019/03/29	4	58.30	2	58.20	58.20	2	6,159	0.03%
2019/03/27	23	58.07	20	57.90	58.10	3	6,192	0.05%
2019/03/26	1	57.90	2	58.40	57.60	-1	6,158	-0.02%
2019/03/25	3	57.50	6	57.43	57.50	-3	6,139	-0.05%
2019/03/22	7	59.84	3	58.50	59.10	4	6,089	0.07%
2019/03/21	34	60.58	39	60.47	60.50	-5	6,019	-0.08%
2019/03/20	2	59.55	1	60.00	60.10	1	5,947	0.02%
2019/03/19	18	58.58	33	59.51	60.10	-15	5,852	-0.26%
2019/03/18	9	56.08	1	55.70	55.50	8	5,334	0.15%
2019/03/15	2	55.40	3	55.60	55.30	-1	5,433	-0.02%
2019/03/14	1	55.00	4	55.20	54.90	-3	5,714	-0.05%
2019/03/13	0	0.00	4	54.73	55.00	-4	5,895	-0.07%
2019/03/12	3	55.03	10	55.12	54.50	-7	5,936	-0.12%
2019/03/11	3	55.33	16	55.64	55.00	-13	6,024	-0.22%
2019/03/08	27	54.70	17	54.65	54.30	10	6,167	0.16%
2019/03/07	2	53.15	1	53.90	53.00	1	6,259	0.02%
2019/03/06	1	54.50	5	54.30	54.60	-4	6,341	-0.06%
2019/03/05	1	53.40	1	53.60	53.80	0	6,336	0.00%
2019/02/26	1	52.70	8	52.60	52.50	-7	6,482	-0.11%
2019/02/25	2	53.20	4	53.88	53.20	-2	6,681	-0.03%
2019/02/22	0	0.00	1	53.50	53.50	-1	6,774	-0.01%
2019/02/21	14	55.81	7	55.70	54.40	7	6,807	0.10%
2019/02/20	2	54.20	2	54.50	54.30	0	6,657	0.00%
2019/02/19	4	53.30	112	53.48	53.70	-108	6,603	-1.64%	大賣/鉅額交易
2019/02/18	2	52.00	0	0.00	52.00	2	6,641	0.03%
2019/02/15	1	52.00	1	53.50	52.40	0	7,038	0.00%
2019/02/14	11	54.43	9	54.57	53.10	2	7,195	0.03%
2019/02/13	4	52.28	2	54.60	52.20	2	7,106	0.03%
2019/02/12	0	0.00	3	53.87	54.20	-3	7,212	-0.04%
2019/01/29	1	51.60	1	51.00	51.80	0	7,308	0.00%
2019/01/28	2	51.55	7	51.77	51.60	-5	7,372	-0.07%
2019/01/25	0	0.00	1	50.00	50.30	-1	7,634	-0.01%
2019/01/24	2	49.35	0	0.00	49.30	2	7,777	0.03%
2019/01/23	1	49.80	0	0.00	49.65	1	7,877	0.01%
2019/01/21	1	49.60	2	49.65	49.60	-1	8,009	-0.01%
2019/01/18	2	49.35	0	0.00	49.45	2	8,180	0.02%
2019/01/17	1	49.40	15	49.67	49.35	-14	8,256	-0.17%
2019/01/16	0	0.00	1	50.80	51.80	-1	8,237	-0.01%
2019/01/15	0	0.00	2	51.00	50.70	-2	8,293	-0.02%
2019/01/11	2	52.60	6	52.17	50.70	-4	8,592	-0.05%
2019/01/10	8	51.40	3	51.27	51.20	5	8,559	0.06%
2019/01/09	1	51.70	6	51.42	51.60	-5	8,609	-0.06%
2019/01/08	0	0.00	6	50.42	50.60	-6	8,576	-0.07%
2019/01/07	2	50.30	5	50.68	50.30	-3	8,570	-0.04%
2019/01/04	0	0.00	2	48.25	48.50	-2	8,513	-0.02%
2019/01/02	21	47.62	0	0.00	47.50	21	8,809	0.24%
2018/12/28	1	48.10	0	0.00	48.30	1	8,878	0.01%
2018/12/26	0	0.00	2	49.00	47.10	-2	9,083	-0.02%
2018/12/25	1	46.90	1	47.30	48.20	0	9,276	0.00%
2018/12/21	5	47.60	0	0.00	49.00	5	9,683	0.05%
2018/12/20	0	0.00	1	46.80	47.00	-1	9,656	-0.01%
2018/12/19	1	48.25	1	48.10	48.10	0	9,624	0.00%
2018/12/18	1	48.00	0	0.00	48.00	1	9,619	0.01%
2018/12/17	7.1	48.87	0	0.00	48.80	7.1	9,591	0.07%
2018/12/14	7	48.71	6	49.37	49.35	1	9,598	0.01%
2018/12/13	1	48.70	1	49.25	49.30	0	9,544	0.00%
2018/12/12	0	0.00	10	49.64	49.45	-10	9,529	-0.10%
2018/12/11	1	47.90	7	47.75	48.30	-6	9,458	-0.06%
2018/12/10	6	47.18	8	46.68	46.90	-2	9,421	-0.02%
2018/12/07	20	50.09	3	50.05	49.35	17	9,252	0.18%
2018/12/06	8	53.50	3	53.93	51.50	5	8,950	0.06%
2018/12/05	1	55.20	1	54.70	54.90	0	8,793	0.00%
2018/12/04	3	56.27	5	56.54	56.00	-2	8,855	-0.02%
2018/12/03	20	55.27	46	55.44	56.10	-26	8,835	-0.29%
2018/11/30	8	53.30	5	54.22	52.90	3	8,718	0.03%
2018/11/29	2	53.05	4	53.00	52.00	-2	8,458	-0.02%
2018/11/28	1	51.40	2	51.25	51.90	-1	8,366	-0.01%
2018/11/27	1	50.10	12	50.68	51.00	-11	8,404	-0.13%
2018/11/26	13	49.27	2	49.48	49.40	11	8,372	0.13%
2018/11/23	3	49.80	2	49.73	48.70	1	8,377	0.01%
2018/11/22	10	53.12	39	50.92	50.60	-29	8,321	-0.35%
2018/11/21	4	53.13	1	53.10	53.10	3	8,119	0.04%
2018/11/20	5	52.60	2	52.45	52.70	3	8,002	0.04%
2018/11/19	34	53.55	35	53.39	53.40	-1	7,924	-0.01%
2018/11/16	3	52.00	0	0.00	51.60	3	7,764	0.04%
2018/11/15	23	52.36	3	52.10	52.40	20	7,696	0.26%
2018/11/14	30	52.16	50	52.68	52.50	-20	7,556	-0.26%
2018/11/13	3	47.53	32	48.99	49.50	-29	7,234	-0.40%
2018/11/12	0	0.00	2	49.40	48.95	-2	7,046	-0.03%
2018/11/09	10	48.98	2	48.93	48.90	8	6,990	0.11%
2018/11/08	6	47.68	0	0.00	47.05	6	6,783	0.09%
2018/11/07	6	47.35	5	47.86	47.95	1	6,736	0.01%
2018/11/06	0	0.00	2	47.48	46.30	-2	6,684	-0.03%
2018/11/02	14	48.04	20	48.00	48.20	-6	6,511	-0.09%
2018/11/01	2	51.10	5	49.57	51.30	-3	6,165	-0.05%
2018/10/31	15	49.18	1	49.05	48.00	14	6,075	0.23%
2018/10/29	2	46.85	6	46.73	47.65	-4	6,022	-0.07%
2018/10/26	7	47.39	3	48.20	46.00	4	6,001	0.07%
2018/10/25	21	48.50	6	48.43	48.45	15	5,967	0.25%
2018/10/24	2	51.20	4	51.40	50.90	-2	5,993	-0.03%
2018/10/23	2	52.05	0	0.00	50.70	2	5,973	0.03%
2018/10/22	15	52.70	19	52.56	52.30	-4	6,050	-0.07%
2018/10/19	21	48.98	26	49.17	50.70	-5	5,930	-0.08%
2018/10/18	0	0.00	1	49.50	48.45	-1	5,829	-0.02%
2018/10/17	8	48.58	2	49.05	48.25	6	5,994	0.10%
2018/10/15	10	47.40	2	47.15	47.40	8	6,159	0.13%
2018/10/12	2	45.50	2	45.78	47.00	0	6,344	0.00%
2018/10/11	11	43.98	1	45.50	44.45	10	6,514	0.15%
2018/10/09	4	48.66	0	0.00	48.75	4	6,289	0.06%
2018/10/08	0	0.00	3	53.70	53.40	-3	6,050	-0.05%
2018/10/05	1	53.70	3	53.53	53.30	-2	5,974	-0.03%
2018/10/03	1	57.60	3	57.87	56.10	-2	5,789	-0.03%
2018/10/02	5	56.14	6	56.05	55.70	-1	5,593	-0.02%
2018/10/01	4	54.63	8	55.70	57.50	-4	5,482	-0.07%
2018/09/28	0	0.00	12	52.05	52.40	-12	5,263	-0.23%
2018/09/27	1	51.90	0	0.00	51.30	1	5,242	0.02%
2018/09/26	1	52.60	1	51.90	51.70	0	5,240	0.00%
2018/09/25	2	51.50	1	51.60	51.50	1	5,224	0.02%
2018/09/21	0	0.00	1	51.40	51.40	-1	5,236	-0.02%
2018/09/20	5	50.56	0	0.00	50.20	5	5,264	0.09%
2018/09/19	1	51.40	1	51.30	50.90	0	5,261	0.00%
2018/09/18	2	49.90	1	51.00	50.30	1	5,259	0.02%
2018/09/17	2	52.00	0	0.00	51.40	2	5,256	0.04%
2018/09/14	0	0.00	1	51.90	52.00	-1	5,238	-0.02%
2018/09/13	2	51.00	0	0.00	50.70	2	5,246	0.04%
2018/09/12	0	0.00	1	50.60	51.30	-1	5,242	-0.02%
2018/09/11	1	48.80	3	49.70	50.50	-2	5,246	-0.04%
2018/09/10	8	49.74	1	51.80	48.20	7	5,217	0.13%
2018/09/07	7	52.41	2	52.80	51.40	5	5,124	0.10%
2018/09/06	6	56.60	5	57.22	55.10	1	5,042	0.02%
2018/09/05	0	0.00	1	55.10	54.80	-1	4,910	-0.02%
2018/09/04	0	0.00	2	54.65	54.80	-2	4,947	-0.04%
2018/09/03	9	54.91	2	54.35	54.60	7	4,929	0.14%
2018/08/31	2	58.00	1	58.00	57.50	1	4,856	0.02%
2018/08/30	21	58.30	22	58.49	58.50	-1	5,008	-0.02%
2018/08/29	2	58.20	5	57.06	58.40	-3	5,200	-0.06%
2018/08/27	0	0.00	4	54.63	55.20	-4	5,241	-0.08%
2018/08/23	12	54.33	10	54.00	53.90	2	5,307	0.04%
2018/08/22	1	54.10	0	0.00	54.30	1	5,357	0.02%
2018/08/21	10	53.29	1	53.80	53.50	9	5,428	0.17%
2018/08/20	2	53.45	1	52.90	53.30	1	5,452	0.02%
2018/08/17	2	57.25	0	0.00	56.90	2	5,360	0.04%
2018/08/16	1	57.30	2	55.55	56.70	-1	5,465	-0.02%
2018/08/14	1	57.70	0	0.00	58.90	1	5,475	0.02%
2018/08/13	3	60.67	0	0.00	58.20	3	5,609	0.05%
2018/08/10	4	61.70	0	0.00	61.30	4	5,574	0.07%
2018/08/09	3	62.00	3	61.70	61.70	0	5,699	0.00%
2018/08/08	1	62.10	0	0.00	62.30	1	5,729	0.02%
2018/08/07	6	63.30	3	63.23	62.30	3	5,763	0.05%
2018/08/06	1	63.10	3	63.03	63.10	-2	5,704	-0.04%
2018/08/01	7	63.10	10	62.51	62.50	-3	5,636	-0.05%
2018/07/31	14	61.57	5	61.96	60.60	9	5,546	0.16%
2018/07/30	3	60.70	6	60.50	60.40	-3	5,491	-0.05%
2018/07/27	0	0.00	2	61.60	62.20	-2	5,676	-0.04%
2018/07/26	4.1	61.03	0	0.00	61.00	4.1	5,536	0.07%
2018/07/25	7	61.16	0	0.00	60.80	7	5,528	0.13%
2018/07/24	4	60.73	10	61.77	61.10	-6	5,503	-0.11%
2018/07/23	12	64.83	2	64.55	63.60	10	5,308	0.19%
2018/07/20	5	67.10	3	67.13	67.80	2	5,209	0.04%
2018/07/19	4	68.30	7	68.07	66.30	-3	5,284	-0.06%
2018/07/18	2	66.10	9	66.17	67.90	-7	5,321	-0.13%
2018/07/13	0	0.00	10	62.60	62.40	-10	5,435	-0.18%
2018/07/11	2	60.90	2	60.80	60.50	0	6,117	0.00%
2018/07/09	0	0.00	2	61.35	61.00	-2	6,770	-0.03%
2018/07/06	1	62.20	3	61.77	61.10	-2	6,760	-0.03%
2018/07/05	3	62.10	0	0.00	61.70	3	6,752	0.04%
2018/07/04	1	62.60	1	62.80	62.70	0	6,764	0.00%
2018/07/03	0.1	62.90	0	0.00	62.20	0.1	6,799	0.00%
2018/07/02	8	63.86	2	63.40	63.00	6	6,841	0.09%
2018/06/29	2	64.20	8	63.90	64.40	-6	6,841	-0.09%
2018/06/27	2	63.20	3	63.37	62.70	-1	6,849	-0.01%
2018/06/26	6	62.58	0	0.00	62.60	6	6,878	0.09%
2018/06/25	0	0.00	2	63.35	63.00	-2	6,880	-0.03%
2018/06/22	6	62.45	0	0.00	62.40	6	6,917	0.09%
2018/06/21	0	0.00	41	64.01	64.00	-41	6,896	-0.59%
2018/06/20	15	63.29	1	63.50	63.30	14	6,947	0.20%
2018/06/19	1	65.50	0	0.00	65.00	1	6,953	0.01%
2018/06/13	5	65.50	0	0.00	65.50	5	7,088	0.07%
2018/06/11	3	66.87	0	0.00	66.20	3	7,214	0.04%
2018/06/07	13	67.72	9.4	67.71	66.80	3.7	7,316	0.05%
2018/06/06	5	69.88	10	69.93	69.50	-5	7,194	-0.07%
2018/06/05	0	0.00	3	66.97	67.30	-3	7,006	-0.04%
2018/06/04	1	66.00	1	65.80	65.70	0	7,034	0.00%
2018/06/01	0.2	64.90	0	0.00	64.80	0.2	7,030	0.00%
2018/05/31	2	64.80	1	66.00	64.30	1	7,037	0.01%
2018/05/30	1	66.50	1	66.20	65.80	0	7,034	0.00%
2018/05/29	17	67.18	17	67.09	66.00	0	7,029	0.00%
2018/05/28	4	65.95	2	66.65	66.80	2	6,988	0.03%
2018/05/25	4	66.08	1	65.80	65.90	3	7,093	0.04%
2018/05/24	1	65.90	10	66.23	66.60	-9	7,119	-0.13%
2018/05/23	2	65.00	0	0.00	65.10	2	7,096	0.03%
2018/05/22	9	64.88	14	64.57	64.50	-5	7,150	-0.07%
2018/05/21	11	65.97	5	65.88	65.10	6	7,327	0.08%
2018/05/18	8	63.89	4	63.43	64.40	4	7,305	0.05%
2018/05/17	6	64.48	7	65.13	64.20	-1	7,663	-0.01%
2018/05/16	4	62.80	2	63.00	63.00	2	7,943	0.03%
2018/05/15	7	63.87	1	64.80	63.10	6	8,215	0.07%
2018/05/14	4	64.15	1	64.40	63.80	3	8,670	0.03%
2018/05/11	1	64.80	1	65.00	64.50	0	8,955	0.00%
2018/05/10	5	64.58	6	64.58	64.50	-1	9,567	-0.01%
2018/05/09	7.4	63.64	3	63.83	63.00	4.4	9,803	0.04%
2018/05/08	11	62.55	19	63.91	63.80	-8	10,168	-0.08%
2018/05/07	0	0.00	1	62.70	62.70	-1	10,436	-0.01%
2018/05/04	4	60.58	2	61.20	61.20	2	10,847	0.02%
2018/05/03	2	64.95	1	65.10	63.80	1	10,823	0.01%
2018/05/02	2	65.85	0	0.00	65.60	2	11,215	0.02%
2018/04/30	0	0.00	2	64.80	65.20	-2	11,407	-0.02%
2018/04/27	3	64.00	4	64.55	64.20	-1	11,456	-0.01%
2018/04/26	7	64.96	1	66.00	63.50	6	11,494	0.05%
2018/04/25	2	65.25	2	64.90	65.50	0	11,423	0.00%
2018/04/24	5	62.40	3	62.77	62.90	2	11,292	0.02%
2018/04/23	11.1	66.45	2	68.20	66.00	9.1	11,038	0.08%
2018/04/20	16	68.47	13	68.78	68.10	3	10,952	0.03%
2018/04/19	10	68.13	2	68.55	67.80	8	10,791	0.07%
2018/04/18	45.3	70.76	2	71.40	68.50	43.3	10,695	0.40%
2018/04/17	16	74.52	15	73.86	71.00	1	10,337	0.01%
2018/04/16	15	79.51	12	79.29	78.20	3	10,028	0.03%
2018/04/13	47	77.73	46	78.02	77.50	1	9,783	0.01%
2018/04/12	2	72.60	6	72.03	72.60	-4	9,424	-0.04%
2018/04/11	4	71.40	1	72.00	71.70	3	9,583	0.03%
2018/04/10	1	72.20	0	0.00	71.70	1	9,573	0.01%
2018/04/09	3	71.83	1	71.70	72.70	2	9,556	0.02%
2018/04/03	5	70.78	0	0.00	71.20	5	9,530	0.05%
2018/04/02	1	72.60	0	0.00	72.50	1	9,489	0.01%
2018/03/30	0	0.00	1	74.00	72.70	-1	9,500	-0.01%
2018/03/29	1	72.30	0	0.00	72.40	1	9,550	0.01%
2018/03/28	0	0.00	4	73.45	72.90	-4	9,532	-0.04%
2018/03/27	0.1	74.00	1	72.80	73.10	-0.9	9,510	-0.01%
2018/03/26	1	71.40	29	70.62	71.40	-28	9,514	-0.29%
2018/03/23	2	70.80	1	70.00	71.10	1	9,584	0.01%
2018/03/22	1	74.20	0	0.00	72.50	1	9,572	0.01%
2018/03/21	11	73.98	3	74.23	73.50	8	9,582	0.08%
2018/03/20	1	73.40	0	0.00	73.40	1	9,571	0.01%
2018/03/19	6	74.68	9	75.54	74.10	-3	9,578	-0.03%
2018/03/16	20	73.35	3	73.43	73.50	17	9,445	0.18%
2018/03/15	5	73.14	1	73.60	72.90	4	9,417	0.04%
2018/03/14	3	72.53	0	0.00	71.90	3	9,447	0.03%
2018/03/13	8	73.34	2	73.55	73.20	6	9,506	0.06%
2018/03/12	4	71.95	5	71.72	71.90	-1	9,604	-0.01%
2018/03/09	1	71.00	0	0.00	70.90	1	9,821	0.01%
2018/03/08	7	72.50	9	72.16	72.10	-2	9,799	-0.02%
2018/03/07	1	69.80	2	70.10	70.20	-1	9,717	-0.01%
2018/03/06	6	70.13	7	69.81	70.00	-1	9,756	-0.01%
2018/03/05	12	71.09	4	70.50	70.00	8	9,774	0.08%
2018/03/02	8	71.19	2	71.20	71.00	6	9,787	0.06%
2018/03/01	12	71.75	7	71.69	71.90	5	9,791	0.05%
2018/02/27	5	74.40	4	73.15	72.60	1	9,849	0.01%
2018/02/26	5	73.42	7	73.50	73.20	-2	9,747	-0.02%
2018/02/23	5	73.20	5	72.86	72.90	0	9,745	0.00%
2018/02/22	12	73.03	7	72.67	72.50	5	9,784	0.05%
2018/02/21	13.5	73.98	5	73.46	73.70	8.5	9,834	0.09%
2018/02/12	7	69.87	6	69.65	68.90	1	9,840	0.01%
2018/02/09	12	67.23	11	67.73	69.80	1	9,841	0.01%
2018/02/08	15	72.50	14	70.51	70.80	1	9,486	0.01%
2018/02/07	12	77.95	11	77.75	75.50	1	9,260	0.01%
2018/02/06	42	77.93	8	77.61	76.60	34	9,230	0.37%
2018/02/05	32	85.41	15	85.23	85.00	17	8,934	0.19%
2018/02/02	22	92.59	19	92.96	91.40	3	8,933	0.03%
2018/02/01	23	102.50	9	102.00	101.50	14	8,656	0.16%
2018/01/31	7	102.86	10	102.25	104.00	-3	8,489	-0.04%
2018/01/30	7	101.79	6	101.27	99.50	1	8,227	0.01%
2018/01/29	20	101.30	37	100.30	100.50	-17	8,091	-0.21%
2018/01/26	36	96.36	55	96.15	96.80	-19	7,838	-0.24%
2018/01/25	58	94.88	51	96.01	94.70	7	7,710	0.09%
2018/01/24	13	92.53	29	90.41	92.90	-16	7,540	-0.21%
2018/01/23	6	89.80	9	89.38	88.30	-3	7,405	-0.04%
2018/01/22	6	88.70	3	88.90	88.70	3	7,440	0.04%
2018/01/19	1	86.60	3	87.03	86.70	-2	7,471	-0.03%
2018/01/18	2	88.50	3	87.93	86.70	-1	7,480	-0.01%
2018/01/16	2	88.30	22	87.76	87.60	-20	7,569	-0.26%
2018/01/15	2	86.40	1	86.30	86.40	1	7,571	0.01%
2018/01/12	10	86.10	0	0.00	86.10	10	7,609	0.13%
2018/01/11	0	0.00	1	84.80	84.70	-1	7,656	-0.01%
2018/01/10	3	85.40	0	0.00	84.50	3	7,841	0.04%
2018/01/08	11	87.36	5	88.10	87.20	6	7,993	0.08%
2018/01/05	11	87.79	7	89.77	87.20	4	7,976	0.05%
2018/01/03	1	84.70	2	84.45	84.40	-1	7,991	-0.01%