TPK-KY (3673)-永豐金-員林券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	40.63	0	0.00	40.35	2	5,084	0.04%
2024/11/20	0.1	40.00	0	0.00	39.25	0.1	5,122	0.00%
2024/11/19	0	0.00	2	40.20	40.30	-2	5,199	-0.04%
2024/11/18	0	0.00	1	40.35	39.60	-1	5,220	-0.02%
2024/11/15	0	0.00	0	40.25	40.10	0	5,279	0.00%
2024/11/08	14	42.55	2	42.50	41.90	12	5,664	0.21%
2024/11/07	3	43.38	15	43.45	43.40	-12	5,707	-0.21%
2024/11/05	4	41.50	0	0.00	41.10	4	5,780	0.07%
2024/10/30	0	0.00	1	42.80	42.30	-1	6,006	-0.02%
2024/10/29	1	42.75	0	0.00	42.60	1	6,102	0.02%
2024/10/28	1	43.30	1	43.55	43.60	0	6,135	0.00%
2024/10/23	2	44.50	7	44.69	44.55	-5	6,305	-0.08%
2024/10/22	2	43.05	0	0.00	43.20	2	6,373	0.03%
2024/10/21	0	42.90	3	43.50	43.65	-3	6,583	-0.05%
2024/10/17	1	42.80	0	0.00	42.80	1	6,949	0.01%
2024/10/15	0	0.00	1	41.35	40.95	-1	7,933	-0.01%
2024/10/09	3.1	42.27	1	42.20	41.90	2.1	8,545	0.02%
2024/10/08	4.2	43.83	1	43.10	43.10	3.2	8,966	0.04%
2024/10/07	1.2	44.81	1	44.70	44.75	0.2	10,023	0.00%
2024/09/30	1	44.10	0	0.00	44.10	1	10,739	0.01%
2024/09/27	5.1	44.67	6	44.72	44.85	-0.9	10,981	-0.01%
2024/09/26	12.1	45.36	4	45.35	44.25	8.1	10,979	0.07%
2024/09/25	2.2	46.22	2	46.33	46.20	0.2	10,653	0.00%
2024/09/24	7	46.92	15	46.37	47.15	-8	10,545	-0.08%
2024/09/23	20	45.06	0	0.00	45.55	20	10,257	0.19%
2024/09/20	2	45.80	4	45.33	44.50	-2	10,317	-0.02%
2024/09/19	0	0.00	8	44.89	45.30	-8	10,291	-0.08%
2024/09/18	4	44.56	3	44.98	44.40	1	10,302	0.01%
2024/09/16	0	44.90	5	45.43	45.40	-5	10,366	-0.05%
2024/09/13	1	44.70	0	0.00	44.80	1	10,515	0.01%
2024/09/12	5	45.10	11	44.90	44.80	-6	10,838	-0.06%
2024/09/11	4	43.44	1	43.35	43.00	3	10,932	0.03%
2024/09/10	6	45.16	13	44.32	43.80	-7	10,881	-0.06%
2024/09/09	2	43.85	0	0.00	44.45	2	10,676	0.02%
2024/09/06	1	42.95	8	43.83	44.05	-7	10,580	-0.07%
2024/09/04	3.3	41.05	0	0.00	40.80	3.3	10,382	0.03%
2024/09/03	49.2	43.51	48	43.20	43.10	1.2	10,305	0.01%
2024/09/02	20	45.14	21	44.95	43.90	-1	10,247	-0.01%
2024/08/30	2	45.05	2	44.83	45.20	0	10,061	0.00%
2024/08/29	8	43.79	3	43.80	44.10	5	9,874	0.05%
2024/08/28	3	44.17	2.1	43.99	43.95	0.9	9,786	0.01%
2024/08/27	4.2	42.62	4	43.00	42.80	0.2	9,578	0.00%
2024/08/26	3	42.47	5.4	42.33	42.35	-2.4	9,446	-0.03%
2024/08/21	0.3	40.95	0.3	41.70	40.75	0	9,298	0.00%
2024/08/19	1	41.00	0	0.00	40.85	1	9,193	0.01%
2024/08/16	0	0.00	3	41.67	41.35	-3	9,174	-0.03%
2024/08/15	6	39.85	5	39.41	39.70	1	9,047	0.01%
2024/08/14	0.1	38.40	0	0.00	38.35	0.1	8,848	0.00%
2024/08/13	1	38.10	0	0.00	38.10	1	8,812	0.01%
2024/08/12	1	38.40	1	38.95	38.35	0	8,784	0.00%
2024/08/09	1.1	38.41	1	39.25	38.00	0.1	8,759	0.00%
2024/08/08	1.6	38.41	2	38.60	38.40	-0.4	8,682	0.00%
2024/08/07	4.9	39.63	1	39.40	39.35	3.9	8,632	0.05%
2024/08/06	0.1	38.15	2	39.23	37.65	-1.9	8,561	-0.02%
2024/08/05	2	39.15	3	39.05	39.05	-1	8,450	-0.01%
2024/08/02	4.1	44.36	3	44.25	43.35	1.1	8,364	0.01%
2024/08/01	0.2	45.95	2.6	45.68	45.90	-2.4	8,303	-0.03%
2024/07/31	0	0.00	1	44.30	44.20	-1	8,205	-0.01%
2024/07/30	1.9	43.37	0	0.00	43.60	1.9	8,162	0.02%
2024/07/29	0	0.00	37	43.44	43.05	-37	8,101	-0.46%
2024/07/26	2.6	44.39	2	44.48	44.20	0.6	8,037	0.01%
2024/07/23	11.3	46.68	1	47.00	46.35	10.3	7,975	0.13%
2024/07/22	4.2	47.47	0	0.00	47.05	4.2	7,856	0.05%
2024/07/19	32	51.12	20	51.60	49.80	12	7,632	0.16%
2024/07/18	6.3	52.31	12	52.25	51.90	-5.7	7,394	-0.08%
2024/07/17	53	54.24	11	54.29	53.30	42	7,207	0.58%
2024/07/16	3	52.00	45	53.62	53.90	-42	6,615	-0.63%
2024/07/15	38	49.69	23	49.47	49.00	15	6,148	0.24%
2024/07/12	8.6	49.86	8	49.55	49.85	0.6	5,947	0.01%
2024/07/11	6.7	49.45	4.6	49.49	48.80	2.1	5,698	0.04%
2024/07/10	19.3	49.65	11	50.05	48.80	8.3	5,491	0.15%
2024/07/09	50	50.31	6	51.98	48.55	44	5,037	0.87%
2024/07/08	49	47.88	63	48.53	49.05	-14	3,958	-0.35%
2024/07/05	6	44.77	12	44.96	44.60	-6	3,625	-0.17%
2024/07/04	29	43.03	26	43.12	43.60	3	3,482	0.09%
2024/07/03	11	42.26	4	42.41	42.70	7	3,317	0.21%
2024/07/02	2	39.53	30	40.62	40.65	-28	3,086	-0.91%
2024/07/01	10	40.75	10	40.00	40.00	0	3,111	0.00%
2024/06/28	4	40.61	4	41.01	40.35	0	3,136	0.00%
2024/06/27	28	40.85	2	40.83	40.45	26	3,188	0.82%
2024/06/26	3	40.70	8	40.86	40.25	-5	3,157	-0.16%
2024/06/25	1	41.10	12	41.20	40.90	-11	3,101	-0.35%
2024/06/21	15	40.80	2	40.98	40.40	13	3,045	0.43%
2024/06/20	8	40.94	3	40.57	40.85	5	2,940	0.17%
2024/06/19	4	39.95	2	40.10	40.15	2	2,757	0.07%
2024/06/18	2	39.15	0	0.00	39.40	2	2,410	0.08%
2024/06/11	0	0.00	2	36.70	36.50	-2	2,208	-0.09%
2024/06/06	0	0.00	5	37.00	37.00	-5	2,236	-0.22%
2024/06/04	1	37.65	0	0.00	37.65	1	2,318	0.04%
2024/05/29	6	39.67	0	0.00	38.80	6	2,388	0.25%
2024/05/28	1	39.65	0	0.00	39.45	1	2,358	0.04%
2024/05/15	1	37.20	0	0.00	36.65	1	2,385	0.04%
2024/05/08	1	37.15	2	37.08	37.05	-1	2,416	-0.04%
2024/05/02	0	0.00	1	38.20	38.20	-1	2,502	-0.04%
2024/04/30	2	38.60	0	0.00	38.30	2	2,543	0.08%
2024/04/29	0	0.00	1	38.95	38.95	-1	2,535	-0.04%
2024/04/22	0	0.00	2	36.20	36.00	-2	2,579	-0.08%
2024/04/11	1	39.90	0	0.00	39.45	1	2,603	0.04%
2024/04/08	2	38.70	8	38.78	38.65	-6	2,582	-0.23%
2024/04/03	4	39.33	3	39.20	39.10	1	2,546	0.04%
2024/04/02	0	0.00	1	38.70	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	2	37.53	38.10	-2	2,394	-0.08%
2024/03/28	0	36.95	2	36.90	36.90	-2	2,288	-0.09%
2024/03/22	2	35.70	0	0.00	35.65	2	2,092	0.10%
2024/03/20	0	0.00	8	34.25	33.90	-8	2,021	-0.40%
2024/03/14	0	34.75	0	0.00	34.45	0	1,985	0.00%
2024/03/12	0	34.85	1	34.90	35.05	-1	1,957	-0.05%
2024/03/11	1	33.70	0	0.00	33.85	1	1,933	0.05%
2024/03/08	0	35.15	0	0.00	34.90	0	1,884	0.00%
2024/02/29	0	0.00	0.1	34.91	34.95	-0.1	1,718	-0.01%
2024/02/27	4	34.85	0	0.00	35.00	4	1,737	0.23%
2024/02/19	1	37.30	1	37.95	37.50	0	1,693	0.00%
2024/02/02	4	35.05	0	0.00	34.80	4	1,537	0.26%
2024/01/30	0.1	36.90	0	0.00	36.15	0.1	1,491	0.01%
2024/01/26	2	37.45	0	0.00	36.35	2	1,447	0.14%
2024/01/18	0	0.00	0.1	35.50	35.70	-0.1	1,266	-0.01%
2024/01/17	0.1	35.00	0	0.00	34.80	0.1	1,249	0.01%
2024/01/09	0	36.00	0	0.00	35.80	0	1,132	0.00%
2024/01/08	0	0.00	2	36.70	36.50	-2	1,113	-0.18%
2024/01/05	4	38.20	0.1	37.45	37.40	3.9	1,096	0.35%
2023/12/27	0	0.00	1	35.80	35.85	-1	808	-0.12%
2023/12/18	0	0.00	1	35.25	35.05	-1	801	-0.12%
2023/12/08	0.1	35.00	0	0.00	34.75	0.1	840	0.02%
2023/12/07	0	0.00	1	35.40	35.25	-1	841	-0.12%
2023/12/05	1	36.00	0	0.00	36.00	1	842	0.12%
2023/12/04	2	36.05	1	35.90	35.85	1	834	0.12%
2023/11/30	0	0.00	2	35.55	35.60	-2	844	-0.24%
2023/11/28	0	0.00	2	35.05	35.60	-2	870	-0.23%
2023/11/27	0	35.95	2	35.35	35.05	-2	872	-0.23%
2023/11/24	6	36.62	0	0.00	36.05	6	867	0.69%
2023/11/22	1	35.00	0	0.00	35.05	1	825	0.12%
2023/11/21	0	0.00	1	35.25	34.90	-1	832	-0.12%
2023/11/17	0	0.00	1	35.15	35.20	-1	834	-0.12%
2023/11/16	1	34.75	0	0.00	34.85	1	842	0.12%
2023/11/08	0	0.00	1	33.45	33.50	-1	928	-0.11%
2023/11/06	1	33.25	3	33.25	33.35	-2	1,083	-0.18%
2023/10/19	3	33.05	0	0.00	32.70	3	1,286	0.23%
2023/10/18	1	33.25	0	0.00	33.15	1	1,304	0.08%
2023/10/13	0	0.00	1	34.90	34.90	-1	1,439	-0.07%
2023/10/12	0	0.00	1	34.45	34.50	-1	1,457	-0.07%
2023/10/06	1	33.95	0	0.00	34.05	1	1,538	0.06%
2023/10/05	0	0.00	2	34.30	34.40	-2	1,574	-0.13%
2023/10/04	2	33.85	0	0.00	34.00	2	1,607	0.12%
2023/10/02	0	0.00	1	34.20	34.20	-1	1,752	-0.06%
2023/09/26	1	33.70	0	0.00	33.75	1	1,952	0.05%
2023/09/21	1	33.55	0	0.00	33.40	1	2,131	0.05%
2023/09/04	1	35.40	1	35.55	35.50	0	3,339	0.00%
2023/08/23	1	34.30	0	0.00	34.30	1	4,130	0.02%
2023/08/17	0	0.00	2	34.40	34.85	-2	4,286	-0.05%
2023/08/07	0	0.00	2	38.70	38.85	-2	4,715	-0.04%
2023/07/31	0	0.00	1	39.05	39.15	-1	4,954	-0.02%
2023/07/26	1	40.05	0	0.00	39.75	1	5,089	0.02%
2023/07/25	1	39.80	0	0.00	39.60	1	5,107	0.02%
2023/07/24	0	0.00	4	39.21	39.40	-4	5,107	-0.08%
2023/07/18	2	40.85	8	40.24	40.15	-6	5,194	-0.12%
2023/07/17	7	42.06	4	41.88	41.80	3	5,365	0.06%
2023/07/14	3	41.53	0	0.00	41.25	3	5,904	0.05%
2023/07/13	0	0.00	1	41.65	41.50	-1	5,946	-0.02%
2023/07/12	0	0.00	0	42.30	42.05	0	5,992	0.00%
2023/07/11	0	0.00	1	42.20	42.10	-1	6,128	-0.02%
2023/07/10	0	0.00	2	42.68	42.45	-2	6,131	-0.03%
2023/07/07	5	43.70	7	43.11	43.10	-2	6,198	-0.03%
2023/07/06	0	0.00	12	45.26	45.30	-12	6,206	-0.19%
2023/07/05	7	45.95	6	45.57	45.55	1	6,179	0.02%
2023/07/04	9	45.65	5	45.60	45.55	4	6,114	0.07%
2023/07/03	16	45.03	16	45.16	45.35	0	6,039	0.00%
2023/06/30	2	43.78	4	44.00	44.30	-2	5,949	-0.03%
2023/06/29	5	43.95	0	0.00	43.90	5	5,909	0.08%
2023/06/28	3	43.52	0	0.00	43.25	3	5,876	0.05%
2023/06/27	0	0.00	8	42.93	43.05	-8	5,870	-0.14%
2023/06/26	18	44.70	12	44.12	43.95	6	5,812	0.10%
2023/06/21	8	44.46	15	45.27	45.05	-7	5,673	-0.12%
2023/06/20	4	42.71	0	0.00	42.70	4	5,357	0.07%
2023/06/19	0	0.00	1	42.20	42.50	-1	5,310	-0.02%
2023/06/16	2	42.03	0	0.00	41.85	2	5,255	0.04%
2023/06/14	1	42.85	0	0.00	42.40	1	5,159	0.02%
2023/06/13	2	42.80	1	42.80	42.70	1	5,169	0.02%
2023/06/09	1	43.05	10	42.96	42.75	-9	5,135	-0.18%
2023/06/08	2	44.48	1	44.65	43.80	1	5,065	0.02%
2023/06/07	19	44.34	9	43.03	43.20	10	4,933	0.20%
2023/06/06	0	0.00	15	43.06	43.95	-15	4,808	-0.31%
2023/06/05	0	0.00	2	43.00	42.90	-2	4,731	-0.04%
2023/06/02	2	42.63	1	42.45	42.35	1	4,735	0.02%
2023/06/01	11	43.29	11	43.30	43.25	0	4,749	0.00%
2023/05/31	8	42.31	4	42.40	42.40	4	4,545	0.09%
2023/05/30	5	42.09	5	42.08	42.00	0	4,518	0.00%
2023/05/29	3	41.85	0	0.00	41.75	3	4,490	0.07%
2023/05/26	14	41.28	11	41.02	41.00	3	4,527	0.07%
2023/05/25	0	0.00	2	41.83	41.60	-2	4,639	-0.04%
2023/05/24	0	0.00	3	41.40	41.55	-3	4,706	-0.06%
2023/05/23	0	0.00	1	42.00	41.60	-1	4,677	-0.02%
2023/05/22	21	41.28	21	41.59	41.60	0	4,624	0.00%
2023/05/19	3	40.35	3	40.07	40.30	0	4,515	0.00%
2023/05/18	11	40.80	14	40.50	40.50	-3	4,443	-0.07%
2023/05/17	25	40.33	17	40.69	40.60	8	4,302	0.19%
2023/05/16	6	39.06	0	0.00	38.95	6	4,083	0.15%
2023/05/12	4	38.10	4	38.04	38.10	0	4,004	0.00%
2023/05/11	2	37.75	10	38.11	37.60	-8	3,987	-0.20%
2023/05/10	113	38.54	3	38.55	38.45	110	3,927	2.80%	大買/鉅額交易
2023/05/09	0	0.00	3	39.37	39.55	-3	3,851	-0.08%
2023/05/08	1	38.85	2	38.95	38.75	-1	3,758	-0.03%
2023/05/05	9	38.42	3	38.38	38.30	6	3,720	0.16%
2023/05/04	15	38.62	8	38.78	38.95	7	3,654	0.19%
2023/05/03	0	0.00	2	37.20	37.05	-2	3,480	-0.06%
2023/05/02	5	37.49	0	0.00	37.50	5	3,473	0.14%
2023/04/28	1	37.30	0	0.00	37.35	1	3,468	0.03%
2023/04/27	1	37.50	0	0.00	37.45	1	3,434	0.03%
2023/04/26	2	37.15	2	36.95	37.20	0	3,407	0.00%
2023/04/21	1	38.30	6	37.97	37.50	-5	3,281	-0.15%
2023/04/20	7	39.47	9	38.78	38.50	-2	3,166	-0.06%
2023/04/19	17	42.64	12	41.87	41.25	5	2,923	0.17%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	13	38.28	9	37.73	37.75	4	2,264	0.18%
2023/04/14	23	38.05	15	37.51	37.90	8	2,165	0.37%
2023/04/12	0	0.00	9	36.57	36.80	-9	1,947	-0.46%
2023/04/11	10	35.95	7	36.31	36.40	3	1,843	0.16%
2023/04/10	0	0.00	1	34.70	34.60	-1	1,719	-0.06%
2023/03/30	2	34.50	0	0.00	34.30	2	1,673	0.12%
2023/03/28	1	34.15	2	34.18	34.30	-1	1,666	-0.06%
2023/03/22	0	0.00	22	35.65	35.30	-22	1,593	-1.38%
2023/03/20	6	34.73	0	0.00	34.75	6	1,534	0.39%
2023/03/16	8	34.63	0	0.00	34.10	8	1,501	0.53%
2023/03/15	1	34.50	0	0.00	34.40	1	1,467	0.07%
2023/03/10	0	0.00	9	34.76	34.50	-9	1,357	-0.66%
2023/03/09	0	0.00	1	36.00	35.50	-1	1,311	-0.08%
2023/03/08	4	36.10	0	0.00	36.10	4	1,277	0.31%
2023/03/07	5	36.73	4	36.71	36.75	1	1,226	0.08%
2023/03/06	5	35.45	12	36.61	36.50	-7	1,156	-0.61%
2023/03/03	0	0.00	1	34.10	34.10	-1	1,046	-0.10%
2023/03/02	0	0.00	7	34.00	33.90	-7	1,037	-0.67%
2023/02/23	14	34.88	10	35.06	35.05	4	888	0.45%
2023/02/22	6	33.65	0	0.00	33.95	6	712	0.84%
2023/02/20	0	0.00	3	31.85	31.95	-3	605	-0.50%
2023/02/17	0	0.00	1	31.20	31.20	-1	600	-0.17%
2023/02/15	1	30.80	0	0.00	30.85	1	621	0.16%
2023/02/08	0	0.00	1	31.35	31.25	-1	639	-0.16%
2023/02/03	1	31.40	1	31.40	31.35	0	634	0.00%
2023/02/02	1	30.95	0	0.00	31.05	1	627	0.16%
2023/01/31	0	0.00	16	30.46	30.60	-16	665	-2.40%
2022/12/26	10	29.75	0	0.00	29.75	10	802	1.25%
2022/12/20	1	30.25	0	0.00	29.50	1	843	0.12%
2022/12/08	6	30.55	0	0.00	30.55	6	888	0.68%
2022/11/30	0	0.00	15	31.50	31.80	-15	891	-1.68%
2022/11/18	15	31.15	0	0.00	31.10	15	1,075	1.40%
2022/11/17	0	0.00	15	31.55	31.55	-15	1,091	-1.37%
2022/11/02	0	0.00	1	29.50	29.65	-1	1,273	-0.08%
2022/10/28	3	28.65	0	0.00	28.10	3	1,268	0.24%
2022/10/27	0	0.00	1	29.60	29.70	-1	1,228	-0.08%
2022/10/21	5	30.15	0	0.00	29.80	5	1,222	0.41%
2022/10/20	5	30.60	0	0.00	30.50	5	1,219	0.41%
2022/10/14	0	0.00	10	31.60	31.65	-10	1,210	-0.83%
2022/10/07	10	32.60	10	32.95	32.60	0	1,189	0.00%
2022/09/26	6	32.71	2	32.05	32.15	4	1,153	0.35%
2022/09/23	0	0.00	6	34.84	34.20	-6	1,160	-0.52%
2022/09/22	22	34.16	5	34.35	34.30	17	1,171	1.45%
2022/09/19	0	0.00	1	34.70	34.85	-1	1,185	-0.08%
2022/09/14	1	35.05	0	0.00	35.00	1	1,201	0.08%
2022/09/13	0	0.00	1	35.90	35.60	-1	1,197	-0.08%
2022/09/07	2	34.83	0	0.00	34.40	2	1,216	0.16%
2022/09/05	0	0.00	5	34.80	34.85	-5	1,213	-0.41%
2022/09/02	0	0.00	3	35.50	35.45	-3	1,207	-0.25%
2022/08/31	0	0.00	3	36.50	36.35	-3	1,185	-0.25%
2022/08/30	1	36.35	0	0.00	36.35	1	1,181	0.08%
2022/08/29	7	36.26	14	36.41	36.05	-7	1,214	-0.58%
2022/08/26	16	37.71	3	37.90	37.50	13	1,183	1.10%
2022/08/25	1	36.50	8	36.40	36.85	-7	1,090	-0.64%
2022/08/24	0	0.00	2	36.30	36.00	-2	1,069	-0.19%
2022/08/23	13	36.76	0	0.00	36.40	13	1,050	1.24%
2022/08/22	6	36.85	14	36.59	36.35	-8	1,010	-0.79%
2022/08/19	11	35.37	3	34.47	36.10	8	934	0.86%
2022/08/17	2	33.80	0	0.00	33.80	2	873	0.23%
2022/08/15	1	33.65	0	0.00	33.80	1	882	0.11%
2022/08/12	0	0.00	2	34.10	34.10	-2	880	-0.23%
2022/08/11	0	0.00	2	35.15	35.35	-2	859	-0.23%
2022/08/05	0	0.00	9	34.17	34.35	-9	873	-1.03%
2022/08/04	0	0.00	1	33.30	33.50	-1	910	-0.11%
2022/08/03	8	33.75	0	0.00	33.75	8	913	0.88%
2022/07/29	2	34.30	0	0.00	34.30	2	982	0.20%
2022/07/27	2	34.28	0	0.00	34.70	2	983	0.20%
2022/07/22	0	0.00	4	33.70	33.60	-4	994	-0.40%
2022/07/20	0	0.00	4	34.73	34.55	-4	1,022	-0.39%
2022/07/14	0	0.00	5	34.40	34.40	-5	1,030	-0.49%
2022/07/12	5	33.35	0	0.00	33.20	5	1,040	0.48%
2022/07/08	0	0.00	1	33.85	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	8	33.10	33.30	-8	1,042	-0.77%
2022/07/06	8	32.34	8	33.06	32.30	0	1,054	0.00%
2022/07/05	0	0.00	5	33.00	33.15	-5	1,100	-0.45%
2022/07/01	15	32.43	3	33.35	32.35	12	1,134	1.06%
2022/06/30	0	34.95	0	0.00	34.65	0	1,123	0.00%
2022/06/27	1	34.70	6	34.74	35.10	-5	1,115	-0.45%
2022/06/23	0	0.00	2	32.90	33.10	-2	1,097	-0.18%
2022/06/22	6	33.32	0	0.00	33.00	6	1,095	0.55%
2022/06/21	6	33.48	9	33.82	34.15	-3	1,096	-0.27%
2022/06/20	3	33.22	0	0.00	33.00	3	1,104	0.27%
2022/06/16	2	35.10	0	0.00	34.25	2	1,090	0.18%
2022/06/13	0	0.00	8	34.35	34.35	-8	1,125	-0.71%
2022/06/07	9	35.47	4	35.53	35.20	5	1,149	0.43%
2022/05/31	0	0.00	3	34.23	34.25	-3	1,156	-0.26%
2022/05/26	0	0.00	3	33.85	33.50	-3	1,203	-0.25%
2022/05/23	6	32.90	0	0.00	32.90	6	1,242	0.48%
2022/05/20	0	0.00	11	33.25	33.25	-11	1,251	-0.88%
2022/05/12	2	30.85	0	0.00	30.85	2	1,262	0.16%
2022/04/25	11	35.09	0	0.00	35.05	11	1,181	0.93%
2022/04/20	1	36.30	0	0.00	36.55	1	1,204	0.08%
2022/04/14	5	36.04	0	0.00	36.00	5	1,557	0.32%
2022/04/07	12	35.61	0	0.00	35.20	12	1,597	0.75%
2022/04/01	0	0.00	1	36.60	36.65	-1	1,567	-0.06%
2022/03/31	6	37.27	0	0.00	37.15	6	1,583	0.38%
2022/03/18	0	0.00	1	37.40	37.75	-1	1,685	-0.06%
2022/03/17	0	0.00	1	37.25	37.45	-1	1,717	-0.06%
2022/03/16	2	36.20	0	0.00	36.35	2	1,713	0.12%
2022/03/10	0	0.00	5	36.85	37.00	-5	1,752	-0.29%
2022/03/08	3	35.78	0	0.00	35.55	3	1,740	0.17%
2022/03/07	0	0.00	1	37.10	36.90	-1	1,716	-0.06%
2022/03/03	7	38.14	1	38.10	38.15	6	1,729	0.35%
2022/03/01	2	38.53	0	0.00	38.40	2	1,756	0.11%
2022/02/25	3	38.63	0	0.00	38.45	3	1,758	0.17%
2022/02/24	4	39.38	5	39.35	39.05	-1	1,745	-0.06%
2022/02/23	1	39.85	0	0.00	40.15	1	1,758	0.06%
2022/02/22	3	39.70	5	40.16	39.65	-2	1,779	-0.11%
2022/02/21	3	40.32	0	0.00	40.45	3	1,839	0.16%
2022/02/18	4	39.80	0	0.00	39.85	4	1,873	0.21%
2022/02/10	0	0.00	5	40.65	40.80	-5	1,991	-0.25%
2022/02/08	5	40.55	0	0.00	40.35	5	2,030	0.25%
2022/02/07	1	39.75	0	0.00	40.00	1	2,050	0.05%
2022/01/21	5	40.25	19	40.39	40.10	-14	2,545	-0.55%
2022/01/14	1	41.05	14	41.26	40.70	-13	2,925	-0.44%
2022/01/11	0	0.00	1	42.70	42.65	-1	2,885	-0.03%
2022/01/10	3	42.85	3	43.05	42.70	0	2,863	0.00%
2022/01/07	21	45.09	5	44.11	43.70	16	2,813	0.57%
2022/01/04	0	0.00	1	43.10	42.80	-1	2,535	-0.04%
2022/01/03	0	0.00	3	42.80	42.70	-3	2,526	-0.12%
2021/12/30	10	43.90	0	0.00	43.45	10	2,520	0.40%
2021/12/29	0	0.00	1	43.20	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	2	43.15	43.30	-2	2,529	-0.08%
2021/12/24	0	0.00	1	42.75	42.80	-1	2,546	-0.04%
2021/12/23	0	0.00	11	43.15	42.95	-11	2,583	-0.43%
2021/12/22	0	0.00	12	43.05	42.80	-12	2,585	-0.46%
2021/12/21	0	0.00	11	42.85	42.75	-11	2,579	-0.43%
2021/12/15	0	0.00	6	41.80	41.35	-6	2,564	-0.23%
2021/12/14	7	41.86	21	41.67	41.60	-14	2,646	-0.53%
2021/12/13	19	43.06	12	42.64	42.50	7	2,648	0.26%
2021/12/10	2	41.95	0	0.00	41.85	2	2,631	0.08%
2021/12/09	2	42.40	3	42.25	41.90	-1	2,626	-0.04%
2021/12/08	16	42.13	12	41.65	41.60	4	2,602	0.15%
2021/12/07	17	41.28	0	0.00	41.30	17	2,596	0.65%
2021/12/03	0	0.00	11	40.50	40.55	-11	2,645	-0.42%
2021/11/29	0	0.00	1	40.10	39.90	-1	2,644	-0.04%
2021/11/26	1	41.10	10	40.93	40.90	-9	2,624	-0.34%
2021/11/24	5	41.90	0	0.00	41.95	5	2,581	0.19%
2021/11/23	18	41.82	0	0.00	41.80	18	2,568	0.70%
2021/11/22	2	41.85	75	41.94	42.25	-73	2,566	-2.84%
2021/11/19	1	41.60	0	0.00	41.40	1	2,548	0.04%
2021/11/18	0	0.00	1	41.85	41.35	-1	2,535	-0.04%
2021/11/17	1	40.85	18	40.62	40.65	-17	2,472	-0.69%
2021/11/15	2	41.70	0	0.00	41.85	2	2,433	0.08%
2021/11/11	15	40.80	0	0.00	40.80	15	2,417	0.62%
2021/11/08	0	0.00	7	40.75	40.75	-7	2,433	-0.29%
2021/11/05	10	40.15	0	0.00	40.40	10	2,501	0.40%
2021/11/04	25	41.21	20	41.73	41.05	5	2,504	0.20%
2021/11/02	50	41.16	31	41.72	40.75	19	2,478	0.77%
2021/11/01	5	42.45	30	43.65	43.20	-25	2,378	-1.05%
2021/10/29	45	42.76	6	42.81	42.50	39	2,209	1.76%
2021/10/28	4	41.40	97	42.89	44.30	-93	2,034	-4.57%
2021/10/27	1	39.65	1	40.00	40.30	0	1,858	0.00%
2021/10/26	22	39.96	16	39.89	39.95	6	1,849	0.32%
2021/10/25	29	40.06	27	40.96	41.05	2	1,805	0.11%
2021/10/08	13	38.33	3	38.30	38.30	10	1,809	0.55%
2021/10/07	5	39.00	11	38.94	38.95	-6	1,828	-0.33%
2021/10/06	1	38.10	0	0.00	37.75	1	1,851	0.05%
2021/10/05	10	38.60	0	0.00	38.60	10	1,845	0.54%
2021/10/04	2	39.00	0	0.00	39.00	2	1,870	0.11%
2021/10/01	4	38.63	0	0.00	38.45	4	1,908	0.21%
2021/09/30	0	0.00	28	38.73	38.95	-28	1,909	-1.47%
2021/09/29	1	37.25	0	0.00	37.40	1	1,875	0.05%
2021/09/28	0	0.00	2	37.80	37.85	-2	1,893	-0.11%
2021/09/22	2	37.28	6	37.35	37.20	-4	2,133	-0.19%
2021/09/17	0	0.00	1	39.20	38.75	-1	2,113	-0.05%
2021/09/16	1	38.20	0	0.00	38.40	1	2,034	0.05%
2021/09/15	0	0.00	1	38.65	38.00	-1	2,029	-0.05%
2021/09/10	6	38.28	2	38.50	38.10	4	2,081	0.19%
2021/08/31	0.4	39.46	0	0.00	39.40	0.4	2,149	0.02%
2021/08/26	22.3	39.50	0	0.00	39.50	22.3	2,203	1.01%
2021/08/25	0	0.00	4	39.75	40.20	-4	2,230	-0.18%
2021/08/18	2	38.73	0	0.00	39.25	2	2,402	0.08%
2021/08/17	3	39.00	1	39.30	38.70	2	2,442	0.08%
2021/08/16	3.1	39.96	3	40.05	39.60	0.1	2,447	0.00%
2021/08/13	1.1	39.55	0	0.00	39.10	1.1	2,458	0.04%
2021/08/12	10	39.80	0	0.00	39.90	10	2,487	0.40%
2021/08/10	1	41.40	0	0.00	41.50	1	2,514	0.04%
2021/08/06	0	0.00	30	43.00	42.85	-30	2,716	-1.10%
2021/08/04	0	0.00	5	43.10	43.00	-5	3,226	-0.15%
2021/08/03	6	42.46	0	0.00	42.45	6	3,432	0.17%
2021/07/30	0	0.00	1	43.25	42.90	-1	3,725	-0.03%
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/28	10	42.85	2	43.00	42.85	8	3,976	0.20%
2021/07/27	0	0.00	1	43.95	43.65	-1	4,514	-0.02%
2021/07/26	2	44.00	0	0.00	44.00	2	4,858	0.04%
2021/07/22	0	0.00	1	44.10	44.20	-1	5,665	-0.02%
2021/07/21	0	0.00	5	44.10	43.70	-5	6,053	-0.08%
2021/07/20	5.1	44.40	0	0.00	44.35	5.1	6,129	0.08%
2021/07/16	2	45.35	2	45.45	45.40	0	6,246	0.00%
2021/07/15	5	45.10	0	0.00	45.10	5	6,322	0.08%
2021/07/14	1	45.30	5	45.58	45.30	-4	6,380	-0.06%
2021/07/13	1	45.05	1	45.60	44.95	0	6,548	0.00%
2021/07/09	6	44.64	0	0.00	44.65	6	6,681	0.09%
2021/07/08	5	45.64	7	45.32	45.30	-2	6,699	-0.03%
2021/07/07	2	45.95	2	46.28	46.20	0	6,695	0.00%
2021/07/06	4	46.49	0	0.00	46.50	4	6,703	0.06%
2021/07/05	6	46.55	5	47.04	46.80	1	6,838	0.01%
2021/07/01	2	46.68	1	46.20	46.15	1	6,973	0.01%
2021/06/30	0	0.00	3	46.65	46.60	-3	6,982	-0.04%
2021/06/29	16	47.98	17	47.30	46.95	-1	6,981	-0.01%
2021/06/28	1	46.25	0	0.00	46.25	1	6,865	0.01%
2021/06/25	0	0.00	2	46.43	46.45	-2	7,048	-0.03%
2021/06/24	4	46.45	0	0.00	46.35	4	7,075	0.06%
2021/06/23	1	46.45	17	46.36	46.60	-16	7,087	-0.23%
2021/06/22	1	45.25	0	0.00	45.25	1	7,092	0.01%
2021/06/21	5	45.15	0	0.00	45.15	5	7,091	0.07%
2021/06/18	0	0.00	5	46.60	46.25	-5	7,147	-0.07%
2021/06/16	7	45.86	1	46.60	45.60	6	7,202	0.08%
2021/06/15	1	45.95	0	0.00	46.10	1	7,209	0.01%
2021/06/09	2	45.75	1	46.00	45.75	1	7,290	0.01%
2021/06/08	6	45.94	3	46.30	45.90	3	7,324	0.04%
2021/06/07	6	45.70	5	45.80	45.95	1	7,389	0.01%
2021/06/04	2	46.70	3	46.65	46.25	-1	7,465	-0.01%
2021/06/03	5	47.10	0	0.00	47.10	5	7,645	0.07%
2021/06/02	2	46.85	2	47.15	46.65	0	7,765	0.00%
2021/06/01	0	0.00	5	47.45	47.30	-5	7,887	-0.06%
2021/05/31	1	46.45	1	46.60	46.10	0	7,998	0.00%
2021/05/28	7	45.87	27	45.81	46.20	-20	8,104	-0.25%
2021/05/27	23	45.35	1	44.80	44.85	22	8,750	0.25%
2021/05/25	11	45.46	2	45.78	45.35	9	9,336	0.10%
2021/05/24	0	0.00	7	45.23	45.35	-7	9,303	-0.08%
2021/05/21	6	44.79	11	45.50	44.65	-5	9,294	-0.05%
2021/05/20	24	44.87	0	0.00	44.20	24	9,300	0.26%
2021/05/19	2	45.38	1	45.65	45.55	1	9,265	0.01%
2021/05/18	20	44.75	22	44.86	45.30	-2	9,254	-0.02%
2021/05/17	11	44.08	11	43.79	43.40	0	9,214	0.00%
2021/05/14	6	49.39	8	48.55	48.20	-2	9,147	-0.02%
2021/05/13	28	49.31	11	50.35	48.70	17	9,073	0.19%
2021/05/12	29	52.31	20	51.01	50.20	9	8,880	0.10%
2021/05/11	12	52.46	24	51.01	51.00	-12	8,570	-0.14%
2021/05/10	11	52.28	22	52.59	52.10	-11	8,381	-0.13%
2021/05/07	61	51.93	24	52.07	51.80	37	8,306	0.45%
2021/05/06	7	49.55	3	50.20	49.55	4	8,117	0.05%
2021/05/05	12	49.42	16	49.98	49.10	-4	8,057	-0.05%
2021/05/04	93	50.40	5	50.78	49.45	88	7,886	1.12%
2021/05/03	18	55.48	27	53.60	54.30	-9	7,340	-0.12%
2021/04/29	20	55.55	6	56.07	54.20	14	7,002	0.20%
2021/04/28	75	56.12	39	56.69	55.40	36	6,796	0.53%
2021/04/27	6	53.67	38	53.11	56.70	-32	6,320	-0.51%
2021/04/26	21	51.44	19	51.90	51.60	2	5,953	0.03%
2021/04/23	5	49.54	2	51.10	50.70	3	5,875	0.05%
2021/04/22	12	50.33	12	50.10	49.50	0	5,964	0.00%
2021/04/21	21	51.14	3	51.60	50.60	18	5,941	0.30%
2021/04/20	3	51.23	10	51.34	51.50	-7	5,881	-0.12%
2021/04/19	21	51.25	13	51.96	51.10	8	5,832	0.14%
2021/04/16	12	49.88	15	50.40	49.85	-3	5,667	-0.05%
2021/04/15	0	0.00	27	49.56	49.55	-27	5,648	-0.48%
2021/04/14	6	48.33	9	47.69	47.75	-3	5,601	-0.05%
2021/04/13	1	48.65	8	50.00	48.65	-7	5,604	-0.12%
2021/04/12	6	49.59	0	0.00	49.35	6	5,568	0.11%
2021/04/09	12	51.21	20	49.95	49.50	-8	5,567	-0.14%
2021/04/08	18	52.13	15	52.27	52.20	3	5,458	0.05%
2021/04/07	0	0.00	11	51.55	51.50	-11	5,365	-0.21%
2021/04/06	1	50.90	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	0.00	6	50.40	50.40	-6	5,304	-0.11%
2021/03/30	18	51.16	2	51.65	50.90	16	5,252	0.30%
2021/03/29	10	50.50	3	50.20	50.30	7	5,092	0.14%
2021/03/25	0	0.00	1	50.30	50.10	-1	5,086	-0.02%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	1	51.20	1	50.50	49.70	0	5,191	0.00%
2021/03/19	0	0.00	6	49.70	49.55	-6	5,117	-0.12%
2021/03/18	3	49.85	3	49.60	49.60	0	5,131	0.00%
2021/03/17	0	0.00	1	49.20	49.20	-1	5,263	-0.02%
2021/03/16	7	49.49	6	49.63	49.30	1	5,242	0.02%
2021/03/15	10	49.94	10	49.68	49.60	0	5,225	0.00%
2021/03/12	0	0.00	4	50.40	50.30	-4	5,247	-0.08%
2021/03/11	4	49.70	1	50.40	50.70	3	5,268	0.06%
2021/03/10	10	50.45	6	50.48	50.30	4	5,244	0.08%
2021/03/09	12	51.41	2	50.43	51.30	10	5,193	0.19%
2021/03/08	2	50.10	9	49.73	49.85	-7	5,083	-0.14%
2021/03/05	4	50.03	20	49.92	49.15	-16	5,033	-0.32%
2021/03/04	22	49.59	5	49.86	50.20	17	4,909	0.35%
2021/03/03	1	48.50	0	0.00	49.10	1	4,795	0.02%
2021/03/02	11	49.87	23	49.83	48.10	-12	4,671	-0.26%
2021/02/26	23	49.63	10	49.95	50.20	13	4,017	0.32%
2021/02/22	0	0.00	1	45.35	45.80	-1	3,448	-0.03%
2021/02/05	0	0.00	1	43.70	43.70	-1	3,442	-0.03%
2021/01/27	3	43.95	0	0.00	43.80	3	3,789	0.08%
2021/01/26	1	44.00	0	0.00	43.15	1	3,780	0.03%
2021/01/20	5	43.68	0	0.00	43.45	5	3,747	0.13%
2021/01/18	1	46.05	2	45.95	46.20	-1	3,642	-0.03%
2021/01/14	1	46.10	5	45.60	46.15	-4	3,537	-0.11%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/12	1	44.15	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	1	44.30	0	0.00	44.30	1	3,529	0.03%
2021/01/06	0	0.00	12	45.73	45.55	-12	3,535	-0.34%
2021/01/05	0	0.00	1	46.80	46.75	-1	3,511	-0.03%
2020/12/25	0	0.00	2	46.35	46.45	-2	3,405	-0.06%
2020/12/21	1	46.80	0	0.00	46.60	1	3,399	0.03%
2020/12/17	1	45.15	6	45.71	45.85	-5	3,335	-0.15%
2020/12/16	5	44.40	0	0.00	44.35	5	3,283	0.15%
2020/12/11	2	44.55	3	44.00	44.20	-1	3,371	-0.03%
2020/12/08	2	47.78	0	0.00	47.65	2	3,227	0.06%
2020/12/07	3	47.90	0	0.00	48.10	3	3,192	0.09%
2020/12/02	32	47.96	35	48.04	48.00	-3	3,185	-0.09%
2020/12/01	5	47.22	4	47.43	47.45	1	3,154	0.03%
2020/11/26	0	0.00	3	46.27	46.45	-3	3,661	-0.08%
2020/11/25	15	46.42	0	0.00	46.10	15	3,683	0.41%
2020/11/24	1	45.85	0	0.00	45.90	1	3,694	0.03%
2020/11/23	1	46.30	0	0.00	46.30	1	3,682	0.03%
2020/11/20	10	46.15	0	0.00	46.20	10	3,695	0.27%
2020/11/18	10	46.30	6	46.25	46.00	4	3,700	0.11%
2020/11/17	0	0.00	1	46.20	45.75	-1	3,721	-0.03%
2020/11/12	3	45.72	10	45.58	45.55	-7	3,977	-0.18%
2020/11/11	10	46.55	0	0.00	46.55	10	3,953	0.25%
2020/11/10	5	46.50	1	46.10	46.10	4	4,035	0.10%
2020/11/09	5	46.70	0	0.00	46.35	5	4,039	0.12%
2020/11/06	4	48.18	0	0.00	48.20	4	3,974	0.10%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/10/29	1	48.70	0	0.00	50.20	1	5,013	0.02%
2020/10/28	0	0.00	10	49.68	49.60	-10	5,864	-0.17%
2020/10/26	3	51.30	4	51.68	51.30	-1	6,158	-0.02%
2020/10/23	8	52.60	7	52.39	52.30	1	6,175	0.02%
2020/10/22	0	0.00	4	51.80	52.10	-4	6,157	-0.06%
2020/10/16	10	51.88	4	52.20	51.10	6	6,416	0.09%
2020/10/15	2	51.30	2	52.30	52.50	0	6,494	0.00%
2020/09/25	3	47.40	20	47.64	47.65	-17	6,644	-0.26%
2020/09/22	0	0.00	1	50.80	51.00	-1	6,726	-0.01%
2020/09/21	10	52.24	0	0.00	51.90	10	6,730	0.15%
2020/09/18	1	52.30	1	53.00	53.00	0	6,713	0.00%
2020/09/17	17	52.75	6	52.22	52.30	11	6,733	0.16%
2020/09/16	0	0.00	1	51.70	51.80	-1	6,734	-0.01%
2020/09/15	2	51.60	14	52.36	52.80	-12	6,707	-0.18%
2020/09/10	0	0.00	1	51.00	50.00	-1	6,757	-0.01%
2020/09/09	1	50.60	3	51.20	50.60	-2	6,774	-0.03%
2020/09/08	11	50.04	21	50.10	50.00	-10	6,791	-0.15%
2020/09/07	1	52.50	9	52.87	51.00	-8	6,866	-0.12%
2020/09/04	1	52.40	0	0.00	52.60	1	7,056	0.01%
2020/09/03	5	53.60	23	53.66	53.30	-18	7,034	-0.26%
2020/09/02	31	54.62	61	55.24	53.60	-30	6,995	-0.43%
2020/09/01	44	53.80	3	54.10	54.10	41	6,747	0.61%
2020/08/31	5	49.89	1	49.20	49.20	4	6,630	0.06%
2020/08/28	6	49.35	6	50.22	50.30	0	6,630	0.00%
2020/08/27	1	49.95	1	50.00	49.90	0	6,667	0.00%
2020/08/26	1	50.10	0	0.00	50.10	1	6,812	0.01%
2020/08/25	4	50.68	4	51.28	50.90	0	6,813	0.00%
2020/08/24	6	50.50	6	51.00	50.40	0	6,799	0.00%
2020/08/21	0	0.00	1	51.00	51.00	-1	6,832	-0.01%
2020/08/20	3	51.53	2	50.45	50.00	1	6,892	0.01%
2020/08/19	2	53.95	4	53.88	53.20	-2	6,765	-0.03%
2020/08/18	13	54.34	16	53.84	53.70	-3	6,689	-0.04%
2020/08/17	8	53.63	5	53.90	53.50	3	6,637	0.05%
2020/08/14	8	53.40	0	0.00	53.90	8	6,688	0.12%
2020/08/13	8	52.93	13	53.23	53.00	-5	6,593	-0.08%
2020/08/12	19	53.65	15	53.93	53.30	4	6,543	0.06%
2020/08/11	1	55.90	5	55.38	55.30	-4	6,474	-0.06%
2020/08/10	11	54.55	11	55.56	54.70	0	6,424	0.00%
2020/08/07	16	57.71	34	56.23	55.10	-18	6,362	-0.28%
2020/08/06	16	57.24	17	57.61	58.40	-1	6,139	-0.02%
2020/08/05	8	57.24	12	57.70	58.00	-4	6,004	-0.07%
2020/08/04	13	57.30	37	57.78	57.50	-24	5,790	-0.41%
2020/08/03	73	55.06	102	54.16	56.20	-29	5,322	-0.54%	大賣/
2020/07/31	49	51.87	4	51.23	51.90	45	4,519	1.00%
2020/07/30	15	46.98	14	47.41	47.20	1	4,277	0.02%
2020/07/29	0	0.00	1	46.05	46.25	-1	4,222	-0.02%
2020/07/28	7	45.74	5	45.40	44.50	2	4,215	0.05%
2020/07/24	1	47.50	21	46.49	46.05	-20	4,246	-0.47%
2020/07/23	8	47.83	8	47.65	47.15	0	4,253	0.00%
2020/07/22	12	47.91	7	48.12	47.80	5	4,254	0.12%
2020/07/21	21	46.17	15	47.58	47.70	6	4,074	0.15%
2020/07/20	10	45.83	0	0.00	45.85	10	3,959	0.25%
2020/07/17	0	0.00	16	44.58	44.40	-16	3,981	-0.40%
2020/07/13	0	0.00	1	45.45	45.90	-1	4,265	-0.02%
2020/07/10	0	0.00	5	45.25	44.85	-5	4,348	-0.11%
2020/07/08	0	0.00	1	47.00	46.85	-1	4,491	-0.02%
2020/07/07	16	47.50	12	46.85	46.80	4	4,490	0.09%
2020/07/06	0	0.00	1	48.25	47.75	-1	4,560	-0.02%
2020/07/03	7	46.90	5	46.87	46.90	2	4,534	0.04%
2020/07/02	0	0.00	16	47.28	47.35	-16	4,543	-0.35%
2020/07/01	40	47.05	24	47.30	47.30	16	4,521	0.35%
2020/06/29	25	46.23	10	46.22	46.05	15	4,461	0.34%
2020/06/24	15	46.92	4	46.61	46.80	11	4,460	0.25%
2020/06/23	1	46.10	0	0.00	45.90	1	4,455	0.02%
2020/06/22	27	46.43	15	46.63	46.60	12	4,438	0.27%
2020/06/15	0	0.00	20	45.30	45.00	-20	4,478	-0.45%
2020/06/12	8	45.31	7	46.14	46.50	1	4,474	0.02%
2020/06/11	22	46.96	4	46.26	46.30	18	4,393	0.41%
2020/06/10	0	0.00	1	45.50	45.30	-1	4,204	-0.02%
2020/06/09	1	44.75	10	44.80	44.85	-9	4,267	-0.21%
2020/06/08	7	45.68	6	45.48	45.30	1	4,328	0.02%
2020/06/05	4	45.69	3	45.78	45.85	1	4,260	0.02%
2020/06/04	2	44.13	2	44.60	44.20	0	4,175	0.00%
2020/06/03	8	44.86	0	0.00	44.65	8	4,185	0.19%
2020/06/02	12	44.77	2	44.98	45.00	10	4,107	0.24%
2020/06/01	0	0.00	1	43.50	43.45	-1	3,947	-0.03%
2020/05/27	14	43.13	2	43.13	42.80	12	3,904	0.31%
2020/05/26	1	42.25	2	42.58	42.55	-1	3,843	-0.03%
2020/05/25	0	0.00	2	42.08	42.25	-2	3,839	-0.05%
2020/05/22	0	0.00	4	41.35	41.60	-4	3,868	-0.10%
2020/05/21	33	43.00	13	41.83	41.80	20	3,876	0.52%
2020/05/20	1	41.25	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	1	40.40	41.45	-1	3,818	-0.03%
2020/05/18	1	39.35	0	0.00	39.35	1	3,856	0.03%
2020/05/11	0	0.00	1	42.60	42.40	-1	3,838	-0.03%
2020/05/07	9	42.37	8	41.88	41.85	1	3,836	0.03%
2020/04/30	3	42.48	1	42.15	42.05	2	3,858	0.05%
2020/04/29	0	0.00	1	42.95	42.50	-1	3,850	-0.03%
2020/04/28	0	0.00	1	42.50	42.45	-1	3,845	-0.03%
2020/04/27	4	42.46	1	42.60	42.75	3	3,893	0.08%
2020/04/24	0	0.00	1	41.40	41.30	-1	3,820	-0.03%
2020/04/23	1	41.25	0	0.00	41.05	1	3,823	0.03%
2020/04/21	0	0.00	5	40.00	39.80	-5	3,766	-0.13%
2020/04/20	0	0.00	1	41.55	42.20	-1	3,695	-0.03%
2020/04/17	10	42.99	8	42.48	41.60	2	3,670	0.05%
2020/04/16	2	42.45	0	0.00	42.35	2	3,527	0.06%
2020/04/15	1	40.85	0	0.00	41.00	1	3,469	0.03%
2020/04/14	8	40.75	2	40.60	41.50	6	3,430	0.17%
2020/04/09	1	39.20	3	39.07	38.55	-2	3,263	-0.06%
2020/04/08	0	0.00	3	37.15	37.50	-3	3,168	-0.09%
2020/03/27	5	36.35	7	36.11	34.80	-2	3,074	-0.07%
2020/03/26	2	35.53	1	35.25	35.65	1	3,032	0.03%
2020/03/24	3	34.18	3	34.07	34.00	0	2,911	0.00%
2020/03/23	2	33.05	3	32.83	32.65	-1	2,919	-0.03%
2020/03/20	3	33.57	3	33.90	34.00	0	2,908	0.00%
2020/03/19	5	32.20	4	31.91	31.70	1	2,868	0.03%
2020/03/18	1	36.00	1	35.20	35.20	0	2,785	0.00%
2020/03/17	2	36.40	1	36.00	36.00	1	2,738	0.04%
2020/03/16	2	38.70	6	38.95	37.00	-4	2,702	-0.15%
2020/03/13	3	38.53	3	38.82	39.05	0	2,719	0.00%
2020/03/12	3	43.20	1	43.00	42.10	2	2,630	0.08%
2020/03/09	0	0.00	5	44.15	44.55	-5	2,495	-0.20%
2020/03/06	0	0.00	1	45.80	45.65	-1	2,446	-0.04%
2020/03/03	0	0.00	3	46.18	46.85	-3	2,464	-0.12%
2020/03/02	0	0.00	2	45.08	45.20	-2	2,432	-0.08%
2020/02/27	1	45.05	0	0.00	44.85	1	2,427	0.04%
2020/02/25	1	45.60	0	0.00	46.90	1	2,365	0.04%
2020/02/20	1	48.00	0	0.00	47.80	1	2,337	0.04%
2020/02/19	2	48.98	1	48.30	48.20	1	2,331	0.04%
2020/02/18	1	48.00	0	0.00	48.40	1	2,295	0.04%
2020/02/17	0	0.00	1	48.25	48.30	-1	2,334	-0.04%
2020/02/13	0	0.00	1	47.60	47.00	-1	2,483	-0.04%
2020/02/12	0	0.00	1	47.15	47.40	-1	2,698	-0.04%
2020/02/07	2	45.45	0	0.00	45.30	2	3,249	0.06%
2020/02/05	1	46.55	1	46.00	46.10	0	3,350	0.00%
2020/02/04	0	0.00	1	47.20	47.40	-1	3,391	-0.03%
2020/02/03	1	44.70	0	0.00	45.20	1	3,480	0.03%
2020/01/30	3	48.40	6	48.14	48.00	-3	4,256	-0.07%
2020/01/15	5	53.90	0	0.00	53.40	5	4,389	0.11%
2020/01/13	0	0.00	5	53.30	53.80	-5	4,624	-0.11%
2020/01/10	0	0.00	2	52.90	53.10	-2	4,678	-0.04%
2020/01/09	1	53.00	0	0.00	53.10	1	4,779	0.02%
2020/01/08	5	53.12	2	53.30	52.60	3	5,326	0.06%
2020/01/07	2	55.15	1	55.00	54.70	1	5,663	0.02%
2020/01/06	0	0.00	1	55.70	55.60	-1	5,675	-0.02%
2020/01/03	2	56.85	2	56.30	56.60	0	5,665	0.00%
2020/01/02	3	57.63	0	0.00	57.70	3	5,681	0.05%
2019/12/31	1	56.70	0	0.00	56.80	1	5,674	0.02%
2019/12/30	2	57.20	0	0.00	56.70	2	5,737	0.03%
2019/12/27	1	57.10	0	0.00	57.10	1	5,690	0.02%
2019/12/25	0	0.00	1	55.90	56.50	-1	5,675	-0.02%
2019/12/11	1	57.20	0	0.00	57.10	1	5,931	0.02%
2019/12/10	0	0.00	4	57.13	57.60	-4	5,945	-0.07%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/19	0	0.00	2	56.20	56.30	-2	6,725	-0.03%
2019/11/14	1	55.30	0	0.00	55.00	1	6,901	0.01%
2019/11/12	3	56.57	0	0.00	57.00	3	6,993	0.04%
2019/11/11	4	57.18	0	0.00	55.80	4	7,019	0.06%
2019/11/08	3	60.77	8	60.86	60.10	-5	6,897	-0.07%
2019/11/07	8	64.51	16	63.21	62.80	-8	6,827	-0.12%
2019/11/06	1	69.30	3	69.23	66.30	-2	6,655	-0.03%
2019/11/05	0	0.00	1	67.30	67.20	-1	6,493	-0.02%
2019/11/04	6	67.88	1	68.10	67.70	5	6,517	0.08%
2019/11/01	1	67.20	3	67.20	67.60	-2	6,488	-0.03%
2019/10/31	0	0.00	2	66.50	66.30	-2	6,466	-0.03%
2019/10/30	9	66.98	4	67.18	67.20	5	6,403	0.08%
2019/10/29	14	67.33	12	67.33	67.70	2	6,323	0.03%
2019/10/25	3	62.60	2	62.60	62.50	1	5,747	0.02%
2019/10/24	0	0.00	5	62.90	63.20	-5	5,844	-0.09%
2019/10/22	3	64.17	13	64.32	63.00	-10	5,810	-0.17%
2019/10/18	0	0.00	1	61.80	62.10	-1	5,594	-0.02%
2019/10/17	10	62.00	9	62.02	62.10	1	5,546	0.02%
2019/10/16	24	64.03	8	63.04	61.40	16	5,476	0.29%
2019/10/15	53	62.00	63	63.35	64.20	-10	5,053	-0.20%
2019/10/14	1	58.20	0	0.00	58.40	1	4,701	0.02%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/09/27	1	56.40	0	0.00	55.90	1	5,072	0.02%
2019/09/25	2	58.00	0	0.00	57.80	2	5,178	0.04%
2019/09/19	0	0.00	4	58.15	58.30	-4	5,046	-0.08%
2019/09/18	0	0.00	2	57.20	57.20	-2	5,058	-0.04%
2019/09/12	2	57.80	0	0.00	57.80	2	5,051	0.04%
2019/09/10	0	0.00	1	57.10	57.00	-1	5,016	-0.02%
2019/09/09	4	58.43	1	58.20	57.80	3	5,071	0.06%
2019/09/03	1	57.00	1	57.00	56.90	0	5,016	0.00%
2019/09/02	1	56.50	13	57.00	57.10	-12	5,012	-0.24%
2019/08/30	15	57.14	0	0.00	56.80	15	5,006	0.30%
2019/08/29	0	0.00	2	58.55	58.00	-2	4,901	-0.04%
2019/08/28	0	0.00	1	59.50	59.20	-1	4,787	-0.02%
2019/08/27	1	59.50	5	59.10	59.50	-4	4,670	-0.09%
2019/08/26	1	57.00	1	56.70	56.80	0	4,483	0.00%
2019/08/23	0	0.00	2	57.50	57.90	-2	4,476	-0.04%
2019/08/22	4	57.88	0	0.00	57.20	4	4,483	0.09%
2019/08/20	3	56.90	5	56.16	55.80	-2	4,345	-0.05%
2019/08/16	2	56.30	0	0.00	56.10	2	4,274	0.05%
2019/08/15	2	55.80	1	54.80	56.30	1	4,212	0.02%
2019/08/14	3	55.70	2	55.00	55.20	1	4,113	0.02%
2019/08/13	0	0.00	1	56.00	55.90	-1	3,973	-0.03%
2019/08/12	9	54.76	6	54.93	55.30	3	3,906	0.08%
2019/08/08	0	0.00	1	53.40	53.40	-1	3,809	-0.03%
2019/08/07	1	52.50	1	52.20	52.20	0	3,784	0.00%
2019/08/06	1	49.00	1	51.80	52.20	0	3,783	0.00%
2019/08/05	2	51.05	0	0.00	50.00	2	3,728	0.05%
2019/08/02	1	52.30	0	0.00	52.30	1	3,701	0.03%
2019/08/01	1	54.40	1	55.10	54.40	0	3,686	0.00%
2019/07/31	0	0.00	1	55.40	55.60	-1	3,662	-0.03%
2019/07/29	2	54.80	2	54.40	54.10	0	3,565	0.00%
2019/07/26	0	0.00	1	54.90	55.00	-1	3,490	-0.03%
2019/07/25	7	53.60	6	53.70	53.80	1	3,391	0.03%
2019/07/22	1	52.20	1	52.60	52.20	0	3,480	0.00%
2019/07/18	2	52.20	0	0.00	52.10	2	3,514	0.06%
2019/07/17	7	54.03	1	54.20	53.30	6	3,537	0.17%
2019/07/12	1	52.80	8	52.55	52.70	-7	3,525	-0.20%
2019/07/11	0	0.00	5	53.30	52.70	-5	3,582	-0.14%
2019/07/09	3	52.47	4	52.60	52.40	-1	4,039	-0.02%
2019/07/08	7	53.94	3	53.53	53.00	4	4,095	0.10%
2019/07/05	3	52.10	1	52.80	53.00	2	4,034	0.05%
2019/07/04	3	52.50	2	53.15	52.40	1	4,054	0.02%
2019/07/03	2	51.55	0	0.00	51.10	2	3,897	0.05%
2019/07/02	13	51.12	12	51.27	51.90	1	3,988	0.03%
2019/07/01	0	0.00	2	50.60	50.70	-2	3,962	-0.05%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/26	3	49.78	0	0.00	49.70	3	4,161	0.07%
2019/06/25	0	0.00	1	50.80	50.00	-1	4,187	-0.02%
2019/06/24	0	0.00	2	49.85	49.80	-2	4,178	-0.05%
2019/06/21	0	0.00	1	50.10	49.35	-1	4,231	-0.02%
2019/06/18	0	0.00	1	49.45	49.60	-1	4,492	-0.02%
2019/06/17	5	51.50	2	50.35	50.10	3	4,685	0.06%
2019/06/14	0	0.00	1	50.10	50.70	-1	5,180	-0.02%
2019/06/11	0	0.00	2	49.35	49.60	-2	5,363	-0.04%
2019/06/10	1	48.65	1	48.85	48.70	0	5,361	0.00%
2019/06/05	0	0.00	2	49.38	49.00	-2	5,527	-0.04%
2019/06/04	0	0.00	1	49.30	49.30	-1	5,692	-0.02%
2019/06/03	0	0.00	1	49.25	49.25	-1	5,750	-0.02%
2019/05/30	4	50.51	0	0.00	49.75	4	5,885	0.07%
2019/05/29	2	50.55	0	0.00	50.40	2	5,846	0.03%
2019/05/24	2	48.38	0	0.00	47.70	2	5,805	0.03%
2019/05/23	1	48.55	10	48.45	49.00	-9	5,822	-0.15%
2019/05/22	1	49.95	0	0.00	49.80	1	6,129	0.02%
2019/05/17	0	0.00	12	49.59	50.00	-12	6,443	-0.19%
2019/05/15	2	51.90	0	0.00	51.50	2	6,640	0.03%
2019/05/14	16	51.17	15	50.15	51.80	1	6,759	0.01%
2019/05/13	10	51.37	0	0.00	51.00	10	6,863	0.15%
2019/05/10	11	54.35	19	52.71	52.90	-8	6,886	-0.12%
2019/05/09	2	55.05	4	53.58	53.60	-2	6,898	-0.03%
2019/05/08	2	55.40	1	55.40	55.00	1	6,883	0.01%
2019/05/03	6	58.10	0	0.00	58.20	6	6,923	0.09%
2019/05/02	0	0.00	5	57.54	57.60	-5	6,905	-0.07%
2019/04/30	0	0.00	5	56.10	57.00	-5	6,883	-0.07%
2019/04/29	1	55.40	0	0.00	55.40	1	6,868	0.01%
2019/04/25	0	0.00	1	58.80	58.60	-1	6,898	-0.01%
2019/04/24	2	58.95	0	0.00	58.70	2	6,943	0.03%
2019/04/23	0	0.00	1	60.00	59.90	-1	6,911	-0.01%
2019/04/22	1	58.80	13	58.96	58.80	-12	6,873	-0.17%
2019/04/19	3	58.30	0	0.00	58.50	3	6,956	0.04%
2019/04/18	3	58.40	2	58.50	58.10	1	6,932	0.01%
2019/04/17	12	60.67	0	0.00	59.60	12	6,917	0.17%
2019/04/15	23	62.26	17	61.31	61.10	6	6,995	0.09%
2019/04/12	5	59.20	0	0.00	59.60	5	6,710	0.07%
2019/04/11	0	0.00	15	58.00	58.00	-15	6,682	-0.22%
2019/04/10	0	0.00	1	60.70	59.40	-1	6,618	-0.02%
2019/04/09	2	60.05	7	60.19	60.30	-5	6,559	-0.08%
2019/04/08	6	62.33	6	61.43	61.70	0	6,502	0.00%
2019/04/03	11	60.13	4	60.20	60.00	7	6,381	0.11%
2019/04/02	15	59.80	0	0.00	59.60	15	6,346	0.24%
2019/04/01	1	60.00	10	59.38	59.40	-9	6,285	-0.14%
2019/03/29	1	58.20	0	0.00	58.20	1	6,159	0.02%
2019/03/28	6	57.80	0	0.00	58.10	6	6,165	0.10%
2019/03/27	0	0.00	1	57.80	58.10	-1	6,192	-0.02%
2019/03/26	1	57.70	2	57.75	57.60	-1	6,158	-0.02%
2019/03/25	1	57.00	4	57.80	57.50	-3	6,139	-0.05%
2019/03/22	4	59.10	0	0.00	59.10	4	6,089	0.07%
2019/03/21	3	60.93	2	60.75	60.50	1	6,019	0.02%
2019/03/20	2	59.75	18	60.47	60.10	-16	5,947	-0.27%
2019/03/19	26	59.84	24	59.07	60.10	2	5,852	0.03%
2019/03/18	9	56.13	7	56.01	55.50	2	5,334	0.04%
2019/03/15	0	0.00	1	55.60	55.30	-1	5,433	-0.02%
2019/03/14	1	55.30	1	55.60	54.90	0	5,714	0.00%
2019/03/13	0	0.00	2	54.90	55.00	-2	5,895	-0.03%
2019/03/12	7	55.99	1	56.50	54.50	6	5,936	0.10%
2019/03/11	11	55.65	2	55.55	55.00	9	6,024	0.15%
2019/03/08	0	0.00	28	54.29	54.30	-28	6,167	-0.45%
2019/03/06	7	54.21	1	54.60	54.60	6	6,341	0.09%
2019/03/05	0	0.00	1	53.80	53.80	-1	6,336	-0.02%
2019/02/27	1	52.30	0	0.00	52.30	1	6,369	0.02%
2019/02/26	2	53.20	2	52.60	52.50	0	6,482	0.00%
2019/02/22	4	53.53	0	0.00	53.50	4	6,774	0.06%
2019/02/21	12	55.24	15	54.60	54.40	-3	6,807	-0.04%
2019/02/20	1	54.00	5	54.40	54.30	-4	6,657	-0.06%
2019/02/19	0	0.00	2	53.50	53.70	-2	6,603	-0.03%
2019/02/18	17	52.59	15	52.10	52.00	2	6,641	0.03%
2019/02/15	16	53.03	1	52.10	52.40	15	7,038	0.21%
2019/02/14	8	53.63	6	54.90	53.10	2	7,195	0.03%
2019/02/13	15	52.39	0	0.00	52.20	15	7,106	0.21%
2019/02/12	3	52.03	40	53.50	54.20	-37	7,212	-0.51%
2019/02/11	2	51.65	11	51.23	52.00	-9	7,137	-0.13%
2019/01/30	6	51.20	0	0.00	50.90	6	7,254	0.08%
2019/01/29	0	0.00	2	51.20	51.80	-2	7,308	-0.03%
2019/01/28	10	51.40	15	51.49	51.60	-5	7,372	-0.07%
2019/01/25	10	50.00	1	50.20	50.30	9	7,634	0.12%
2019/01/23	0	0.00	1	49.70	49.65	-1	7,877	-0.01%
2019/01/22	0	0.00	1	50.00	49.40	-1	7,930	-0.01%
2019/01/21	7	49.72	0	0.00	49.60	7	8,009	0.09%
2019/01/17	17	49.83	0	0.00	49.35	17	8,256	0.21%
2019/01/14	7	50.30	7	50.31	50.50	0	8,449	0.00%
2019/01/11	3	52.30	3	51.07	50.70	0	8,592	0.00%
2019/01/10	0	0.00	1	51.60	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	2	51.40	51.60	-2	8,609	-0.02%
2019/01/08	1	50.60	0	0.00	50.60	1	8,576	0.01%
2019/01/07	6	50.73	3	50.50	50.30	3	8,570	0.04%
2019/01/04	5	48.41	1	48.50	48.50	4	8,513	0.05%
2019/01/03	1	46.50	5	46.50	46.60	-4	8,602	-0.05%
2018/12/28	0	0.00	1	48.10	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	6	48.63	48.00	-6	9,013	-0.07%
2018/12/25	1	46.85	0	0.00	48.20	1	9,276	0.01%
2018/12/22	0	0.00	3	48.57	48.30	-3	9,637	-0.03%
2018/12/21	7	47.64	0	0.00	49.00	7	9,683	0.07%
2018/12/20	2	47.60	3	46.95	47.00	-1	9,656	-0.01%
2018/12/12	4	49.39	15	49.74	49.45	-11	9,529	-0.12%
2018/12/11	0	0.00	5	47.71	48.30	-5	9,458	-0.05%
2018/12/10	10	46.64	5	47.06	46.90	5	9,421	0.05%
2018/12/07	12	49.35	20	50.80	49.35	-8	9,252	-0.09%
2018/12/06	5	54.26	1	54.00	51.50	4	8,950	0.04%
2018/12/05	0	0.00	15	54.78	54.90	-15	8,793	-0.17%
2018/12/04	3	56.03	11	56.71	56.00	-8	8,855	-0.09%
2018/12/03	5	54.64	3	55.73	56.10	2	8,835	0.02%
2018/11/30	25	53.47	11	53.98	52.90	14	8,718	0.16%
2018/11/29	0	0.00	8	52.76	52.00	-8	8,458	-0.09%
2018/11/28	1	52.20	1	50.70	51.90	0	8,366	0.00%
2018/11/26	3	49.58	1	49.40	49.40	2	8,372	0.02%
2018/11/23	1	48.85	2	49.18	48.70	-1	8,377	-0.01%
2018/11/22	40	53.20	22	52.23	50.60	18	8,321	0.22%
2018/11/20	3	52.53	1	52.70	52.70	2	8,002	0.02%
2018/11/19	12	53.47	12	53.45	53.40	0	7,924	0.00%
2018/11/16	6	52.93	11	53.24	51.60	-5	7,764	-0.06%
2018/11/15	2	52.60	7	52.84	52.40	-5	7,696	-0.06%
2018/11/14	19	52.18	3	52.57	52.50	16	7,556	0.21%
2018/11/13	3	49.50	5	48.60	49.50	-2	7,234	-0.03%
2018/11/12	3	49.10	0	0.00	48.95	3	7,046	0.04%
2018/11/09	0	0.00	2	48.83	48.90	-2	6,990	-0.03%
2018/11/08	0	0.00	9	48.16	47.05	-9	6,783	-0.13%
2018/11/07	1	47.40	4	47.65	47.95	-3	6,736	-0.04%
2018/11/06	7	46.46	0	0.00	46.30	7	6,684	0.10%
2018/11/05	1	47.20	1	47.40	47.40	0	6,588	0.00%
2018/11/02	3	48.00	2	47.95	48.20	1	6,511	0.02%
2018/11/01	26	49.63	3	50.40	51.30	23	6,165	0.37%
2018/10/31	0	0.00	3	49.50	48.00	-3	6,075	-0.05%
2018/10/26	2	46.03	0	0.00	46.00	2	6,001	0.03%
2018/10/25	1	49.10	1	48.00	48.45	0	5,967	0.00%
2018/10/24	1	51.50	0	0.00	50.90	1	5,993	0.02%
2018/10/23	0	0.00	5	52.40	50.70	-5	5,973	-0.08%
2018/10/22	5	51.90	1	51.40	52.30	4	6,050	0.07%
2018/10/19	0	0.00	2	48.00	50.70	-2	5,930	-0.03%
2018/10/18	1	49.20	2	48.90	48.45	-1	5,829	-0.02%
2018/10/16	0	0.00	2	48.85	48.10	-2	6,125	-0.03%
2018/10/15	1	45.65	1	47.70	47.40	0	6,159	0.00%
2018/10/12	2	46.58	2	46.90	47.00	0	6,344	0.00%
2018/10/11	5	44.62	2	44.00	44.45	3	6,514	0.05%
2018/10/09	7	49.81	2	49.50	48.75	5	6,289	0.08%
2018/10/08	1	53.60	1	54.00	53.40	0	6,050	0.00%
2018/10/05	3	53.47	1	54.00	53.30	2	5,974	0.03%
2018/10/04	3	55.63	8	55.00	56.70	-5	5,850	-0.09%
2018/10/03	7	58.06	58	57.66	56.10	-51	5,789	-0.88%
2018/10/02	7	56.16	26	56.27	55.70	-19	5,593	-0.34%
2018/10/01	71	57.43	5	55.84	57.50	66	5,482	1.20%
2018/09/28	5	52.00	0	0.00	52.40	5	5,263	0.10%
2018/09/18	0	0.00	30	50.77	50.30	-30	5,259	-0.57%
2018/09/14	0	0.00	1	51.50	52.00	-1	5,238	-0.02%
2018/09/12	22	50.30	0	0.00	51.30	22	5,242	0.42%
2018/09/11	8	50.10	0	0.00	50.50	8	5,246	0.15%
2018/09/10	2	49.75	1	48.90	48.20	1	5,217	0.02%
2018/09/07	12	53.57	10	53.70	51.40	2	5,124	0.04%
2018/09/06	2	56.80	1	56.20	55.10	1	5,042	0.02%
2018/08/31	3	57.50	0	0.00	57.50	3	4,856	0.06%
2018/08/30	0	0.00	10	58.00	58.50	-10	5,008	-0.20%
2018/08/29	0	0.00	2	58.35	58.40	-2	5,200	-0.04%
2018/08/28	10	56.37	0	0.00	55.50	10	5,216	0.19%
2018/08/27	1	54.20	1	54.50	55.20	0	5,241	0.00%
2018/08/21	2	53.20	0	0.00	53.50	2	5,428	0.04%
2018/08/20	0	0.00	4	52.98	53.30	-4	5,452	-0.07%
2018/08/16	3	55.63	1	56.30	56.70	2	5,465	0.04%
2018/08/13	0	0.00	15	60.00	58.20	-15	5,609	-0.27%
2018/08/10	1	62.00	1	61.80	61.30	0	5,574	0.00%
2018/08/07	1	63.80	1	62.40	62.30	0	5,763	0.00%
2018/08/06	0	0.00	1	62.50	63.10	-1	5,704	-0.02%
2018/08/03	6	61.87	0	0.00	61.80	6	5,672	0.11%
2018/08/01	4	63.10	8	62.55	62.50	-4	5,636	-0.07%
2018/07/30	1	60.70	0	0.00	60.40	1	5,491	0.02%
2018/07/27	0	0.00	1	60.70	62.20	-1	5,676	-0.02%
2018/07/25	3	61.17	0	0.00	60.80	3	5,528	0.05%
2018/07/24	8	61.14	1	60.90	61.10	7	5,503	0.13%
2018/07/23	14	65.54	20	64.80	63.60	-6	5,308	-0.11%
2018/07/20	20	67.55	11	67.00	67.80	9	5,209	0.17%
2018/07/19	2	69.00	24	68.47	66.30	-22	5,284	-0.42%
2018/07/18	17	67.85	5	66.88	67.90	12	5,321	0.23%
2018/07/17	10	63.30	5	62.30	62.30	5	5,165	0.10%
2018/07/12	5	61.40	0	0.00	61.70	5	5,790	0.09%
2018/07/11	0	0.00	1	60.30	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	3	59.00	59.40	-3	6,364	-0.05%
2018/07/09	1	61.20	0	0.00	61.00	1	6,770	0.01%
2018/07/06	1	61.00	0	0.00	61.10	1	6,760	0.01%
2018/07/05	1	61.80	0	0.00	61.70	1	6,752	0.01%
2018/07/04	1	62.70	0	0.00	62.70	1	6,764	0.01%
2018/06/29	1	64.40	0	0.00	64.40	1	6,841	0.01%
2018/06/27	0	0.00	1	63.40	62.70	-1	6,849	-0.01%
2018/06/26	3	62.57	0	0.00	62.60	3	6,878	0.04%
2018/06/25	0	0.00	1	62.80	63.00	-1	6,880	-0.01%
2018/06/22	1	62.70	0	0.00	62.40	1	6,917	0.01%
2018/06/20	0	0.00	6	63.22	63.30	-6	6,947	-0.09%
2018/06/15	1	65.70	0	0.00	66.40	1	6,975	0.01%
2018/06/13	5	65.82	0	0.00	65.50	5	7,088	0.07%
2018/06/12	1	65.30	0	0.00	65.10	1	7,191	0.01%
2018/06/11	5	66.30	0	0.00	66.20	5	7,214	0.07%
2018/06/08	0	0.00	10	66.80	66.70	-10	7,249	-0.14%
2018/06/07	1	67.00	4	67.68	66.80	-3	7,316	-0.04%
2018/06/06	0	0.00	154	69.33	69.50	-154	7,194	-2.14%	大賣/鉅額交易
2018/06/05	11	66.86	1	66.50	67.30	10	7,006	0.14%
2018/06/04	0	0.00	1	66.00	65.70	-1	7,034	-0.01%
2018/05/30	1	66.60	0	0.00	65.80	1	7,034	0.01%
2018/05/29	2	67.25	0	0.00	66.00	2	7,029	0.03%
2018/05/28	0	0.00	1	66.70	66.80	-1	6,988	-0.01%
2018/05/24	3	66.00	5	66.60	66.60	-2	7,119	-0.03%
2018/05/23	5	65.60	0	0.00	65.10	5	7,096	0.07%
2018/05/21	3	66.37	4	66.33	65.10	-1	7,327	-0.01%
2018/05/17	157	65.02	13	64.88	64.20	144	7,663	1.88%	大買/鉅額交易
2018/05/16	0	0.00	1	62.50	63.00	-1	7,943	-0.01%
2018/05/14	10	64.50	0	0.00	63.80	10	8,670	0.12%
2018/05/09	0	0.00	5	63.30	63.00	-5	9,803	-0.05%
2018/05/07	3	62.27	6	62.33	62.70	-3	10,436	-0.03%
2018/05/04	7	61.04	2	62.20	61.20	5	10,847	0.05%
2018/05/03	10	64.80	5	65.20	63.80	5	10,823	0.05%
2018/05/02	8	64.69	5	65.90	65.60	3	11,215	0.03%
2018/04/30	5	64.80	0	0.00	65.20	5	11,407	0.04%
2018/04/26	2	63.70	2	63.70	63.50	0	11,494	0.00%
2018/04/24	1	62.50	7	62.21	62.90	-6	11,292	-0.05%
2018/04/23	1	67.30	1	67.70	66.00	0	11,038	0.00%
2018/04/20	2	68.90	0	0.00	68.10	2	10,952	0.02%
2018/04/19	2	67.80	0	0.00	67.80	2	10,791	0.02%
2018/04/18	1	71.60	3	68.33	68.50	-2	10,695	-0.02%
2018/04/17	9	74.23	12	76.33	71.00	-3	10,337	-0.03%
2018/04/16	2	79.35	54	79.34	78.20	-52	10,028	-0.52%
2018/04/13	54	78.60	10	78.12	77.50	44	9,783	0.45%
2018/04/12	0	0.00	2	72.20	72.60	-2	9,424	-0.02%
2018/04/11	1	71.10	1	72.30	71.70	0	9,583	0.00%
2018/04/09	0	0.00	1	72.60	72.70	-1	9,556	-0.01%
2018/04/03	2	71.00	0	0.00	71.20	2	9,530	0.02%
2018/04/02	1	72.80	4	72.70	72.50	-3	9,489	-0.03%
2018/03/30	3	73.83	1	74.10	72.70	2	9,500	0.02%
2018/03/29	2	73.15	1	72.50	72.40	1	9,550	0.01%
2018/03/28	0	0.00	2	73.80	72.90	-2	9,532	-0.02%
2018/03/27	7	73.61	0	0.00	73.10	7	9,510	0.07%
2018/03/26	0	0.00	6	71.30	71.40	-6	9,514	-0.06%
2018/03/23	7	70.16	8	69.70	71.10	-1	9,584	-0.01%
2018/03/22	1	72.60	9	73.91	72.50	-8	9,572	-0.08%
2018/03/21	1	73.60	0	0.00	73.50	1	9,582	0.01%
2018/03/19	2	74.40	2	74.85	74.10	0	9,578	0.00%
2018/03/16	1	73.10	3	73.80	73.50	-2	9,445	-0.02%
2018/03/15	1	72.70	3	72.70	72.90	-2	9,417	-0.02%
2018/03/14	2	72.90	1	72.00	71.90	1	9,447	0.01%
2018/03/13	0	0.00	1	73.70	73.20	-1	9,506	-0.01%
2018/03/12	0	0.00	60	72.13	71.90	-60	9,604	-0.62%
2018/03/09	1	71.00	20	72.30	70.90	-19	9,821	-0.19%
2018/03/08	80	72.13	0	0.00	72.10	80	9,799	0.82%
2018/03/07	1	70.00	0	0.00	70.20	1	9,717	0.01%
2018/03/06	5	70.50	4	70.35	70.00	1	9,756	0.01%
2018/03/05	2	71.50	2	70.90	70.00	0	9,774	0.00%
2018/03/02	1	70.90	0	0.00	71.00	1	9,787	0.01%
2018/03/01	7	71.73	1	71.90	71.90	6	9,791	0.06%
2018/02/27	6	73.75	6	74.50	72.60	0	9,849	0.00%
2018/02/26	5	72.84	3	73.40	73.20	2	9,747	0.02%
2018/02/23	6	72.97	0	0.00	72.90	6	9,745	0.06%
2018/02/21	20	73.51	1	71.60	73.70	19	9,834	0.19%
2018/02/12	2	69.80	0	0.00	68.90	2	9,840	0.02%
2018/02/09	1	66.50	11	65.07	69.80	-10	9,841	-0.10%
2018/02/08	6	73.30	19	72.16	70.80	-13	9,486	-0.14%
2018/02/07	3	78.87	0	0.00	75.50	3	9,260	0.03%
2018/02/06	25	77.51	51	80.41	76.60	-26	9,230	-0.28%
2018/02/05	15	85.73	17	85.83	85.00	-2	8,934	-0.02%
2018/02/02	51	92.09	13	91.97	91.40	38	8,933	0.43%
2018/02/01	0	0.00	5	102.30	101.50	-5	8,656	-0.06%
2018/01/31	6	100.78	2	104.50	104.00	4	8,489	0.05%
2018/01/30	5	101.50	15	101.87	99.50	-10	8,227	-0.12%
2018/01/29	17	101.00	6	100.42	100.50	11	8,091	0.14%
2018/01/26	1	97.00	6	96.55	96.80	-5	7,838	-0.06%
2018/01/25	6	96.40	4	96.55	94.70	2	7,710	0.03%
2018/01/24	3	90.43	4	91.30	92.90	-1	7,540	-0.01%
2018/01/23	0	0.00	1	90.40	88.30	-1	7,405	-0.01%
2018/01/22	0	0.00	2	87.55	88.70	-2	7,440	-0.03%
2018/01/18	0	0.00	1	88.10	86.70	-1	7,480	-0.01%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	1	85.20	1	85.80	86.10	0	7,609	0.00%
2018/01/10	1	85.00	0	0.00	84.50	1	7,841	0.01%
2018/01/09	2	86.55	1	86.00	85.80	1	7,898	0.01%
2018/01/08	1	88.60	1	87.20	87.20	0	7,993	0.00%
2018/01/05	1	88.00	1	89.50	87.20	0	7,976	0.00%
2018/01/04	1	84.90	0	0.00	85.80	1	7,890	0.01%