TPK-KY (3673)-永豐金-市政券商分點個股進出

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
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股▲0.55%
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	9	37.75	0	0.00	37.80	9	2,436	0.37%
2024/05/02	1	38.05	1	38.25	38.20	0	2,502	0.00%
2024/04/30	7	38.30	2	38.30	38.30	5	2,543	0.20%
2024/04/29	7	38.66	0	0.00	38.95	7	2,535	0.28%
2024/04/26	1	38.00	1	38.10	37.75	0	2,507	0.00%
2024/04/25	7	36.89	10	36.80	36.70	-3	2,507	-0.12%
2024/04/24	1	37.00	0	0.00	37.15	1	2,521	0.04%
2024/04/19	2	36.23	0	0.00	36.30	2	2,585	0.08%
2024/04/18	0	0.00	1	37.55	37.70	-1	2,577	-0.04%
2024/04/17	4	37.42	2	37.03	37.00	2	2,582	0.08%
2024/04/16	1	37.10	0	0.00	37.25	1	2,565	0.04%
2024/04/15	1	38.50	0	0.00	38.05	1	2,557	0.04%
2024/04/12	1.1	39.08	2	39.03	38.80	-0.9	2,563	-0.04%
2024/04/11	0.2	39.85	1	39.40	39.45	-0.8	2,603	-0.03%
2024/04/10	3	40.37	6	40.22	40.35	-3	2,595	-0.12%
2024/04/09	1	38.60	3	38.77	38.60	-2	2,554	-0.08%
2024/04/08	1.1	38.66	0	0.00	38.65	1.1	2,582	0.04%
2024/04/03	15.2	39.21	35	39.45	39.10	-19.9	2,546	-0.78%
2024/04/02	2	38.63	1	38.70	38.60	1	2,462	0.04%
2024/04/01	6	38.48	17	38.01	38.10	-11	2,394	-0.46%
2024/03/29	0	0.00	2	36.85	36.85	-2	2,312	-0.09%
2024/03/28	0.2	36.85	2	37.18	36.90	-1.9	2,288	-0.08%
2024/03/27	0	0.00	3	36.45	36.45	-3	2,223	-0.13%
2024/03/26	2	36.00	6	36.50	35.95	-4	2,181	-0.18%
2024/03/25	7	36.29	1	36.55	36.25	6	2,128	0.28%
2024/03/22	13	35.67	1	35.70	35.65	12	2,092	0.57%
2024/03/21	11	34.98	0.2	35.05	35.10	10.8	2,047	0.53%
2024/03/14	0	34.50	0	0.00	34.45	0	1,985	0.00%
2024/03/13	0	0.00	10	34.75	34.85	-10	1,972	-0.51%
2024/03/12	0	0.00	5	34.80	35.05	-5	1,957	-0.26%
2024/03/11	2	34.00	0	0.00	33.85	2	1,933	0.10%
2024/03/08	4	34.85	5	35.55	34.90	-1	1,884	-0.05%
2024/03/07	2	34.90	0	0.00	34.85	2	1,843	0.11%
2024/03/06	20	35.07	3	34.93	34.85	17	1,813	0.94%
2024/03/05	1	35.85	1	36.00	35.05	0	1,745	0.00%
2024/03/04	3	35.05	2	35.15	35.00	1	1,724	0.06%
2024/03/01	1	35.30	0	0.00	35.15	1	1,712	0.06%
2024/02/29	0	35.00	0	0.00	34.95	0	1,718	0.00%
2024/02/27	4.1	35.37	2	34.85	35.00	2.1	1,737	0.12%
2024/02/26	2	35.43	0	0.00	35.30	2	1,740	0.11%
2024/02/23	0	0.00	0	36.40	35.65	0	1,730	0.00%
2024/02/22	5	36.66	7	36.54	36.70	-2	1,706	-0.12%
2024/02/21	0	36.70	0	0.00	36.65	0	1,699	0.00%
2024/02/20	2	36.83	5	37.10	36.95	-3	1,699	-0.18%
2024/02/19	7.1	37.51	0	0.00	37.50	7.1	1,693	0.42%
2024/02/16	1	35.90	16	36.94	37.35	-15	1,662	-0.90%
2024/02/02	1	34.80	0	0.00	34.80	1	1,537	0.07%
2024/02/01	1	35.65	3	35.63	35.50	-2	1,508	-0.13%
2024/01/31	0	0.00	1	35.70	35.70	-1	1,501	-0.07%
2024/01/30	8.1	37.02	0	0.00	36.15	8.1	1,491	0.54%
2024/01/26	6.6	37.25	30	36.77	36.35	-23.4	1,447	-1.62%
2024/01/25	11.1	36.85	0	0.00	36.50	11.1	1,376	0.81%
2024/01/24	16	36.77	0.2	36.12	36.70	15.9	1,352	1.17%
2024/01/19	1	36.15	0	0.00	35.60	1	1,289	0.08%
2024/01/18	1	35.50	2	35.70	35.70	-1	1,266	-0.08%
2024/01/17	3	35.40	3	35.82	34.80	0	1,249	0.00%
2024/01/16	2	37.00	2	36.55	36.10	0	1,219	0.00%
2024/01/15	0	0.00	1.1	36.15	36.25	-1.1	1,173	-0.09%
2024/01/12	3	35.72	2	36.03	35.35	1	1,165	0.09%
2024/01/11	2	35.45	0.1	36.20	36.30	1.9	1,146	0.17%
2024/01/10	3	35.18	5	35.18	35.05	-2	1,136	-0.18%
2024/01/09	1.2	36.38	4	36.30	35.80	-2.9	1,132	-0.25%
2024/01/08	4.2	36.86	8	36.58	36.50	-3.9	1,113	-0.35%
2024/01/05	8.2	38.05	2.1	38.15	37.40	6.1	1,096	0.56%
2024/01/04	9.1	37.13	6	37.20	37.05	3.1	1,012	0.30%
2024/01/03	16.5	38.20	10	37.73	37.25	6.5	972	0.66%
2024/01/02	4.5	37.44	6	37.94	38.10	-1.5	907	-0.17%
2023/12/29	4	36.58	1	36.50	36.20	3	840	0.36%
2023/12/28	11	36.27	27	36.28	36.50	-16	829	-1.93%
2023/12/27	7	35.73	1	35.55	35.85	6	808	0.74%
2023/12/26	1.1	35.23	2	35.68	35.65	-0.9	809	-0.11%
2023/12/25	1	35.05	0	0.00	34.85	1	793	0.13%
2023/12/22	0	0.00	10	34.50	34.30	-10	789	-1.27%
2023/12/20	0.1	34.60	0	0.00	34.55	0.1	791	0.01%
2023/12/18	2	35.15	0	0.00	35.05	2	801	0.25%
2023/12/15	1.2	35.69	2	35.45	35.30	-0.8	808	-0.10%
2023/12/13	1	34.90	0	0.00	34.70	1	806	0.12%
2023/12/12	4	34.98	0	0.00	35.15	4	829	0.48%
2023/12/08	1	35.25	0	35.10	34.75	1	840	0.12%
2023/12/06	2.2	35.93	0	0.00	35.50	2.2	843	0.26%
2023/12/05	2	36.23	3	36.10	36.00	-1	842	-0.12%
2023/12/04	2.1	36.05	3	36.03	35.85	-0.9	834	-0.11%
2023/12/01	0	0.00	0	35.75	35.50	0	838	0.00%
2023/11/30	1	35.45	0	0.00	35.60	1	844	0.12%
2023/11/29	1	35.70	1	35.60	35.50	0	854	0.00%
2023/11/28	4	35.43	0	35.75	35.60	4	870	0.46%
2023/11/27	1	35.60	0	0.00	35.05	1	872	0.11%
2023/11/24	6.1	36.29	2	36.33	36.05	4.1	867	0.47%
2023/11/22	0	35.15	0	0.00	35.05	0	825	0.00%
2023/11/21	1	35.15	0	0.00	34.90	1	832	0.12%
2023/11/20	1.1	35.21	1	35.20	35.35	0.1	835	0.01%
2023/11/16	2	34.93	0.6	34.65	34.85	1.4	842	0.17%
2023/11/15	0.1	33.60	0	0.00	33.95	0.1	832	0.01%
2023/11/13	2	32.98	0	0.00	33.10	2	848	0.24%
2023/11/09	0	33.30	0	0.00	32.85	0	885	0.00%
2023/11/06	1	33.20	0	0.00	33.35	1	1,083	0.09%
2023/11/03	1	32.70	0	0.00	32.75	1	1,092	0.09%
2023/10/31	0	32.40	10	32.35	32.05	-10	1,123	-0.89%
2023/10/17	0	0.00	4	34.20	33.75	-4	1,329	-0.30%
2023/10/13	4	34.90	0	0.00	34.90	4	1,439	0.28%
2023/10/02	1	34.15	0	0.00	34.20	1	1,752	0.06%
2023/09/19	0	0.00	1	34.85	34.35	-1	2,206	-0.05%
2023/09/18	0	0.00	2	34.50	34.60	-2	2,360	-0.08%
2023/09/14	3	35.30	0	0.00	35.30	3	2,747	0.11%
2023/09/11	0	0.00	1	34.70	34.55	-1	2,926	-0.03%
2023/09/08	0	0.00	6	34.95	35.05	-6	2,952	-0.20%
2023/09/05	6	35.65	3	35.50	35.55	3	3,162	0.09%
2023/09/01	1	35.00	0	0.00	35.20	1	3,496	0.03%
2023/08/24	2	34.38	0	0.00	34.30	2	4,091	0.05%
2023/08/22	1	34.30	0	0.00	34.15	1	4,187	0.02%
2023/08/17	2	34.90	0	0.00	34.85	2	4,286	0.05%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	2	35.38	0	0.00	35.40	2	4,741	0.04%
2023/08/02	1	38.70	0	0.00	38.35	1	4,876	0.02%
2023/07/25	0	0.00	2	39.85	39.60	-2	5,107	-0.04%
2023/07/24	4	39.49	0	0.00	39.40	4	5,107	0.08%
2023/07/20	0	0.00	5	41.25	40.80	-5	5,113	-0.10%
2023/07/19	1	40.35	0	0.00	40.00	1	5,127	0.02%
2023/07/18	2	40.80	30	40.50	40.15	-28	5,194	-0.54%
2023/07/14	2	41.60	0	0.00	41.25	2	5,904	0.03%
2023/07/13	5	41.87	0	0.00	41.50	5	5,946	0.08%
2023/07/12	1	41.70	0	0.00	42.05	1	5,992	0.02%
2023/07/11	1	42.40	0	0.00	42.10	1	6,128	0.02%
2023/07/07	1	43.10	0	44.05	43.10	1	6,198	0.02%
2023/07/06	0	0.00	1	45.25	45.30	-1	6,206	-0.02%
2023/07/05	0	0.00	1	45.70	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	1	45.95	45.55	-1	6,114	-0.02%
2023/07/03	0	0.00	2	45.15	45.35	-2	6,039	-0.03%
2023/06/28	1	43.30	3	43.15	43.25	-2	5,876	-0.03%
2023/06/27	0	0.00	4	43.25	43.05	-4	5,870	-0.07%
2023/06/26	3	45.17	0	44.40	43.95	3	5,812	0.05%
2023/06/21	2	44.58	8	45.04	45.05	-6	5,673	-0.11%
2023/06/20	2.1	43.01	1	42.80	42.70	1.1	5,357	0.02%
2023/06/16	5	41.96	1	43.05	41.85	4	5,255	0.08%
2023/06/14	1.3	42.89	0	0.00	42.40	1.3	5,159	0.02%
2023/06/12	0	0.00	1	43.05	42.80	-1	5,144	-0.02%
2023/06/09	3	43.15	2	42.85	42.75	1	5,135	0.02%
2023/06/08	2	44.08	8	44.19	43.80	-6	5,065	-0.12%
2023/06/07	7	43.13	1	43.95	43.20	6	4,933	0.12%
2023/06/06	2	43.38	16	43.83	43.95	-14	4,808	-0.29%
2023/06/05	0	0.00	1	42.65	42.90	-1	4,731	-0.02%
2023/06/02	7	42.87	1	43.10	42.35	6	4,735	0.13%
2023/06/01	8	43.39	7	43.39	43.25	1	4,749	0.02%
2023/05/31	0.1	42.40	0	0.00	42.40	0.1	4,545	0.00%
2023/05/30	0	0.00	1	41.70	42.00	-1	4,518	-0.02%
2023/05/29	0	0.00	2	42.00	41.75	-2	4,490	-0.04%
2023/05/26	2	40.98	20	41.25	41.00	-18	4,527	-0.40%
2023/05/25	21	41.91	0	0.00	41.60	21	4,639	0.45%
2023/05/24	2.5	41.48	6	41.22	41.55	-3.5	4,706	-0.07%
2023/05/23	3	41.62	1	41.90	41.60	2	4,677	0.04%
2023/05/22	9	41.74	6.1	41.44	41.60	3	4,624	0.06%
2023/05/19	1.2	40.02	0	0.00	40.30	1.2	4,515	0.03%
2023/05/18	1	40.50	15	41.01	40.50	-14	4,443	-0.32%
2023/05/17	2	40.40	5	40.86	40.60	-3	4,302	-0.07%
2023/05/16	0	0.00	2	39.20	38.95	-2	4,083	-0.05%
2023/05/11	2	37.65	0	0.00	37.60	2	3,987	0.05%
2023/05/10	1	38.50	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	2	39.35	39.55	-2	3,851	-0.05%
2023/05/08	1.2	38.78	0	0.00	38.75	1.2	3,758	0.03%
2023/05/05	1	38.30	5	38.15	38.30	-4	3,720	-0.11%
2023/05/04	3	38.32	2	38.48	38.95	1	3,654	0.03%
2023/05/02	0	0.00	7	37.50	37.50	-7	3,473	-0.20%
2023/04/28	1	37.35	3	37.70	37.35	-2	3,468	-0.06%
2023/04/25	2	37.12	0	0.00	36.90	2	3,382	0.06%
2023/04/24	1	37.70	1	38.15	37.70	0	3,331	0.00%
2023/04/21	5	37.91	1	38.05	37.50	4	3,281	0.12%
2023/04/20	8	39.01	40	40.19	38.50	-32	3,166	-1.01%
2023/04/19	134	41.48	102	42.75	41.25	32	2,923	1.09%	大買/大賣/
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	2	37.63	0	0.00	37.75	2	2,264	0.09%
2023/04/14	15	37.83	7	37.38	37.90	8	2,165	0.37%
2023/04/12	2	36.75	2	36.83	36.80	0	1,947	0.00%
2023/04/11	15	36.28	23	36.32	36.40	-8	1,843	-0.43%
2023/03/29	1	34.65	0	0.00	34.65	1	1,665	0.06%
2023/03/28	1	34.35	0	0.00	34.30	1	1,666	0.06%
2023/03/27	1	35.20	0	0.00	35.00	1	1,634	0.06%
2023/03/23	1	35.30	0	0.00	35.15	1	1,604	0.06%
2023/03/22	2	35.65	1	35.55	35.30	1	1,593	0.06%
2023/03/21	0	34.85	1	34.85	34.75	-1	1,549	-0.06%
2023/03/16	2	34.05	0	0.00	34.10	2	1,501	0.13%
2023/03/15	1	34.40	21	35.23	34.40	-20	1,467	-1.36%
2023/03/14	26	35.17	10	35.52	35.00	16	1,453	1.10%
2023/03/13	5	35.80	0	0.00	35.60	5	1,411	0.35%
2023/03/10	4	34.51	0	35.00	34.50	4	1,357	0.29%
2023/03/09	2	35.90	7	35.65	35.50	-5	1,311	-0.38%
2023/03/08	2	35.83	9	36.05	36.10	-7	1,277	-0.55%
2023/03/07	22	36.65	54	36.72	36.75	-32	1,226	-2.61%
2023/03/06	47	36.30	16	36.51	36.50	31	1,156	2.68%
2023/03/03	1	34.35	0	0.00	34.10	1	1,046	0.10%
2023/03/02	1	33.95	0	0.00	33.90	1	1,037	0.10%
2023/03/01	6	33.76	1	33.90	33.75	5	1,000	0.50%
2023/02/24	10	33.91	0	0.00	34.20	10	970	1.03%
2023/02/23	3	34.97	4	35.05	35.05	-1	888	-0.11%
2023/02/22	2	33.00	1	33.65	33.95	1	712	0.14%
2023/02/20	2	31.55	0	0.00	31.95	2	605	0.33%
2023/02/10	0	0.00	3	30.70	30.70	-3	632	-0.47%
2023/02/09	1	30.90	0	0.00	30.80	1	639	0.16%
2023/02/06	1	31.25	0	0.00	31.25	1	641	0.16%
2023/02/02	0	0.00	8	31.10	31.05	-8	627	-1.27%
2023/01/31	2	30.53	1	30.50	30.60	1	665	0.15%
2023/01/12	1	30.00	0	0.00	29.95	1	700	0.14%
2023/01/05	1	29.80	0	0.00	29.80	1	740	0.14%
2022/12/23	1	29.70	0	0.00	29.70	1	810	0.12%
2022/12/22	2	29.75	0	0.00	29.80	2	815	0.25%
2022/12/07	1	30.30	1	30.65	30.45	0	897	0.00%
2022/12/06	1	31.45	0	0.00	30.80	1	891	0.11%
2022/12/01	1	31.80	0	0.00	31.85	1	892	0.11%
2022/11/30	1	31.60	0	0.00	31.80	1	891	0.11%
2022/11/14	1	30.95	0	0.00	30.70	1	1,256	0.08%
2022/11/01	0	0.00	1	28.95	29.05	-1	1,267	-0.08%
2022/10/21	0.5	30.05	0	0.00	29.80	0.5	1,222	0.04%
2022/10/20	0.1	30.75	0	0.00	30.50	0.1	1,219	0.01%
2022/10/19	0.3	31.05	0	0.00	31.20	0.3	1,218	0.02%
2022/10/11	2	31.08	2	30.95	30.95	0	1,208	0.00%
2022/09/28	1	30.85	0	0.00	30.60	1	1,169	0.09%
2022/09/26	0	32.00	0	0.00	32.15	0	1,153	0.00%
2022/09/23	1	34.35	1	34.65	34.20	0	1,160	0.00%
2022/09/01	2	35.75	0	0.00	35.60	2	1,206	0.17%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/30	1	36.35	0	0.00	36.35	1	1,181	0.08%
2022/08/29	1	36.20	0	0.00	36.05	1	1,214	0.08%
2022/08/26	1	37.65	5	37.79	37.50	-4	1,183	-0.34%
2022/08/23	0	0.00	1	36.60	36.40	-1	1,050	-0.10%
2022/08/22	2	36.40	10	36.70	36.35	-8	1,010	-0.79%
2022/08/19	0	0.00	4	34.75	36.10	-4	934	-0.43%
2022/08/18	4	34.05	0	0.00	33.95	4	873	0.46%
2022/08/12	1	34.25	0	0.00	34.10	1	880	0.11%
2022/08/11	5	35.20	0	0.00	35.35	5	859	0.58%
2022/08/09	0	0.00	1	34.65	34.45	-1	852	-0.12%
2022/08/03	0	0.00	23	33.80	33.75	-23	913	-2.52%
2022/07/27	3	34.65	0	0.00	34.70	3	983	0.31%
2022/07/26	20	34.02	0	0.00	33.85	20	978	2.04%
2022/07/22	0	33.70	0	0.00	33.60	0	994	0.00%
2022/07/21	1	33.65	1	33.65	33.65	0	1,015	0.00%
2022/07/20	0	0.00	1	34.75	34.55	-1	1,022	-0.10%
2022/07/15	0	0.00	6	34.05	34.15	-6	1,017	-0.59%
2022/07/14	6	34.10	0	0.00	34.40	6	1,030	0.58%
2022/07/08	1	33.95	1	34.05	34.05	0	1,040	0.00%
2022/07/04	0	0.00	5	32.25	32.20	-5	1,106	-0.45%
2022/06/28	0	0.00	1	34.95	35.00	-1	1,113	-0.09%
2022/06/21	8	33.70	0	0.00	34.15	8	1,096	0.73%
2022/06/13	2	34.38	0	0.00	34.35	2	1,125	0.18%
2022/06/10	0	0.00	1	35.35	35.20	-1	1,135	-0.09%
2022/06/07	2	35.98	2	35.28	35.20	0	1,149	0.00%
2022/05/26	1	33.60	0	0.00	33.50	1	1,203	0.08%
2022/05/18	1	32.95	0	0.00	32.90	1	1,250	0.08%
2022/05/13	0	0.00	7	31.91	31.95	-7	1,262	-0.55%
2022/05/12	7	30.85	10	30.98	30.85	-3	1,262	-0.24%
2022/05/09	1	31.85	0	0.00	31.85	1	1,214	0.08%
2022/05/05	0	0.00	0.1	34.30	34.20	-0.1	1,167	-0.01%
2022/05/03	0	0.00	2	34.25	34.20	-2	1,177	-0.17%
2022/04/28	1	34.25	0	0.00	34.10	1	1,201	0.08%
2022/04/27	1	33.90	0	0.00	34.05	1	1,193	0.08%
2022/04/26	6	35.17	0	0.00	35.10	6	1,183	0.51%
2022/04/25	0.2	35.10	0	0.00	35.05	0.2	1,181	0.02%
2022/04/21	1	37.00	2	36.75	36.65	-1	1,198	-0.08%
2022/04/18	3	36.28	1	36.25	36.15	2	1,246	0.16%
2022/04/11	1	36.05	1	36.10	36.10	0	1,606	0.00%
2022/04/07	1	35.20	0	0.00	35.20	1	1,597	0.06%
2022/04/06	3	35.95	0	0.00	36.00	3	1,573	0.19%
2022/03/25	10	37.95	0	0.00	37.70	10	1,623	0.62%
2022/03/23	0.1	38.15	0	0.00	38.10	0.1	1,637	0.00%
2022/03/18	1	37.70	0	0.00	37.75	1	1,685	0.06%
2022/03/16	2	36.30	0	0.00	36.35	2	1,713	0.12%
2022/03/15	2	36.50	0	0.00	36.60	2	1,721	0.12%
2022/03/10	0.1	36.60	1	36.85	37.00	-1	1,752	-0.05%
2022/03/03	1	37.95	0	0.00	38.15	1	1,729	0.06%
2022/02/25	2	38.40	1	38.45	38.45	1	1,758	0.06%
2022/02/21	0	0.00	2	40.23	40.45	-2	1,839	-0.11%
2022/02/18	1	39.85	0	0.00	39.85	1	1,873	0.05%
2022/02/11	1	40.00	0	0.00	40.10	1	1,984	0.05%
2022/02/08	1	40.35	0	0.00	40.35	1	2,030	0.05%
2022/01/14	1	40.65	1	40.65	40.70	0	2,925	0.00%
2022/01/12	0	0.00	1	41.90	41.80	-1	2,903	-0.03%
2022/01/10	2	42.80	15	42.84	42.70	-13	2,863	-0.45%
2022/01/07	3	45.88	19	45.16	43.70	-16	2,813	-0.57%
2022/01/06	0	0.00	10	43.75	44.00	-10	2,553	-0.39%
2022/01/05	10	43.03	0	0.00	43.00	10	2,521	0.40%
2022/01/04	0	0.00	1	43.05	42.80	-1	2,535	-0.04%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/21	0	0.00	1	43.05	42.75	-1	2,579	-0.04%
2021/12/20	1	41.85	0	0.00	42.55	1	2,570	0.04%
2021/12/16	0	0.00	1	42.30	42.30	-1	2,562	-0.04%
2021/12/14	10	42.04	1	41.80	41.60	9	2,646	0.34%
2021/12/13	22	42.69	0	0.00	42.50	22	2,648	0.83%
2021/12/10	0	0.00	3	42.07	41.85	-3	2,631	-0.11%
2021/12/09	0	0.00	1	41.90	41.90	-1	2,626	-0.04%
2021/12/08	3	42.03	1	41.65	41.60	2	2,602	0.08%
2021/12/06	0	0.00	1	41.40	41.40	-1	2,593	-0.04%
2021/11/30	2	39.93	0	0.00	39.50	2	2,641	0.08%
2021/11/29	1	40.10	11	39.50	39.90	-10	2,644	-0.38%
2021/11/26	2	41.35	0	0.00	40.90	2	2,624	0.08%
2021/11/24	0	0.00	10	42.50	41.95	-10	2,581	-0.39%
2021/11/23	2	41.93	0	0.00	41.80	2	2,568	0.08%
2021/11/22	14	42.01	1	42.25	42.25	13	2,566	0.51%
2021/11/18	0	0.00	1	40.40	41.35	-1	2,535	-0.04%
2021/11/17	6	41.01	0	0.00	40.65	6	2,472	0.24%
2021/11/16	1	41.35	0	0.00	41.15	1	2,434	0.04%
2021/11/15	1	41.65	0	0.00	41.85	1	2,433	0.04%
2021/11/12	1	40.70	0	0.00	41.30	1	2,409	0.04%
2021/11/10	1	40.90	0	0.00	40.70	1	2,409	0.04%
2021/11/08	1	40.55	0	0.00	40.75	1	2,433	0.04%
2021/11/05	1	40.40	0	0.00	40.40	1	2,501	0.04%
2021/11/04	4	41.43	0	0.00	41.05	4	2,504	0.16%
2021/11/03	0	0.00	11	40.85	41.30	-11	2,493	-0.44%
2021/11/01	1	43.40	0	0.00	43.20	1	2,378	0.04%
2021/10/29	4	42.83	0	0.00	42.50	4	2,209	0.18%
2021/10/28	18	43.19	18	43.48	44.30	0	2,034	0.00%
2021/10/27	4	39.85	0	0.00	40.30	4	1,858	0.22%
2021/10/26	4	39.94	0	0.00	39.95	4	1,849	0.22%
2021/10/25	1	41.30	1	41.45	41.05	0	1,805	0.00%
2021/10/20	1	37.95	0	0.00	37.95	1	1,724	0.06%
2021/10/06	2	38.10	0	0.00	37.75	2	1,851	0.11%
2021/10/05	2	38.63	0	0.00	38.60	2	1,845	0.11%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/28	2	37.75	0	0.00	37.85	2	1,893	0.11%
2021/08/26	3	39.50	0	0.00	39.50	3	2,203	0.14%
2021/08/25	2	40.20	1	40.20	40.20	1	2,230	0.04%
2021/08/17	1	39.45	1	38.80	38.70	0	2,442	0.00%
2021/08/12	2	40.28	0	0.00	39.90	2	2,487	0.08%
2021/08/11	3	40.03	0	0.00	39.80	3	2,508	0.12%
2021/08/10	4	41.53	0	0.00	41.50	4	2,514	0.16%
2021/08/09	2	42.45	0	0.00	42.35	2	2,621	0.08%
2021/08/06	1	42.95	0	0.00	42.85	1	2,716	0.04%
2021/08/04	0	0.00	3	43.22	43.00	-3	3,226	-0.09%
2021/08/03	4	42.58	0	0.00	42.45	4	3,432	0.12%
2021/08/02	0	0.00	6	43.10	43.00	-6	3,511	-0.17%
2021/07/30	0	0.00	2	43.15	42.90	-2	3,725	-0.05%
2021/07/29	2	42.93	0	0.00	43.00	2	3,796	0.05%
2021/07/28	3	42.70	3	42.80	42.85	0	3,976	0.00%
2021/07/27	1	44.00	3	44.50	43.65	-2	4,514	-0.04%
2021/07/15	2	45.10	0	0.00	45.10	2	6,322	0.03%
2021/07/13	0	0.00	2	45.45	44.95	-2	6,548	-0.03%
2021/07/09	1	44.70	6	44.45	44.65	-5	6,681	-0.07%
2021/07/08	9	45.44	0	0.00	45.30	9	6,699	0.13%
2021/07/07	2	46.10	0	0.00	46.20	2	6,695	0.03%
2021/07/01	1	46.80	0	0.00	46.15	1	6,973	0.01%
2021/06/30	8	46.72	5	46.50	46.60	3	6,982	0.04%
2021/06/29	6	47.65	3	47.70	46.95	3	6,981	0.04%
2021/06/28	1	46.55	1	46.40	46.25	0	6,865	0.00%
2021/06/23	0	0.00	2	46.40	46.60	-2	7,087	-0.03%
2021/06/21	0	0.00	21	45.29	45.15	-21	7,091	-0.30%
2021/06/18	2	46.50	0	0.00	46.25	2	7,147	0.03%
2021/06/09	2	46.35	0	0.00	45.75	2	7,290	0.03%
2021/06/08	1	46.00	0	0.00	45.90	1	7,324	0.01%
2021/06/02	1	46.90	0	0.00	46.65	1	7,765	0.01%
2021/06/01	0	0.00	2	46.95	47.30	-2	7,887	-0.03%
2021/05/31	4	46.23	2	46.93	46.10	2	7,998	0.03%
2021/05/28	1	45.50	2	45.85	46.20	-1	8,104	-0.01%
2021/05/27	2	45.13	0	0.00	44.85	2	8,750	0.02%
2021/05/25	4	45.28	4.3	45.77	45.35	-0.2	9,336	0.00%
2021/05/24	8	44.79	1	45.45	45.35	7	9,303	0.08%
2021/05/21	0	0.00	6	45.43	44.65	-6	9,294	-0.06%
2021/05/20	6	44.70	0	0.00	44.20	6	9,300	0.06%
2021/05/19	2.1	45.30	2	45.25	45.55	0.1	9,265	0.00%
2021/05/18	4.2	44.74	13	44.58	45.30	-8.9	9,254	-0.10%
2021/05/17	1	43.40	12	43.83	43.40	-11	9,214	-0.12%
2021/05/14	1	48.70	0	0.00	48.20	1	9,147	0.01%
2021/05/13	5	49.80	0	0.00	48.70	5	9,073	0.06%
2021/05/12	4	51.43	2	51.80	50.20	2	8,880	0.02%
2021/05/11	0	0.00	7	51.23	51.00	-7	8,570	-0.08%
2021/05/10	2	52.40	0	0.00	52.10	2	8,381	0.02%
2021/05/07	4	52.05	4	51.73	51.80	0	8,306	0.00%
2021/05/04	16	53.21	24	49.82	49.45	-8	7,886	-0.10%
2021/05/03	3	55.83	6	55.33	54.30	-3	7,340	-0.04%
2021/04/29	17	54.89	11	55.43	54.20	6	7,002	0.09%
2021/04/28	122	55.41	98	57.40	55.40	24	6,796	0.35%	大買/
2021/04/27	1	54.60	16	55.04	56.70	-15	6,320	-0.24%
2021/04/26	7	51.61	2	51.40	51.60	5	5,953	0.08%
2021/04/23	2	50.90	1	50.80	50.70	1	5,875	0.02%
2021/04/22	1	49.35	2	49.80	49.50	-1	5,964	-0.02%
2021/04/19	30	51.86	40	51.77	51.10	-10	5,832	-0.17%
2021/04/16	7	50.40	5	50.46	49.85	2	5,667	0.04%
2021/04/15	4	49.59	5	49.08	49.55	-1	5,648	-0.02%
2021/04/14	4	47.53	2	47.35	47.75	2	5,601	0.04%
2021/04/13	1	48.75	0	0.00	48.65	1	5,604	0.02%
2021/04/12	3	49.43	0	0.00	49.35	3	5,568	0.05%
2021/04/09	8	50.55	5	50.04	49.50	3	5,567	0.05%
2021/04/08	2	52.20	7	52.44	52.20	-5	5,458	-0.09%
2021/04/07	3	51.40	0	0.00	51.50	3	5,365	0.06%
2021/04/06	6	51.10	0	0.00	50.80	6	5,325	0.11%
2021/03/30	9	51.52	3	50.97	50.90	6	5,252	0.11%
2021/03/26	13	49.82	0	0.00	49.70	13	5,076	0.26%
2021/03/25	1	50.00	0	0.00	50.10	1	5,086	0.02%
2021/03/24	1	49.95	0	0.00	49.95	1	5,116	0.02%
2021/03/22	2	49.75	0	0.00	50.50	2	5,131	0.04%
2021/03/18	0	0.00	4	49.95	49.60	-4	5,131	-0.08%
2021/03/16	0	0.00	5	49.54	49.30	-5	5,242	-0.10%
2021/03/15	0	0.00	4	49.75	49.60	-4	5,225	-0.08%
2021/03/12	5	50.40	0	0.00	50.30	5	5,247	0.10%
2021/03/11	0	0.00	2	50.30	50.70	-2	5,268	-0.04%
2021/03/09	3	51.10	47	51.29	51.30	-44	5,193	-0.85%
2021/03/08	1	50.90	0	0.00	49.85	1	5,083	0.02%
2021/03/05	4	50.05	0	0.00	49.15	4	5,033	0.08%
2021/03/04	8	49.62	3	49.68	50.20	5	4,909	0.10%
2021/03/03	0	0.00	1	49.10	49.10	-1	4,795	-0.02%
2021/03/02	9	48.33	11	50.87	48.10	-2	4,671	-0.04%
2021/02/26	2	47.78	16	49.34	50.20	-14	4,017	-0.35%
2021/02/24	5	45.43	0	0.00	45.10	5	3,427	0.15%
2021/02/22	2	45.80	3	45.10	45.80	-1	3,448	-0.03%
2021/02/04	0	0.00	3	42.60	41.90	-3	3,449	-0.09%
2021/01/27	0	0.00	1	44.05	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	1	44.00	43.15	-1	3,780	-0.03%
2021/01/21	1	43.60	0	0.00	42.60	1	3,768	0.03%
2021/01/20	1	43.70	0	0.00	43.45	1	3,747	0.03%
2021/01/18	1	45.85	0	0.00	46.20	1	3,642	0.03%
2021/01/14	0	0.00	2	45.28	46.15	-2	3,537	-0.06%
2021/01/13	1	44.60	0	0.00	44.65	1	3,498	0.03%
2021/01/11	5	45.20	3	45.20	45.25	2	3,491	0.06%
2021/01/08	3	44.62	0	0.00	44.30	3	3,529	0.08%
2021/01/06	2	45.75	1	45.80	45.55	1	3,535	0.03%
2021/01/05	3	46.82	0	0.00	46.75	3	3,511	0.09%
2021/01/04	1	46.95	0	0.00	47.00	1	3,511	0.03%
2020/12/30	0	0.00	1	46.40	46.50	-1	3,450	-0.03%
2020/12/29	1	46.20	0	0.00	46.10	1	3,439	0.03%
2020/12/21	0	0.00	1	46.60	46.60	-1	3,399	-0.03%
2020/12/18	1	46.45	2	46.38	46.50	-1	3,378	-0.03%
2020/12/17	2	45.88	0	0.00	45.85	2	3,335	0.06%
2020/12/10	0	0.00	16	47.28	46.55	-16	3,273	-0.49%
2020/12/08	17	48.26	3	48.43	47.65	14	3,227	0.43%
2020/12/07	1	48.25	4	48.04	48.10	-3	3,192	-0.09%
2020/12/04	1	47.50	7	47.64	47.50	-6	3,174	-0.19%
2020/12/03	4	47.55	0	0.00	47.30	4	3,190	0.13%
2020/12/02	1	48.20	5	48.02	48.00	-4	3,185	-0.13%
2020/12/01	6	47.33	8	47.33	47.45	-2	3,154	-0.06%
2020/11/26	1	46.25	1	46.45	46.45	0	3,661	0.00%
2020/11/25	0	0.00	2	46.20	46.10	-2	3,683	-0.05%
2020/11/24	3	46.05	1	46.20	45.90	2	3,694	0.05%
2020/11/23	3	46.45	1	46.40	46.30	2	3,682	0.05%
2020/11/20	56	46.22	4	46.13	46.20	52	3,695	1.41%
2020/11/17	2	45.75	0	0.00	45.75	2	3,721	0.05%
2020/11/16	1	46.40	2	46.25	46.30	-1	3,831	-0.03%
2020/11/13	0	0.00	1	46.05	45.75	-1	3,907	-0.03%
2020/11/12	2	45.60	0	0.00	45.55	2	3,977	0.05%
2020/11/10	4	46.76	0	0.00	46.10	4	4,035	0.10%
2020/11/09	0	0.00	3	46.85	46.35	-3	4,039	-0.07%
2020/11/06	5	48.65	5	48.90	48.20	0	3,974	0.00%
2020/11/02	2	50.50	0	0.00	49.05	2	4,324	0.05%
2020/10/28	1	50.60	0	0.00	49.60	1	5,864	0.02%
2020/10/27	3	51.30	0	0.00	50.90	3	6,091	0.05%
2020/10/26	0	0.00	1	51.10	51.30	-1	6,158	-0.02%
2020/10/23	5	52.40	0	0.00	52.30	5	6,175	0.08%
2020/10/21	1	52.00	0	0.00	51.40	1	6,167	0.02%
2020/10/20	7	51.46	2	51.10	51.60	5	6,186	0.08%
2020/10/08	0	0.00	6	50.15	49.85	-6	6,384	-0.09%
2020/09/28	1	48.40	0	0.00	48.70	1	6,576	0.02%
2020/09/23	0	0.00	3	51.30	50.80	-3	6,633	-0.05%
2020/09/22	3	51.53	0	0.00	51.00	3	6,726	0.04%
2020/09/21	0	0.00	10	52.20	51.90	-10	6,730	-0.15%
2020/09/18	8	52.81	0	0.00	53.00	8	6,713	0.12%
2020/09/17	0	0.00	2	53.00	52.30	-2	6,733	-0.03%
2020/09/16	5	52.20	0	0.00	51.80	5	6,734	0.07%
2020/09/15	0	0.00	3	52.60	52.80	-3	6,707	-0.04%
2020/09/14	0	0.00	3	50.50	50.40	-3	6,698	-0.04%
2020/09/11	1	50.50	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	50.00	0	0.00	50.00	1	6,757	0.01%
2020/09/09	0	0.00	4	49.54	50.60	-4	6,774	-0.06%
2020/09/08	2	50.70	6	50.05	50.00	-4	6,791	-0.06%
2020/09/04	8	52.48	0	0.00	52.60	8	7,056	0.11%
2020/09/03	1	53.50	0	0.00	53.30	1	7,034	0.01%
2020/09/02	84	53.99	75	54.98	53.60	9	6,995	0.13%
2020/08/31	3	49.25	1	49.85	49.20	2	6,630	0.03%
2020/08/28	0	0.00	1	49.10	50.30	-1	6,630	-0.02%
2020/08/25	0	51.10	0	0.00	50.90	0	6,813	0.00%
2020/08/24	0	0.00	2	50.45	50.40	-2	6,799	-0.03%
2020/08/21	4	50.93	3	50.97	51.00	1	6,832	0.01%
2020/08/20	1	51.10	15	50.31	50.00	-14	6,892	-0.20%
2020/08/19	4	54.83	7	53.71	53.20	-3	6,765	-0.04%
2020/08/18	7	54.29	1	53.70	53.70	6	6,689	0.09%
2020/08/17	0	0.00	5	53.70	53.50	-5	6,637	-0.08%
2020/08/14	4	53.70	4	53.60	53.90	0	6,688	0.00%
2020/08/13	5	53.08	3	52.97	53.00	2	6,593	0.03%
2020/08/12	4	53.73	0	0.00	53.30	4	6,543	0.06%
2020/08/11	2	54.60	0	0.00	55.30	2	6,474	0.03%
2020/08/07	62	55.16	60	58.17	55.10	2	6,362	0.03%
2020/08/06	6	57.53	2	58.20	58.40	4	6,139	0.07%
2020/08/05	1	57.30	6	57.00	58.00	-5	6,004	-0.08%
2020/08/04	112	57.19	101	57.58	57.50	11	5,790	0.19%	大買/大賣/
2020/08/03	213	55.93	214	53.96	56.20	-1	5,322	-0.02%	大買/大賣/
2020/07/31	0	0.00	6	50.92	51.90	-6	4,519	-0.13%
2020/07/30	8	47.31	4	47.35	47.20	4	4,277	0.09%
2020/07/29	1	45.25	2	46.23	46.25	-1	4,222	-0.02%
2020/07/28	3	45.03	1	44.80	44.50	2	4,215	0.05%
2020/07/27	8	45.84	0	0.00	45.15	8	4,237	0.19%
2020/07/23	5	48.65	5	47.35	47.15	0	4,253	0.00%
2020/07/22	2	48.20	0	0.00	47.80	2	4,254	0.05%
2020/07/21	2	46.05	4	46.59	47.70	-2	4,074	-0.05%
2020/07/20	3	45.12	1	45.40	45.85	2	3,959	0.05%
2020/07/17	1	44.40	0	0.00	44.40	1	3,981	0.03%
2020/07/16	0	0.00	2	45.10	45.00	-2	4,052	-0.05%
2020/07/14	3	45.13	0	0.00	45.00	3	4,213	0.07%
2020/07/08	0	0.00	2	47.15	46.85	-2	4,491	-0.04%
2020/07/06	0	0.00	2	47.98	47.75	-2	4,560	-0.04%
2020/07/01	0	0.00	1	47.80	47.30	-1	4,521	-0.02%
2020/06/24	1	46.55	1	46.95	46.80	0	4,460	0.00%
2020/06/22	0	0.00	5	46.48	46.60	-5	4,438	-0.11%
2020/06/19	1	45.95	2	45.60	46.00	-1	4,461	-0.02%
2020/06/18	1	45.10	1	45.25	45.10	0	4,426	0.00%
2020/06/16	2	45.60	0	0.00	45.60	2	4,417	0.05%
2020/06/15	4	45.43	6	45.85	45.00	-2	4,478	-0.04%
2020/06/12	17	45.87	16	45.64	46.50	1	4,474	0.02%
2020/06/11	3	46.73	10	46.78	46.30	-7	4,393	-0.16%
2020/06/10	4	45.43	2	45.38	45.30	2	4,204	0.05%
2020/06/09	5	45.13	2	45.43	44.85	3	4,267	0.07%
2020/06/08	4	45.90	0	0.00	45.30	4	4,328	0.09%
2020/06/05	2	45.70	16	44.47	45.85	-14	4,260	-0.33%
2020/06/04	7	44.15	0	0.00	44.20	7	4,175	0.17%
2020/06/03	1	44.60	11	44.60	44.65	-10	4,185	-0.24%
2020/06/02	12	44.98	20	45.11	45.00	-8	4,107	-0.19%
2020/06/01	10	43.35	4	43.15	43.45	6	3,947	0.15%
2020/05/29	4	42.53	10	42.40	42.40	-6	3,925	-0.15%
2020/05/28	5	43.25	0	0.00	42.15	5	3,943	0.13%
2020/05/27	14	43.06	9	43.13	42.80	5	3,904	0.13%
2020/05/26	5	42.36	3	42.28	42.55	2	3,843	0.05%
2020/05/25	0	0.00	1	42.10	42.25	-1	3,839	-0.03%
2020/05/22	5	41.57	8	42.38	41.60	-3	3,868	-0.08%
2020/05/21	1	42.00	0	0.00	41.80	1	3,876	0.03%
2020/05/19	0	0.00	1	41.05	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	6	39.60	39.35	-6	3,856	-0.16%
2020/05/15	1	40.35	0	0.00	40.00	1	3,860	0.03%
2020/05/14	7	41.44	0	0.00	40.60	7	3,874	0.18%
2020/05/13	0	0.00	7	42.95	42.40	-7	3,844	-0.18%
2020/05/12	5	42.66	0	0.00	42.75	5	3,841	0.13%
2020/05/11	0	0.00	2	42.20	42.40	-2	3,838	-0.05%
2020/05/07	0	0.00	2	41.45	41.85	-2	3,836	-0.05%
2020/05/06	2	41.15	0	0.00	41.00	2	3,807	0.05%
2020/05/05	2	41.30	3	41.37	41.15	-1	3,824	-0.03%
2020/05/04	2	41.15	2	41.50	40.90	0	3,857	0.00%
2020/04/30	3	42.90	0	0.00	42.05	3	3,858	0.08%
2020/04/28	1	42.80	2	42.88	42.45	-1	3,845	-0.03%
2020/04/27	0	0.00	2	42.45	42.75	-2	3,893	-0.05%
2020/04/24	1	41.35	0	0.00	41.30	1	3,820	0.03%
2020/04/22	3	40.00	3	40.47	41.25	0	3,804	0.00%
2020/04/21	2	41.65	0	0.00	39.80	2	3,766	0.05%
2020/04/17	5	43.06	0	0.00	41.60	5	3,670	0.14%
2020/04/16	2	40.80	5	41.85	42.35	-3	3,527	-0.09%
2020/04/15	48	41.12	46	41.79	41.00	2	3,469	0.06%
2020/04/14	2	40.88	3	40.22	41.50	-1	3,430	-0.03%
2020/04/13	13	39.57	13	39.33	38.85	0	3,288	0.00%
2020/04/09	3	38.87	3	39.38	38.55	0	3,263	0.00%
2020/04/08	0	0.00	22	37.11	37.50	-22	3,168	-0.69%
2020/04/07	1	36.60	0	0.00	36.50	1	3,124	0.03%
2020/04/06	0	0.00	3	35.63	35.55	-3	3,130	-0.10%
2020/04/01	0	0.00	2	35.00	35.30	-2	3,132	-0.06%
2020/03/31	16	34.85	16	34.70	34.65	0	3,111	0.00%
2020/03/30	0	0.00	50	34.46	35.00	-50	3,082	-1.62%
2020/03/27	2	35.70	32	35.70	34.80	-30	3,074	-0.98%
2020/03/26	4	35.04	20	34.69	35.65	-16	3,032	-0.53%
2020/03/25	14	35.82	35	35.93	35.45	-21	2,985	-0.70%
2020/03/24	3	34.22	4	34.45	34.00	-1	2,911	-0.03%
2020/03/20	2	33.55	6	33.45	34.00	-4	2,908	-0.14%
2020/03/19	48	32.00	8	33.32	31.70	40	2,868	1.39%
2020/03/18	13	36.76	11	36.91	35.20	2	2,785	0.07%
2020/03/17	7	36.14	9	36.89	36.00	-2	2,738	-0.07%
2020/03/16	6	38.89	6	38.69	37.00	0	2,702	0.00%
2020/03/13	5	38.55	4	38.59	39.05	1	2,719	0.04%
2020/03/12	10	42.73	12	43.27	42.10	-2	2,630	-0.08%
2020/03/11	2	45.10	2	45.45	45.00	0	2,538	0.00%
2020/03/09	4	44.60	12	44.16	44.55	-8	2,495	-0.32%
2020/03/06	2	45.70	0	0.00	45.65	2	2,446	0.08%
2020/03/05	0	0.00	4	46.58	46.60	-4	2,455	-0.16%
2020/03/03	2	46.10	2	46.45	46.85	0	2,464	0.00%
2020/03/02	3	45.02	5	45.53	45.20	-2	2,432	-0.08%
2020/02/27	2	45.50	0	0.00	44.85	2	2,427	0.08%
2020/02/25	0	0.00	9	46.24	46.90	-9	2,365	-0.38%
2020/02/24	4	46.78	1	47.00	46.15	3	2,352	0.13%
2020/02/21	4	47.78	5	47.66	47.65	-1	2,345	-0.04%
2020/02/20	2	48.10	0	0.00	47.80	2	2,337	0.09%
2020/02/19	8	48.61	6	49.00	48.20	2	2,331	0.09%
2020/02/18	6	48.13	1	47.95	48.40	5	2,295	0.22%
2020/02/17	29	48.77	25	48.14	48.30	4	2,334	0.17%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/12	1	47.20	2	46.60	47.40	-1	2,698	-0.04%
2020/02/11	1	46.10	7	45.84	46.35	-6	2,854	-0.21%
2020/02/10	9	44.87	3	44.90	45.05	6	3,051	0.20%
2020/02/06	3	46.60	5	46.86	46.75	-2	3,275	-0.06%
2020/02/05	4	47.03	0	0.00	46.10	4	3,350	0.12%
2020/02/03	7	45.10	0	0.00	45.20	7	3,480	0.20%
2020/01/31	1	47.85	0	0.00	47.50	1	3,623	0.03%
2020/01/30	2	48.40	2	48.05	48.00	0	4,256	0.00%
2020/01/20	2	53.20	0	0.00	53.30	2	4,267	0.05%
2020/01/15	0	0.00	2	53.60	53.40	-2	4,389	-0.05%
2020/01/14	1	54.10	2	54.00	54.10	-1	4,570	-0.02%
2020/01/13	0	0.00	2	53.70	53.80	-2	4,624	-0.04%
2020/01/10	0	0.00	1	52.90	53.10	-1	4,678	-0.02%
2020/01/09	2	53.20	1	53.10	53.10	1	4,779	0.02%
2020/01/08	6	53.47	4	52.75	52.60	2	5,326	0.04%
2020/01/07	3	55.33	2	55.10	54.70	1	5,663	0.02%
2020/01/06	6	55.83	0	0.00	55.60	6	5,675	0.11%
2020/01/03	3	56.50	5	57.04	56.60	-2	5,665	-0.04%
2020/01/02	2	57.50	2	57.55	57.70	0	5,681	0.00%
2019/12/31	2	56.85	2	56.80	56.80	0	5,674	0.00%
2019/12/30	0	0.00	5	57.70	56.70	-5	5,737	-0.09%
2019/12/27	4	57.10	0	0.00	57.10	4	5,690	0.07%
2019/12/26	6	56.83	0	0.00	56.70	6	5,673	0.11%
2019/12/25	2	56.50	1	56.10	56.50	1	5,675	0.02%
2019/12/24	2	56.20	7	55.79	55.70	-5	5,699	-0.09%
2019/12/23	4	57.10	2	56.90	56.40	2	5,716	0.03%
2019/12/20	2	56.30	1	56.50	56.20	1	5,724	0.02%
2019/12/18	3	57.60	2	57.95	56.90	1	5,766	0.02%
2019/12/16	0	0.00	15	56.10	56.90	-15	5,898	-0.25%
2019/12/13	2	56.00	0	0.00	56.00	2	5,931	0.03%
2019/12/12	8	57.00	3	57.17	57.00	5	5,935	0.08%
2019/12/11	10	57.09	3	57.23	57.10	7	5,931	0.12%
2019/12/10	11	57.11	3	57.23	57.60	8	5,945	0.13%
2019/12/09	0	0.00	3	55.93	55.90	-3	5,894	-0.05%
2019/12/06	4	55.98	4	55.70	55.60	0	5,930	0.00%
2019/12/05	2	55.60	1	55.60	55.50	1	5,982	0.02%
2019/12/04	1	54.60	0	0.00	54.60	1	5,992	0.02%
2019/12/03	3	55.20	1	55.20	55.30	2	6,008	0.03%
2019/12/02	1	54.60	1	54.30	54.60	0	6,029	0.00%
2019/11/29	4	55.70	0	0.00	55.40	4	6,032	0.07%
2019/11/28	3	55.87	0	0.00	56.10	3	6,059	0.05%
2019/11/27	2	55.80	4	55.55	55.50	-2	6,163	-0.03%
2019/11/26	0	0.00	1	55.50	55.00	-1	6,273	-0.02%
2019/11/25	9	56.06	19	55.87	55.70	-10	6,379	-0.16%
2019/11/22	6	55.60	0	0.00	55.40	6	6,591	0.09%
2019/11/21	4	54.90	8	55.48	55.80	-4	6,645	-0.06%
2019/11/20	2	55.00	26	55.48	55.10	-24	6,689	-0.36%
2019/11/18	6	56.23	0	0.00	56.10	6	6,827	0.09%
2019/11/15	0	0.00	4	55.90	56.00	-4	6,878	-0.06%
2019/11/14	1	55.10	0	0.00	55.00	1	6,901	0.01%
2019/11/13	3	56.47	1	56.40	56.10	2	6,916	0.03%
2019/11/12	4	56.48	22	56.95	57.00	-18	6,993	-0.26%
2019/11/11	9	56.98	7	57.67	55.80	2	7,019	0.03%
2019/11/08	11	60.99	2	60.85	60.10	9	6,897	0.13%
2019/11/07	4	64.28	1	64.50	62.80	3	6,827	0.04%
2019/11/06	4	68.15	9	68.10	66.30	-5	6,655	-0.08%
2019/11/05	3	67.37	2	67.50	67.20	1	6,493	0.02%
2019/11/04	3	68.17	11	67.94	67.70	-8	6,517	-0.12%
2019/11/01	4	66.85	5	66.98	67.60	-1	6,488	-0.02%
2019/10/31	1	66.20	2	66.10	66.30	-1	6,466	-0.02%
2019/10/30	11	66.98	6	67.05	67.20	5	6,403	0.08%
2019/10/29	14	67.13	17	67.15	67.70	-3	6,323	-0.05%
2019/10/28	1	63.90	21	63.59	63.80	-20	5,741	-0.35%
2019/10/25	4	62.95	4	62.80	62.50	0	5,747	0.00%
2019/10/24	5	62.84	2	62.80	63.20	3	5,844	0.05%
2019/10/23	5	63.02	0	0.00	62.40	5	5,862	0.09%
2019/10/22	34	64.04	36	63.10	63.00	-2	5,810	-0.03%
2019/10/21	7	62.53	2	62.60	62.80	5	5,646	0.09%
2019/10/18	2	61.70	3	61.73	62.10	-1	5,594	-0.02%
2019/10/17	6	62.47	6	61.83	62.10	0	5,546	0.00%
2019/10/16	41	62.68	28	62.41	61.40	13	5,476	0.24%
2019/10/15	2	62.55	14	61.96	64.20	-12	5,053	-0.24%
2019/10/14	4	58.45	8	58.59	58.40	-4	4,701	-0.09%
2019/10/09	0	0.00	1	57.60	57.60	-1	4,676	-0.02%
2019/10/07	0	0.00	2	57.80	58.00	-2	4,676	-0.04%
2019/10/04	2	57.25	2	58.00	56.80	0	4,681	0.00%
2019/10/02	0	0.00	1	56.90	57.10	-1	4,791	-0.02%
2019/10/01	5	56.74	0	0.00	56.60	5	4,833	0.10%
2019/09/27	3	56.47	2	56.50	55.90	1	5,072	0.02%
2019/09/26	0	0.00	2	57.35	57.10	-2	5,106	-0.04%
2019/09/25	2	58.25	0	0.00	57.80	2	5,178	0.04%
2019/09/24	2	58.65	1	58.60	58.60	1	5,201	0.02%
2019/09/23	0	0.00	1	58.60	58.90	-1	5,188	-0.02%
2019/09/20	7	58.61	8	58.45	57.80	-1	5,158	-0.02%
2019/09/19	2	58.15	5	58.24	58.30	-3	5,046	-0.06%
2019/09/18	1	57.40	3	57.97	57.20	-2	5,058	-0.04%
2019/09/17	3	57.00	1	57.50	56.80	2	5,021	0.04%
2019/09/16	0	0.00	4	57.85	57.60	-4	5,045	-0.08%
2019/09/12	0	0.00	1	58.20	57.80	-1	5,051	-0.02%
2019/09/11	1	56.90	6	57.15	57.00	-5	5,020	-0.10%
2019/09/10	4	57.20	0	0.00	57.00	4	5,016	0.08%
2019/09/09	1	58.00	9	58.23	57.80	-8	5,071	-0.16%
2019/09/06	4	57.20	0	0.00	56.90	4	5,046	0.08%
2019/09/05	2	57.30	0	0.00	56.80	2	5,029	0.04%
2019/09/04	5	57.30	0	0.00	57.40	5	5,006	0.10%
2019/09/03	4	57.03	1	57.30	56.90	3	5,016	0.06%
2019/08/30	7	58.19	2	57.60	56.80	5	5,006	0.10%
2019/08/29	5	58.34	1	58.30	58.00	4	4,901	0.08%
2019/08/28	5	59.20	3	59.27	59.20	2	4,787	0.04%
2019/08/27	8	58.68	27	58.62	59.50	-19	4,670	-0.41%
2019/08/26	3	56.83	0	0.00	56.80	3	4,483	0.07%
2019/08/23	1	57.00	3	57.70	57.90	-2	4,476	-0.04%
2019/08/22	1	57.70	1	57.00	57.20	0	4,483	0.00%
2019/08/21	3	56.73	6	57.05	57.50	-3	4,433	-0.07%
2019/08/20	2	56.20	1	56.30	55.80	1	4,345	0.02%
2019/08/19	3	56.43	2	56.30	56.90	1	4,309	0.02%
2019/08/15	11	55.27	12	55.89	56.30	-1	4,212	-0.02%
2019/08/14	13	55.22	30	55.99	55.20	-17	4,113	-0.41%
2019/08/13	8	55.80	8	55.79	55.90	0	3,973	0.00%
2019/08/12	1	54.90	6	54.92	55.30	-5	3,906	-0.13%
2019/08/08	1	53.20	3	53.30	53.40	-2	3,809	-0.05%
2019/08/07	2	52.15	12	52.49	52.20	-10	3,784	-0.26%
2019/08/06	0	0.00	10	51.10	52.20	-10	3,783	-0.26%
2019/08/05	1	50.00	0	0.00	50.00	1	3,728	0.03%
2019/08/02	4	52.73	0	0.00	52.30	4	3,701	0.11%
2019/08/01	2	54.60	1	54.60	54.40	1	3,686	0.03%
2019/07/31	11	55.35	20	55.15	55.60	-9	3,662	-0.25%
2019/07/30	2	54.25	1	53.70	54.20	1	3,576	0.03%
2019/07/29	11	54.95	4	55.05	54.10	7	3,565	0.20%
2019/07/26	11	53.76	19	54.06	55.00	-8	3,490	-0.23%
2019/07/25	4	53.65	4	53.45	53.80	0	3,391	0.00%
2019/07/24	3	52.60	5	52.60	52.60	-2	3,365	-0.06%
2019/07/23	12	52.58	0	0.00	52.40	12	3,432	0.35%
2019/07/19	3	52.70	0	0.00	52.20	3	3,482	0.09%
2019/07/17	8	54.28	0	0.00	53.30	8	3,537	0.23%
2019/07/16	0	0.00	1	53.00	53.30	-1	3,436	-0.03%
2019/07/15	2	52.40	0	0.00	52.70	2	3,432	0.06%
2019/07/12	1	52.70	32	52.98	52.70	-31	3,525	-0.88%
2019/07/10	1	53.20	0	0.00	52.70	1	3,623	0.03%
2019/07/09	1	52.40	0	0.00	52.40	1	4,039	0.02%
2019/07/08	4	54.00	6	54.12	53.00	-2	4,095	-0.05%
2019/07/05	3	52.20	9	52.22	53.00	-6	4,034	-0.15%
2019/07/04	37	52.47	5	52.76	52.40	32	4,054	0.79%
2019/07/02	4	51.38	11	51.40	51.90	-7	3,988	-0.18%
2019/07/01	0	0.00	5	50.44	50.70	-5	3,962	-0.13%
2019/06/26	1	49.85	5	49.90	49.70	-4	4,161	-0.10%
2019/06/25	4	51.00	4	50.83	50.00	0	4,187	0.00%
2019/06/24	2	49.88	0	0.00	49.80	2	4,178	0.05%
2019/06/21	5	50.26	0	0.00	49.35	5	4,231	0.12%
2019/06/20	2	50.90	4	50.80	51.00	-2	4,253	-0.05%
2019/06/19	2	50.60	1	50.10	50.30	1	4,375	0.02%
2019/06/18	3	49.73	0	0.00	49.60	3	4,492	0.07%
2019/06/17	7	51.16	6	51.05	50.10	1	4,685	0.02%
2019/06/14	7	50.40	4	50.55	50.70	3	5,180	0.06%
2019/06/13	3	49.45	2	49.40	49.25	1	5,243	0.02%
2019/06/12	1	49.30	1	49.30	49.20	0	5,318	0.00%
2019/06/11	2	49.40	0	0.00	49.60	2	5,363	0.04%
2019/06/06	9	48.52	4	48.10	48.00	5	5,424	0.09%
2019/06/05	0	49.50	4	49.80	49.00	-4	5,527	-0.07%
2019/05/30	4	50.69	2	50.90	49.75	2	5,885	0.03%
2019/05/29	1	48.20	2	49.05	50.40	-1	5,846	-0.02%
2019/05/28	5	49.20	0	0.00	49.00	5	5,787	0.09%
2019/05/27	0	0.00	2	48.35	49.20	-2	5,793	-0.03%
2019/05/24	12	48.60	2	48.40	47.70	10	5,805	0.17%
2019/05/23	1	48.45	0	0.00	49.00	1	5,822	0.02%
2019/05/22	2	49.90	0	0.00	49.80	2	6,129	0.03%
2019/05/21	5	48.77	0	0.00	49.60	5	6,289	0.08%
2019/05/20	9	48.85	0	0.00	48.75	9	6,404	0.14%
2019/05/17	4	50.19	0	0.00	50.00	4	6,443	0.06%
2019/05/16	6	50.80	0	0.00	50.20	6	6,457	0.09%
2019/05/14	6	49.89	0	0.00	51.80	6	6,759	0.09%
2019/05/13	7	51.79	0	0.00	51.00	7	6,863	0.10%
2019/05/09	4	54.83	0	0.00	53.60	4	6,898	0.06%
2019/05/08	1	55.00	0	0.00	55.00	1	6,883	0.01%
2019/05/07	1	56.10	0	0.00	56.10	1	6,955	0.01%
2019/05/06	0	0.00	3	56.40	55.90	-3	6,964	-0.04%
2019/05/03	0	0.00	2	57.75	58.20	-2	6,923	-0.03%
2019/05/02	2	57.40	3	57.20	57.60	-1	6,905	-0.01%
2019/04/29	2	55.60	0	0.00	55.40	2	6,868	0.03%
2019/04/26	1	57.40	0	0.00	57.10	1	6,828	0.01%
2019/04/25	2	58.75	1	58.60	58.60	1	6,898	0.01%
2019/04/24	1	58.80	2	59.40	58.70	-1	6,943	-0.01%
2019/04/19	3	58.10	0	0.00	58.50	3	6,956	0.04%
2019/04/18	2	58.80	2	60.20	58.10	0	6,932	0.00%
2019/04/17	2	59.90	2	60.60	59.60	0	6,917	0.00%
2019/04/16	1	60.70	0	0.00	60.60	1	6,899	0.01%
2019/04/15	11	62.32	4	61.25	61.10	7	6,995	0.10%
2019/04/12	2	59.30	0	0.00	59.60	2	6,710	0.03%
2019/04/11	5	59.44	2	58.00	58.00	3	6,682	0.04%
2019/04/10	3	59.53	2	60.30	59.40	1	6,618	0.02%
2019/04/09	2	60.20	0	0.00	60.30	2	6,559	0.03%
2019/04/08	3	62.30	9	61.72	61.70	-6	6,502	-0.09%
2019/04/03	4	60.13	2	60.00	60.00	2	6,381	0.03%
2019/04/02	1	60.00	8	59.86	59.60	-7	6,346	-0.11%
2019/04/01	5	58.84	9	58.82	59.40	-4	6,285	-0.06%
2019/03/29	2	58.15	0	0.00	58.20	2	6,159	0.03%
2019/03/28	8	58.08	9	57.40	58.10	-1	6,165	-0.02%
2019/03/27	5	57.58	6	57.93	58.10	-1	6,192	-0.02%
2019/03/26	12	57.69	4	58.25	57.60	8	6,158	0.13%
2019/03/25	8	57.48	2	57.80	57.50	6	6,139	0.10%
2019/03/22	4	59.40	5	58.86	59.10	-1	6,089	-0.02%
2019/03/21	8	60.53	4	60.55	60.50	4	6,019	0.07%
2019/03/20	33	59.96	25	60.18	60.10	8	5,947	0.13%
2019/03/19	4	59.28	22	59.11	60.10	-18	5,852	-0.31%
2019/03/18	4	56.00	13	56.43	55.50	-9	5,334	-0.17%
2019/03/15	0	0.00	2	56.10	55.30	-2	5,433	-0.04%
2019/03/14	8	55.48	0	0.00	54.90	8	5,714	0.14%
2019/03/13	0	0.00	8	54.60	55.00	-8	5,895	-0.14%
2019/03/12	2	55.40	0	0.00	54.50	2	5,936	0.03%
2019/03/11	10	55.90	5	55.84	55.00	5	6,024	0.08%
2019/03/08	26	54.58	15.6	54.20	54.30	10.4	6,167	0.17%
2019/03/07	4	53.40	2	53.90	53.00	2	6,259	0.03%
2019/03/06	2	54.45	8	54.43	54.60	-6	6,341	-0.09%
2019/03/05	7	53.49	9	53.28	53.80	-2	6,336	-0.03%
2019/03/04	3.3	52.23	8	52.53	52.50	-4.7	6,321	-0.07%
2019/02/27	5	52.48	4	52.50	52.30	1	6,369	0.02%
2019/02/26	5	53.38	7	53.17	52.50	-2	6,482	-0.03%
2019/02/25	18	53.89	10	53.20	53.20	8	6,681	0.12%
2019/02/22	27	53.86	38	53.67	53.50	-11	6,774	-0.16%
2019/02/21	42	55.57	26	55.33	54.40	16	6,807	0.24%
2019/02/20	10	54.55	4	54.13	54.30	6	6,657	0.09%
2019/02/19	22	53.58	9	53.28	53.70	13	6,603	0.20%
2019/02/18	3	52.33	0	0.00	52.00	3	6,641	0.05%
2019/02/15	0.3	52.30	0	0.00	52.40	0.3	7,038	0.00%
2019/02/14	4	54.05	6	54.58	53.10	-2	7,195	-0.03%
2019/02/13	13	53.43	0	0.00	52.20	13	7,106	0.18%
2019/02/12	10	53.04	9	53.68	54.20	1	7,212	0.01%
2019/02/11	2	51.40	2	51.80	52.00	0	7,137	0.00%
2019/01/30	3	51.53	0	0.00	50.90	3	7,254	0.04%
2019/01/29	8	51.05	0	0.00	51.80	8	7,308	0.11%
2019/01/28	7	51.80	24	51.54	51.60	-17	7,372	-0.23%
2019/01/25	5	50.12	9	50.04	50.30	-4	7,634	-0.05%
2019/01/24	3	49.58	1	49.35	49.30	2	7,777	0.03%
2019/01/23	3	49.67	3	49.80	49.65	0	7,877	0.00%
2019/01/22	1	49.40	1	50.00	49.40	0	7,930	0.00%
2019/01/21	2	49.90	4	50.20	49.60	-2	8,009	-0.02%
2019/01/18	0	0.00	10	49.10	49.45	-10	8,180	-0.12%
2019/01/17	15	50.10	7	49.99	49.35	8	8,256	0.10%
2019/01/16	19	51.32	6	51.72	51.80	13	8,237	0.16%
2019/01/15	0	0.00	7	50.76	50.70	-7	8,293	-0.08%
2019/01/14	3	50.23	2	50.60	50.50	1	8,449	0.01%
2019/01/11	1.4	51.55	7	52.34	50.70	-5.6	8,592	-0.06%
2019/01/10	0.3	51.10	3	51.33	51.20	-2.7	8,559	-0.03%
2019/01/09	0	0.00	6	51.52	51.60	-6	8,609	-0.07%
2019/01/08	10.3	50.69	7	50.60	50.60	3.3	8,576	0.04%
2019/01/07	13	50.72	49	50.55	50.30	-36	8,570	-0.42%
2019/01/04	8	47.09	16	47.77	48.50	-8	8,513	-0.09%
2019/01/03	3	46.77	0	0.00	46.60	3	8,602	0.03%
2019/01/02	0.4	47.60	0	0.00	47.50	0.4	8,809	0.00%
2018/12/28	0.6	48.55	2	48.25	48.30	-1.4	8,878	-0.02%
2018/12/27	0	0.00	4	48.60	48.00	-4	9,013	-0.04%
2018/12/26	4	47.63	0	0.00	47.10	4	9,083	0.04%
2018/12/24	7	47.81	0	0.00	47.85	7	9,394	0.07%
2018/12/22	2	48.70	0	0.00	48.30	2	9,637	0.02%
2018/12/21	3	47.55	2	48.00	49.00	1	9,683	0.01%
2018/12/20	2	47.00	0	0.00	47.00	2	9,656	0.02%
2018/12/19	0.4	48.05	4	48.30	48.10	-3.6	9,624	-0.04%
2018/12/18	13	48.33	2	48.70	48.00	11	9,619	0.11%
2018/12/17	6.6	49.18	1	48.95	48.80	5.6	9,591	0.06%
2018/12/14	5	49.50	0	0.00	49.35	5	9,598	0.05%
2018/12/13	7	48.76	4	49.43	49.30	3	9,544	0.03%
2018/12/12	7	49.54	3	49.85	49.45	4	9,529	0.04%
2018/12/11	3	47.80	5	47.82	48.30	-2	9,458	-0.02%
2018/12/10	5.5	46.87	6	46.93	46.90	-0.5	9,421	-0.01%
2018/12/07	26	50.30	21	50.03	49.35	5	9,252	0.05%
2018/12/06	6	51.60	6	55.50	51.50	0	8,950	0.00%
2018/12/05	15.2	54.95	6	54.92	54.90	9.2	8,793	0.10%
2018/12/04	14.3	56.19	20	56.86	56.00	-5.7	8,855	-0.06%
2018/12/03	6.4	55.80	28	55.08	56.10	-21.6	8,835	-0.24%
2018/11/30	6	53.18	8	54.03	52.90	-2	8,718	-0.02%
2018/11/29	7	52.83	6	52.38	52.00	1	8,458	0.01%
2018/11/28	3	51.40	61	51.44	51.90	-58	8,366	-0.69%
2018/11/27	2.4	50.67	2	50.30	51.00	0.4	8,404	0.01%
2018/11/26	1	48.95	0	0.00	49.40	1	8,372	0.01%
2018/11/23	11	50.45	22	49.57	48.70	-11	8,377	-0.13%
2018/11/22	62	51.11	7	53.74	50.60	55	8,321	0.66%
2018/11/21	4	53.40	7	53.30	53.10	-3	8,119	-0.04%
2018/11/20	3	52.43	2	52.50	52.70	1	8,002	0.01%
2018/11/19	11	52.96	13	53.91	53.40	-2	7,924	-0.03%
2018/11/16	35	52.85	31	52.14	51.60	4	7,764	0.05%
2018/11/15	6	52.13	5	52.56	52.40	1	7,696	0.01%
2018/11/14	11	51.98	20	52.76	52.50	-9	7,556	-0.12%
2018/11/13	3	48.63	6	49.62	49.50	-3	7,234	-0.04%
2018/11/12	8	49.04	2	48.80	48.95	6	7,046	0.09%
2018/11/09	1	48.95	23	48.53	48.90	-22	6,990	-0.31%
2018/11/08	6	48.25	2	47.23	47.05	4	6,783	0.06%
2018/11/07	22.1	47.77	10	47.37	47.95	12.1	6,736	0.18%
2018/11/06	7	48.21	22	47.40	46.30	-15	6,684	-0.22%
2018/11/05	8	47.07	4	47.50	47.40	4	6,588	0.06%
2018/11/02	40	48.26	26	48.21	48.20	14	6,511	0.22%
2018/11/01	6	50.68	27	50.17	51.30	-21	6,165	-0.34%
2018/10/31	19	49.05	11	49.45	48.00	8	6,075	0.13%
2018/10/30	2	48.08	90	48.10	48.50	-88	6,028	-1.46%
2018/10/29	8	47.03	86	47.50	47.65	-78	6,022	-1.30%
2018/10/26	45	47.66	48	46.05	46.00	-3	6,001	-0.05%
2018/10/25	16	48.97	11	48.34	48.45	5	5,967	0.08%
2018/10/24	21	51.50	13	51.78	50.90	8	5,993	0.13%
2018/10/23	14.4	51.55	16	52.07	50.70	-1.6	5,973	-0.03%
2018/10/22	42	52.33	15	52.39	52.30	27	6,050	0.45%
2018/10/19	11	48.89	11	49.52	50.70	0	5,930	0.00%
2018/10/18	19	49.31	8	49.06	48.45	11	5,829	0.19%
2018/10/17	4	49.08	1	49.00	48.25	3	5,994	0.05%
2018/10/16	0.5	48.05	4	48.40	48.10	-3.5	6,125	-0.06%
2018/10/15	10	46.68	5	47.50	47.40	5	6,159	0.08%
2018/10/12	18	45.91	12	45.95	47.00	6	6,344	0.09%
2018/10/11	7	44.23	7	44.76	44.45	0	6,514	0.00%
2018/10/09	15.5	50.11	4	50.98	48.75	11.5	6,289	0.18%
2018/10/08	10.6	54.39	2	53.80	53.40	8.6	6,050	0.14%
2018/10/05	2	53.30	3	54.03	53.30	-1	5,974	-0.02%
2018/10/04	20.4	55.57	17	55.60	56.70	3.4	5,850	0.06%
2018/10/03	40	57.38	40	57.10	56.10	0	5,789	0.00%
2018/10/02	9	56.09	1	56.10	55.70	8	5,593	0.14%
2018/10/01	24	54.68	48	55.34	57.50	-24	5,482	-0.44%
2018/09/28	12.3	52.54	11	52.38	52.40	1.3	5,263	0.02%
2018/09/27	1.2	51.31	3	51.43	51.30	-1.8	5,242	-0.04%
2018/09/26	11	51.95	1	51.90	51.70	10	5,240	0.19%
2018/09/25	2	51.00	2	51.60	51.50	0	5,224	0.00%
2018/09/21	2	50.60	2	50.90	51.40	0	5,236	0.00%
2018/09/20	2	50.30	4	50.35	50.20	-2	5,264	-0.04%
2018/09/19	0	0.00	2	51.20	50.90	-2	5,261	-0.04%
2018/09/18	4	50.35	2	51.10	50.30	2	5,259	0.04%
2018/09/17	6	51.53	2	51.90	51.40	4	5,256	0.08%
2018/09/14	2	51.10	4	51.60	52.00	-2	5,238	-0.04%
2018/09/13	5	50.98	2	51.40	50.70	3	5,246	0.06%
2018/09/12	4	50.10	6	50.70	51.30	-2	5,242	-0.04%
2018/09/11	3	49.88	11	49.42	50.50	-8	5,246	-0.15%
2018/09/10	26	49.34	18	48.73	48.20	8	5,217	0.15%
2018/09/07	16	52.11	16	53.13	51.40	0	5,124	0.00%
2018/09/06	12	55.64	10	57.06	55.10	2	5,042	0.04%
2018/09/05	2	54.90	2	55.00	54.80	0	4,910	0.00%
2018/09/04	6.2	54.72	4	54.75	54.80	2.2	4,947	0.04%
2018/09/03	12	55.73	12	54.76	54.60	0	4,929	0.00%
2018/08/31	6	58.10	4	57.50	57.50	2	4,856	0.04%
2018/08/30	8	58.35	8	58.88	58.50	0	5,008	0.00%
2018/08/29	4	55.90	5	57.20	58.40	-1	5,200	-0.02%
2018/08/28	10	55.90	10	56.06	55.50	0	5,216	0.00%
2018/08/27	2	54.10	6	54.90	55.20	-4	5,241	-0.08%
2018/08/24	5	53.66	2	53.90	53.40	3	5,258	0.06%
2018/08/23	12	54.02	10	54.22	53.90	2	5,307	0.04%
2018/08/22	12.2	54.14	4	54.40	54.30	8.2	5,357	0.15%
2018/08/21	4.3	53.30	2	53.50	53.50	2.3	5,428	0.04%
2018/08/20	8.7	55.14	0	0.00	53.30	8.7	5,452	0.16%
2018/08/17	2	57.20	2	56.90	56.90	0	5,360	0.00%
2018/08/16	2	56.60	0	0.00	56.70	2	5,465	0.04%
2018/08/15	2	57.60	0	0.00	57.60	2	5,472	0.04%
2018/08/14	1	58.10	0	0.00	58.90	1	5,475	0.02%
2018/08/13	10	59.05	14	58.42	58.20	-4	5,609	-0.07%
2018/08/10	2	61.60	3	61.63	61.30	-1	5,574	-0.02%
2018/08/09	2	62.00	9	61.74	61.70	-7	5,699	-0.12%
2018/08/08	4	62.60	4	62.30	62.30	0	5,729	0.00%
2018/08/07	29	63.18	28	63.00	62.30	1	5,763	0.02%
2018/08/06	0	0.00	21	62.98	63.10	-21	5,704	-0.37%
2018/08/03	1	61.60	3	62.20	61.80	-2	5,672	-0.04%
2018/08/02	9	61.74	2	62.00	61.10	7	5,662	0.12%
2018/08/01	30	62.61	9	62.93	62.50	21	5,636	0.37%
2018/07/31	4.1	60.95	10	61.84	60.60	-5.9	5,546	-0.11%
2018/07/30	10	60.93	4	60.95	60.40	6	5,491	0.11%
2018/07/27	14	61.69	12	60.05	62.20	2	5,676	0.04%
2018/07/26	0	0.00	2	61.60	61.00	-2	5,536	-0.04%
2018/07/25	3	61.27	4	61.35	60.80	-1	5,528	-0.02%
2018/07/24	163	62.20	165	61.06	61.10	-2	5,503	-0.04%	大買/大賣/
2018/07/23	9	65.63	1	63.60	63.60	8	5,308	0.15%
2018/07/20	4	66.80	9	67.20	67.80	-5	5,209	-0.10%
2018/07/19	21	68.39	7	67.69	66.30	14	5,284	0.26%
2018/07/18	0	0.00	12.4	65.21	67.90	-12.4	5,321	-0.23%
2018/07/13	0	0.00	2	62.80	62.40	-2	5,435	-0.04%
2018/07/12	6	61.13	6	61.47	61.70	0	5,790	0.00%
2018/07/11	0	0.00	7	60.76	60.50	-7	6,117	-0.11%
2018/07/09	9	61.52	0	0.00	61.00	9	6,770	0.13%
2018/07/06	1	62.00	0	0.00	61.10	1	6,760	0.01%
2018/07/05	1	62.00	4	63.25	61.70	-3	6,752	-0.04%
2018/07/04	1	62.90	3	63.03	62.70	-2	6,764	-0.03%
2018/07/03	5	63.20	4	62.65	62.20	1	6,799	0.01%
2018/07/02	7	64.07	3	63.53	63.00	4	6,841	0.06%
2018/06/29	1	64.10	1	64.40	64.40	0	6,841	0.00%
2018/06/28	1	62.70	4	63.00	62.70	-3	6,809	-0.04%
2018/06/26	6	62.53	6	62.60	62.60	0	6,878	0.00%
2018/06/25	11.4	62.94	2	63.40	63.00	9.4	6,880	0.14%
2018/06/22	7	62.74	1	63.00	62.40	6	6,917	0.09%
2018/06/21	7	64.11	4	64.05	64.00	3	6,896	0.04%
2018/06/20	7	64.14	0	0.00	63.30	7	6,947	0.10%
2018/06/19	4	65.60	4	65.15	65.00	0	6,953	0.00%
2018/06/15	4	65.95	4	66.05	66.40	0	6,975	0.00%
2018/06/14	5	66.36	17	66.38	65.50	-12	6,966	-0.17%
2018/06/13	2	65.80	11	65.61	65.50	-9	7,088	-0.13%
2018/06/12	5	65.12	0	0.00	65.10	5	7,191	0.07%
2018/06/11	0	66.60	0	0.00	66.20	0	7,214	0.00%
2018/06/08	2	66.10	0	0.00	66.70	2	7,249	0.03%
2018/06/07	28	67.03	12	67.57	66.80	16	7,316	0.22%
2018/06/06	24	69.60	13	69.65	69.50	11	7,194	0.15%
2018/06/05	2	67.10	3	67.23	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	1	65.90	65.70	-1	7,034	-0.01%
2018/06/01	3	64.63	6	64.67	64.80	-3	7,030	-0.04%
2018/05/31	7	65.64	1	66.50	64.30	6	7,037	0.09%
2018/05/30	1	66.00	8	66.29	65.80	-7	7,034	-0.10%
2018/05/29	5	66.54	14	66.94	66.00	-9	7,029	-0.13%
2018/05/28	1	65.60	7	66.53	66.80	-6	6,988	-0.09%
2018/05/25	11	66.54	12	65.82	65.90	-1	7,093	-0.01%
2018/05/24	10	66.12	8	65.81	66.60	2	7,119	0.03%
2018/05/23	7.3	65.15	6	65.20	65.10	1.3	7,096	0.02%
2018/05/22	17	64.74	4	65.20	64.50	13	7,150	0.18%
2018/05/21	16	65.57	4	66.15	65.10	12	7,327	0.16%
2018/05/18	4	64.33	4	64.27	64.40	0	7,305	0.00%
2018/05/17	2.4	64.70	11	64.89	64.20	-8.6	7,663	-0.11%
2018/05/16	3	63.13	0	0.00	63.00	3	7,943	0.04%
2018/05/15	3	63.63	1	64.30	63.10	2	8,215	0.02%
2018/05/14	1.3	64.34	2	64.75	63.80	-0.7	8,670	-0.01%
2018/05/10	1	64.50	9	64.42	64.50	-8	9,567	-0.08%
2018/05/09	7	63.83	5	63.76	63.00	2	9,803	0.02%
2018/05/08	8	63.81	11	63.70	63.80	-3	10,168	-0.03%
2018/05/07	26	62.29	5	62.56	62.70	21	10,436	0.20%
2018/05/04	19	61.02	21	60.41	61.20	-2	10,847	-0.02%
2018/05/03	24	64.90	3	65.13	63.80	21	10,823	0.19%
2018/05/02	5	65.50	0	0.00	65.60	5	11,215	0.04%
2018/04/30	5	65.04	3	64.80	65.20	2	11,407	0.02%
2018/04/27	3	64.00	6	64.42	64.20	-3	11,456	-0.03%
2018/04/26	12	64.48	1	66.40	63.50	11	11,494	0.10%
2018/04/25	15	65.23	18	65.34	65.50	-3	11,423	-0.03%
2018/04/24	21	63.54	23	62.35	62.90	-2	11,292	-0.02%
2018/04/23	19	67.18	12	68.59	66.00	7	11,038	0.06%
2018/04/20	9	68.49	4	68.75	68.10	5	10,952	0.05%
2018/04/19	17	68.26	2	68.40	67.80	15	10,791	0.14%
2018/04/18	17	69.42	6	69.07	68.50	11	10,695	0.10%
2018/04/17	27	74.79	3	73.87	71.00	24	10,337	0.23%
2018/04/16	99	78.43	95	79.44	78.20	4	10,028	0.04%
2018/04/13	14	78.96	23	78.26	77.50	-9	9,783	-0.09%
2018/04/12	0	0.00	2	72.30	72.60	-2	9,424	-0.02%
2018/04/11	3	71.70	1	71.20	71.70	2	9,583	0.02%
2018/04/10	3	71.77	0	0.00	71.70	3	9,573	0.03%
2018/04/09	1	72.40	2	72.70	72.70	-1	9,556	-0.01%
2018/04/03	5	71.24	4	71.10	71.20	1	9,530	0.01%
2018/04/02	0	0.00	4	72.50	72.50	-4	9,489	-0.04%
2018/03/31	6	72.97	5	72.78	72.80	1	9,492	0.01%
2018/03/30	4	73.40	7	73.77	72.70	-3	9,500	-0.03%
2018/03/29	5	73.26	0	0.00	72.40	5	9,550	0.05%
2018/03/28	4	72.60	8	73.38	72.90	-4	9,532	-0.04%
2018/03/27	12	72.83	5	72.86	73.10	7	9,510	0.07%
2018/03/26	7	71.39	2	71.90	71.40	5	9,514	0.05%
2018/03/23	4	70.08	4	70.80	71.10	0	9,584	0.00%
2018/03/22	6	73.30	7	73.36	72.50	-1	9,572	-0.01%
2018/03/21	7	73.80	4	74.35	73.50	3	9,582	0.03%
2018/03/20	2	73.40	2	73.40	73.40	0	9,571	0.00%
2018/03/19	14	74.86	9	75.22	74.10	5	9,578	0.05%
2018/03/16	7	73.61	6	73.97	73.50	1	9,445	0.01%
2018/03/15	6	73.43	7	72.96	72.90	-1	9,417	-0.01%
2018/03/14	12	72.56	21	72.65	71.90	-9	9,447	-0.10%
2018/03/13	12	73.53	24	73.35	73.20	-12	9,506	-0.13%
2018/03/12	4	71.80	1	72.00	71.90	3	9,604	0.03%
2018/03/09	8	71.48	7	71.99	70.90	1	9,821	0.01%
2018/03/08	34	72.96	16	72.64	72.10	18	9,799	0.18%
2018/03/07	3	70.13	8	70.13	70.20	-5	9,717	-0.05%
2018/03/06	2	69.90	4	69.83	70.00	-2	9,756	-0.02%
2018/03/05	2	70.90	0	0.00	70.00	2	9,774	0.02%
2018/03/02	5	71.22	1	71.00	71.00	4	9,787	0.04%
2018/03/01	8	71.58	1	71.40	71.90	7	9,791	0.07%
2018/02/27	11	73.73	8	74.43	72.60	3	9,849	0.03%
2018/02/26	6	73.17	5	73.32	73.20	1	9,747	0.01%
2018/02/23	7	73.01	6	73.10	72.90	1	9,745	0.01%
2018/02/22	3	73.03	0	0.00	72.50	3	9,784	0.03%
2018/02/21	7	73.71	10	74.06	73.70	-3	9,834	-0.03%
2018/02/12	5	69.26	3	70.27	68.90	2	9,840	0.02%
2018/02/09	14	66.71	13	68.07	69.80	1	9,841	0.01%
2018/02/08	9	72.81	5	72.20	70.80	4	9,486	0.04%
2018/02/07	10	78.37	5	78.26	75.50	5	9,260	0.05%
2018/02/06	10	78.62	9	77.03	76.60	1	9,230	0.01%
2018/02/05	13	85.24	2	85.40	85.00	11	8,934	0.12%
2018/02/02	30	92.90	7	92.63	91.40	23	8,933	0.26%
2018/02/01	9	102.44	8	103.25	101.50	1	8,656	0.01%
2018/01/31	5	103.70	63	103.09	104.00	-58	8,489	-0.68%
2018/01/30	60	100.53	10	100.94	99.50	50	8,227	0.61%
2018/01/29	14	101.18	9	100.94	100.50	5	8,091	0.06%
2018/01/26	8	96.03	10	96.87	96.80	-2	7,838	-0.03%
2018/01/25	30	94.57	93	96.10	94.70	-63	7,710	-0.82%
2018/01/24	6	91.35	4	92.43	92.90	2	7,540	0.03%
2018/01/23	0	0.00	10	90.31	88.30	-10	7,405	-0.14%
2018/01/22	1	88.90	11	88.25	88.70	-10	7,440	-0.13%
2018/01/19	0	0.00	4.2	86.70	86.70	-4.2	7,471	-0.06%
2018/01/18	0	0.00	12	88.22	86.70	-12	7,480	-0.16%
2018/01/17	1	87.00	0	0.00	87.60	1	7,547	0.01%
2018/01/16	3	87.57	19	87.65	87.60	-16	7,569	-0.21%
2018/01/15	5	86.32	4	86.68	86.40	1	7,571	0.01%
2018/01/12	6	85.97	10	86.02	86.10	-4	7,609	-0.05%
2018/01/11	2	84.60	6	84.73	84.70	-4	7,656	-0.05%
2018/01/09	4	86.05	3	86.67	85.80	1	7,898	0.01%
2018/01/08	21	88.29	19	88.02	87.20	2	7,993	0.03%
2018/01/05	13	88.43	7	89.73	87.20	6	7,976	0.08%
2018/01/04	0	0.00	7	85.19	85.80	-7	7,890	-0.09%
2018/01/03	3	84.67	1	84.40	84.40	2	7,991	0.03%
2018/01/02	5	82.90	12	83.75	83.70	-7	8,156	-0.09%