TPK-KY (3673)-台新-左楠券商分點個股進出

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
38.30
漲跌
▼0.65
漲幅
-1.67%
成交量
1,270張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.1	38.62	2	38.45	38.95	-1	2,535	-0.04%
2024/04/26	1	37.50	10	37.95	37.75	-9	2,507	-0.36%
2024/04/18	2	37.70	0	0.00	37.70	2	2,577	0.08%
2024/04/17	10	37.43	0	37.10	37.00	10	2,582	0.39%
2024/04/16	0	37.50	20	37.25	37.25	-20	2,565	-0.78%
2024/04/15	1	38.70	0	0.00	38.05	1	2,557	0.04%
2024/04/12	0	0.00	11	38.80	38.80	-11	2,563	-0.43%
2024/04/11	4	39.46	4	39.60	39.45	0	2,603	0.00%
2024/04/10	2	40.50	8	40.42	40.35	-6	2,595	-0.23%
2024/04/09	1	38.80	9	38.63	38.60	-8	2,554	-0.31%
2024/04/08	7	38.66	0	0.00	38.65	7	2,582	0.27%
2024/04/03	2	39.53	0	39.30	39.10	2	2,546	0.08%
2024/04/02	0	38.80	0	38.70	38.60	0	2,462	0.00%
2024/04/01	1	38.10	1	38.59	38.10	0	2,394	0.00%
2024/03/29	0	0.00	1	36.45	36.85	-1	2,312	-0.04%
2024/03/28	1	37.40	0	0.00	36.90	1	2,288	0.04%
2024/03/27	0	36.30	1	36.40	36.45	-1	2,223	-0.04%
2024/03/25	0	0.00	1	36.30	36.25	-1	2,128	-0.05%
2024/03/22	0	0.00	3	35.70	35.65	-3	2,092	-0.14%
2024/03/21	0	0.00	0	35.05	35.10	0	2,047	0.00%
2024/03/19	0	34.32	0	0.00	34.25	0	2,012	0.00%
2024/03/18	0	34.05	0	0.00	34.15	0	2,011	0.00%
2024/03/15	14	34.09	0	0.00	34.15	14	2,008	0.70%
2024/03/14	1	34.30	0	0.00	34.45	1	1,985	0.05%
2024/03/13	2	34.70	0	0.00	34.85	2	1,972	0.10%
2024/03/12	0	0.00	1	34.65	35.05	-1	1,957	-0.05%
2024/03/11	3	33.63	3	33.97	33.85	0	1,933	0.00%
2024/03/07	1	35.60	0	0.00	34.85	1	1,843	0.05%
2024/03/06	6	34.95	2	35.55	34.85	4	1,813	0.22%
2024/03/05	1	35.05	0	0.00	35.05	1	1,745	0.06%
2024/02/29	7	34.87	4	35.05	34.95	3	1,718	0.17%
2024/02/26	0	35.55	0	0.00	35.30	0	1,740	0.00%
2024/02/23	1	36.00	0	0.00	35.65	1	1,730	0.06%
2024/02/21	0	0.00	1	36.85	36.65	-1	1,699	-0.06%
2024/02/20	0	0.00	0	37.35	36.95	0	1,699	0.00%
2024/02/19	0	37.50	2	37.75	37.50	-2	1,693	-0.12%
2024/02/16	1	35.15	1	35.55	37.35	0	1,662	0.00%
2024/02/05	3	34.40	0	0.00	34.45	3	1,549	0.19%
2024/01/31	0	0.00	0	36.05	35.70	0	1,501	0.00%
2024/01/29	0	0.00	4	36.71	36.90	-4	1,464	-0.27%
2024/01/25	1	36.40	0	0.00	36.50	1	1,376	0.07%
2024/01/24	1	36.80	12	36.62	36.70	-11	1,352	-0.81%
2024/01/23	10	35.25	0	0.00	35.30	10	1,301	0.77%
2024/01/18	1	35.60	5	35.53	35.70	-4	1,266	-0.32%
2024/01/17	2	35.20	1	35.20	34.80	1	1,249	0.08%
2024/01/16	1	36.50	1	36.25	36.10	0	1,219	0.00%
2024/01/15	1	35.50	5	36.20	36.25	-4	1,173	-0.34%
2024/01/11	2	35.63	4	36.13	36.30	-2	1,146	-0.17%
2024/01/10	4	35.58	0	0.00	35.05	4	1,136	0.35%
2024/01/09	2	36.30	1	36.25	35.80	1	1,132	0.09%
2024/01/08	5	37.38	1	36.60	36.50	4	1,113	0.36%
2024/01/05	40	38.40	40	37.66	37.40	0	1,096	0.00%
2024/01/04	2	37.25	2	37.85	37.05	0	1,012	0.00%
2024/01/03	1	38.25	0	0.00	37.25	1	972	0.10%
2024/01/02	1	38.15	9	38.27	38.10	-8	907	-0.88%
2023/12/29	2	36.53	2	36.60	36.20	0	840	0.00%
2023/12/28	1	35.75	1	35.90	36.50	0	829	0.00%
2023/12/27	0	35.80	0	0.00	35.85	0	808	0.00%
2023/12/26	1	35.50	4.2	35.42	35.65	-3.2	809	-0.39%
2023/12/25	0	0.00	0	34.90	34.85	0	793	0.00%
2023/12/20	1	34.70	0	0.00	34.55	1	791	0.13%
2023/12/18	0	0.00	0.1	35.30	35.05	-0.1	801	-0.01%
2023/12/15	1	35.55	2	35.73	35.30	-1	808	-0.12%
2023/12/14	0	0.00	1	35.20	35.05	-1	802	-0.12%
2023/12/07	0	0.00	3	35.30	35.25	-3	841	-0.36%
2023/12/06	1	35.95	0	0.00	35.50	1	843	0.12%
2023/12/05	3	36.40	0	36.10	36.00	3	842	0.35%
2023/12/04	0	0.00	4	35.70	35.85	-4	834	-0.48%
2023/11/28	0	35.35	0	0.00	35.60	0	870	0.00%
2023/11/27	12	35.48	0	0.00	35.05	12	872	1.38%
2023/11/24	0	0.00	10	36.25	36.05	-10	867	-1.15%
2023/11/22	0	0.00	1	35.25	35.05	-1	825	-0.12%
2023/11/21	0	0.00	1	35.55	34.90	-1	832	-0.12%
2023/11/20	1	35.30	2	35.33	35.35	-1	835	-0.12%
2023/11/17	2	34.90	0	0.00	35.20	2	834	0.24%
2023/11/16	4	34.66	3	34.75	34.85	1	842	0.12%
2023/11/15	0	0.00	2	33.35	33.95	-2	832	-0.24%
2023/11/14	2	33.33	0	0.00	33.20	2	836	0.24%
2023/11/10	0	0.00	10	32.83	33.10	-10	872	-1.15%
2023/11/09	0	33.20	0	0.00	32.85	0	885	0.00%
2023/11/07	0	0.00	4	33.43	33.25	-4	974	-0.41%
2023/11/06	1	33.15	0	0.00	33.35	1	1,083	0.09%
2023/11/03	1	32.75	1	32.80	32.75	0	1,092	0.00%
2023/11/02	1	32.10	3	32.32	32.50	-2	1,106	-0.18%
2023/11/01	2	31.95	0	0.00	31.85	2	1,116	0.18%
2023/10/30	5	32.45	1	32.60	32.35	4	1,151	0.35%
2023/10/27	1	32.00	5	32.30	31.95	-4	1,160	-0.34%
2023/10/26	2	32.05	1	32.25	32.00	1	1,190	0.08%
2023/10/25	2	32.60	0	0.00	32.70	2	1,201	0.17%
2023/10/05	0	0.00	1	34.25	34.40	-1	1,574	-0.06%
2023/10/04	1	33.85	1	33.95	34.00	0	1,607	0.00%
2023/10/03	0	0.00	1	34.55	34.35	-1	1,641	-0.06%
2023/10/02	2	33.95	0	0.00	34.20	2	1,752	0.11%
2023/09/27	0	0.00	7	33.67	33.55	-7	1,869	-0.37%
2023/09/26	0	33.88	1	33.75	33.75	-1	1,952	-0.05%
2023/09/22	3	33.57	2	33.55	33.70	1	2,088	0.05%
2023/09/21	0	0.00	1	33.40	33.40	-1	2,131	-0.05%
2023/09/20	5	34.20	10	34.40	34.10	-5	2,146	-0.23%
2023/09/19	0	0.00	1	34.90	34.35	-1	2,206	-0.05%
2023/09/18	1	34.40	0	0.00	34.60	1	2,360	0.04%
2023/09/15	2	35.00	0	0.00	34.55	2	2,680	0.07%
2023/09/12	1	34.40	1	34.60	34.50	0	2,885	0.00%
2023/09/11	0	0.00	1	34.80	34.55	-1	2,926	-0.03%
2023/09/07	0	35.35	1	35.50	35.10	-1	2,994	-0.03%
2023/09/04	2	35.48	2	35.40	35.50	0	3,339	0.00%
2023/09/01	1	35.05	1	35.20	35.20	0	3,496	0.00%
2023/08/31	1	34.60	0	0.00	34.65	1	3,607	0.03%
2023/08/30	1	34.70	1	34.60	34.70	0	3,667	0.00%
2023/08/28	1	34.15	0	0.00	34.10	1	3,974	0.03%
2023/08/25	1	34.45	0	0.00	34.35	1	4,034	0.02%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/23	0	34.60	0	0.00	34.30	0	4,130	0.00%
2023/08/16	0	0.00	23	34.51	34.50	-23	4,380	-0.53%
2023/08/15	18	34.66	3	34.75	34.85	15	4,426	0.34%
2023/08/14	6	34.31	8	34.50	34.45	-2	4,550	-0.04%
2023/08/11	2	35.03	0	0.00	35.30	2	4,726	0.04%
2023/08/10	21	35.36	11	35.53	35.40	10	4,741	0.21%
2023/08/08	0.1	38.30	0	0.00	38.10	0.1	4,665	0.00%
2023/08/07	0	0.00	3	38.80	38.85	-3	4,715	-0.06%
2023/08/04	0	0.00	4	38.83	38.90	-4	4,781	-0.08%
2023/08/02	0	0.00	6	38.70	38.35	-6	4,876	-0.12%
2023/08/01	1.1	39.10	0	0.00	39.15	1.1	4,892	0.02%
2023/07/31	5.1	39.40	24	39.46	39.15	-18.9	4,954	-0.38%
2023/07/28	25.1	39.99	0	0.00	39.90	25.1	5,099	0.49%
2023/07/27	0	40.50	0	40.40	40.45	0	5,096	0.00%
2023/07/26	0	0.00	10	39.75	39.75	-10	5,089	-0.20%
2023/07/25	10	39.60	0	0.00	39.60	10	5,107	0.20%
2023/07/21	1.1	40.21	28	40.42	40.10	-26.9	5,091	-0.53%
2023/07/20	38	41.31	12	41.61	40.80	26	5,113	0.51%
2023/07/19	6.2	40.71	0	0.00	40.00	6.2	5,127	0.12%
2023/07/18	50	40.79	42	40.55	40.15	8	5,194	0.15%
2023/07/17	5	41.80	2.6	41.36	41.80	2.4	5,365	0.04%
2023/07/14	0	0.00	1	41.25	41.25	-1	5,904	-0.02%
2023/07/13	3	41.50	0	0.00	41.50	3	5,946	0.05%
2023/07/12	4.4	42.29	2	41.75	42.05	2.4	5,992	0.04%
2023/07/11	8.2	42.31	1	42.15	42.10	7.2	6,128	0.12%
2023/07/10	1.1	42.65	65	43.08	42.45	-63.9	6,131	-1.04%
2023/07/07	39.1	43.89	10	43.78	43.10	29.1	6,198	0.47%
2023/07/06	9	45.68	1	45.15	45.30	8	6,206	0.13%
2023/07/05	15	45.92	6	45.97	45.55	9	6,179	0.15%
2023/07/04	13	45.61	4.1	45.87	45.55	9	6,114	0.15%
2023/07/03	22.1	45.47	16	45.68	45.35	6.1	6,039	0.10%
2023/06/30	0	0.00	1	44.35	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	11	43.76	43.90	-11	5,909	-0.19%
2023/06/28	6	43.27	5	43.50	43.25	1	5,876	0.02%
2023/06/27	12.2	43.04	0	0.00	43.05	12.2	5,870	0.21%
2023/06/26	24.8	44.79	10.1	45.29	43.95	14.7	5,812	0.25%
2023/06/21	21	45.23	54	44.59	45.05	-33	5,673	-0.58%
2023/06/20	13	42.97	10	43.25	42.70	3	5,357	0.06%
2023/06/19	3	41.57	4	41.45	42.50	-1	5,310	-0.02%
2023/06/16	14	42.26	6	41.73	41.85	8	5,255	0.15%
2023/06/14	13	42.68	5	43.00	42.40	8	5,159	0.16%
2023/06/13	0	0.00	7	42.69	42.70	-7	5,169	-0.14%
2023/06/12	13.3	42.51	1	43.00	42.80	12.3	5,144	0.24%
2023/06/09	28	42.88	2	42.73	42.75	26	5,135	0.51%
2023/06/08	7	44.18	8	44.15	43.80	-1	5,065	-0.02%
2023/06/07	10.1	43.34	0	0.00	43.20	10.1	4,933	0.20%
2023/06/06	1	43.90	2	43.85	43.95	-1	4,808	-0.02%
2023/06/05	0	0.00	2	43.05	42.90	-2	4,731	-0.04%
2023/06/02	1	42.40	0	0.00	42.35	1	4,735	0.02%
2023/06/01	5	43.72	4	44.21	43.25	1	4,749	0.02%
2023/05/31	0	0.00	5	42.70	42.40	-5	4,545	-0.11%
2023/05/30	5	42.00	2	42.35	42.00	3	4,518	0.07%
2023/05/29	0	0.00	2	41.75	41.75	-2	4,490	-0.04%
2023/05/26	1	41.00	11	40.80	41.00	-10	4,527	-0.22%
2023/05/25	0	0.00	1	41.70	41.60	-1	4,639	-0.02%
2023/05/24	10	41.30	12	41.57	41.55	-2	4,706	-0.04%
2023/05/23	2	41.58	8	41.93	41.60	-6	4,677	-0.13%
2023/05/22	2	41.63	3	41.55	41.60	-1	4,624	-0.02%
2023/05/19	0	0.00	12	40.24	40.30	-12	4,515	-0.27%
2023/05/18	2	40.30	1	41.30	40.50	1	4,443	0.02%
2023/05/17	11	40.88	9	40.74	40.60	2	4,302	0.05%
2023/05/16	0	0.00	2	39.20	38.95	-2	4,083	-0.05%
2023/05/15	0	0.00	0	38.15	38.30	0	4,023	0.00%
2023/05/12	2	38.00	0	0.00	38.10	2	4,004	0.05%
2023/05/10	7	38.69	0	0.00	38.45	7	3,927	0.18%
2023/05/09	7	39.52	3	38.35	39.55	4	3,851	0.10%
2023/05/05	3	38.10	0	0.00	38.30	3	3,720	0.08%
2023/05/04	5	38.70	10	38.78	38.95	-5	3,654	-0.14%
2023/05/03	2	37.10	5	37.25	37.05	-3	3,480	-0.09%
2023/05/02	1	37.30	0	0.00	37.50	1	3,473	0.03%
2023/04/28	1	37.75	1	37.35	37.35	0	3,468	0.00%
2023/04/26	1	37.20	3	37.10	37.20	-2	3,407	-0.06%
2023/04/25	3	37.07	3	36.97	36.90	0	3,382	0.00%
2023/04/24	1	38.15	2	37.65	37.70	-1	3,331	-0.03%
2023/04/21	3	37.80	0	0.00	37.50	3	3,281	0.09%
2023/04/20	13.3	39.19	3	38.90	38.50	10.3	3,166	0.33%
2023/04/19	27	41.86	28	41.96	41.25	-1	2,923	-0.03%
2023/04/18	0	0.00	4	41.50	41.50	-4	2,349	-0.17%
2023/04/14	2	37.68	2	38.08	37.90	0	2,165	0.00%
2023/04/12	2	36.80	4	36.89	36.80	-2	1,947	-0.10%
2023/04/11	0	0.00	7	36.63	36.40	-7	1,843	-0.38%
2023/04/10	1	34.30	1	33.80	34.60	0	1,719	0.00%
2023/03/28	0	34.35	0	0.00	34.30	0	1,666	0.00%
2023/03/24	2	35.43	0	0.00	35.30	2	1,629	0.12%
2023/03/22	4	35.50	1	35.55	35.30	3	1,593	0.19%
2023/03/17	2	34.35	0	0.00	34.35	2	1,525	0.13%
2023/03/16	0	34.85	0	0.00	34.10	0	1,501	0.00%
2023/03/15	1	34.50	0	0.00	34.40	1	1,467	0.07%
2023/03/13	0	0.00	0	35.30	35.60	0	1,411	0.00%
2023/03/10	1	34.90	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	35.60	0	0.00	35.50	1	1,311	0.08%
2023/03/08	0	0.00	1	36.20	36.10	-1	1,277	-0.08%
2023/03/07	2	36.75	1	36.65	36.75	1	1,226	0.08%
2023/03/06	1	36.70	4	36.90	36.50	-3	1,156	-0.26%
2023/03/03	0	34.35	0	34.15	34.10	0	1,046	0.00%
2023/03/02	1	34.00	0	0.00	33.90	1	1,037	0.10%
2023/02/24	1	34.50	0	0.00	34.20	1	970	0.10%
2023/02/23	3	35.00	0	35.00	35.05	3	888	0.34%
2023/02/22	0	0.00	1	33.40	33.95	-1	712	-0.14%
2023/02/20	0	0.00	2	31.95	31.95	-2	605	-0.33%
2023/02/09	1	30.75	0	0.00	30.80	1	639	0.16%
2023/02/03	1	31.20	0	0.00	31.35	1	634	0.16%
2023/02/01	0	30.65	0	0.00	30.60	0	659	0.00%
2023/01/11	0	30.10	0	0.00	30.05	0	709	0.00%
2023/01/10	0	30.10	0	0.00	30.10	0	710	0.00%
2023/01/05	0	0.00	2	29.75	29.80	-2	740	-0.27%
2023/01/03	0	29.60	0	0.00	29.50	0	765	0.00%
2022/12/20	1	29.65	0	0.00	29.50	1	843	0.12%
2022/12/13	0	30.70	0	0.00	30.50	0	878	0.00%
2022/12/07	0	30.60	0	0.00	30.45	0	897	0.00%
2022/12/02	0	0.00	1	32.05	32.05	-1	888	-0.11%
2022/11/25	0	31.25	0	0.00	30.95	0	913	0.00%
2022/11/18	0	0.00	7	31.10	31.10	-7	1,075	-0.65%
2022/11/10	20	30.50	0	0.00	30.35	20	1,242	1.61%
2022/11/07	0	0.00	1	30.20	30.10	-1	1,274	-0.08%
2022/11/04	12	29.65	0	0.00	29.90	12	1,279	0.94%
2022/11/03	1	29.70	0	0.00	29.70	1	1,276	0.08%
2022/10/28	1	28.35	0	0.00	28.10	1	1,268	0.08%
2022/10/26	5	29.50	5	29.35	29.30	0	1,229	0.00%
2022/10/25	0	0.00	10	29.85	29.80	-10	1,219	-0.82%
2022/10/21	1	30.20	12	30.03	29.80	-11	1,222	-0.90%
2022/10/20	0	0.00	16	30.55	30.50	-16	1,219	-1.31%
2022/10/13	0	0.00	1	30.15	29.80	-1	1,219	-0.08%
2022/10/11	1	31.00	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0	0.00	0	33.00	32.60	0	1,189	0.00%
2022/10/05	1	31.80	0	0.00	31.85	1	1,172	0.09%
2022/10/03	0	31.30	0	0.00	31.25	0	1,174	0.00%
2022/09/28	0	0.00	1	30.60	30.60	-1	1,169	-0.09%
2022/09/27	0	31.95	2	31.90	32.25	-2	1,153	-0.17%
2022/09/26	2	32.05	1	34.00	32.15	1	1,153	0.09%
2022/09/20	2	35.10	1	35.20	35.20	1	1,164	0.09%
2022/09/16	1	35.00	0	0.00	35.00	1	1,189	0.08%
2022/09/15	0	0.00	1	35.50	35.10	-1	1,197	-0.08%
2022/09/14	1	34.95	0	0.00	35.00	1	1,201	0.08%
2022/09/13	0	0.00	1	35.65	35.60	-1	1,197	-0.08%
2022/09/12	1	35.85	7	35.87	35.95	-6	1,209	-0.50%
2022/09/08	2	35.13	7	35.25	35.45	-5	1,213	-0.41%
2022/09/07	7	34.47	0	0.00	34.40	7	1,216	0.58%
2022/09/02	0	0.00	10	35.45	35.45	-10	1,207	-0.83%
2022/09/01	1	36.15	0	0.00	35.60	1	1,206	0.08%
2022/08/31	5	36.35	0	0.00	36.35	5	1,185	0.42%
2022/08/29	1	36.20	0	0.00	36.05	1	1,214	0.08%
2022/08/26	1	37.60	1	37.60	37.50	0	1,183	0.00%
2022/08/24	4	36.28	2	36.53	36.00	2	1,069	0.19%
2022/08/23	1	36.25	0	0.00	36.40	1	1,050	0.10%
2022/08/22	18	37.21	11	36.70	36.35	7	1,010	0.69%
2022/08/19	0	0.00	17	34.79	36.10	-17	934	-1.82%
2022/08/18	5	33.90	0	0.00	33.95	5	873	0.57%
2022/08/17	1	33.70	1	33.85	33.80	0	873	0.00%
2022/08/15	0	34.00	8	34.13	33.80	-8	882	-0.91%
2022/08/12	24	34.43	14	34.12	34.10	10	880	1.14%
2022/08/11	7	35.07	8	35.29	35.35	-1	859	-0.12%
2022/08/10	4	34.56	0	0.00	34.80	4	852	0.47%
2022/08/09	0	0.00	1	34.60	34.45	-1	852	-0.12%
2022/08/08	0	34.20	0	0.00	34.25	0	859	0.00%
2022/08/05	1	34.15	0	0.00	34.35	1	873	0.11%
2022/08/04	0	0.00	2	33.33	33.50	-2	910	-0.22%
2022/08/01	1	34.15	0	0.00	34.75	1	963	0.10%
2022/07/29	1	34.25	1	34.50	34.30	0	982	0.00%
2022/07/28	0	0.00	1	34.30	34.10	-1	987	-0.10%
2022/07/27	4	34.25	1	34.40	34.70	3	983	0.31%
2022/07/22	1	33.60	0	0.00	33.60	1	994	0.10%
2022/07/20	0	0.00	4	34.73	34.55	-4	1,022	-0.39%
2022/07/19	3	34.70	0	0.00	34.85	3	1,020	0.29%
2022/07/18	0	0.00	1	34.70	34.70	-1	1,017	-0.10%
2022/07/13	1	34.10	0	0.00	34.15	1	1,035	0.10%
2022/07/11	2	34.13	0	0.00	34.10	2	1,039	0.19%
2022/07/06	1	33.05	0	0.00	32.30	1	1,054	0.09%
2022/06/30	0	34.60	0	0.00	34.65	0	1,123	0.00%
2022/06/29	0	0.00	1	34.50	34.85	-1	1,119	-0.09%
2022/06/27	2	34.10	2	34.70	35.10	0	1,115	0.00%
2022/06/16	0	0.00	3	34.95	34.25	-3	1,090	-0.27%
2022/06/13	1	34.35	1	34.35	34.35	0	1,125	0.00%
2022/06/10	0	35.20	0	0.00	35.20	0	1,135	0.00%
2022/05/26	1	33.60	1	33.65	33.50	0	1,203	0.00%
2022/05/25	0	0.00	2	33.45	33.30	-2	1,226	-0.16%
2022/05/24	2	33.60	0	0.00	33.00	2	1,248	0.16%
2022/05/23	0	0.00	1	33.30	32.90	-1	1,242	-0.08%
2022/05/20	1	33.40	0	0.00	33.25	1	1,251	0.08%
2022/05/19	1	32.15	0	0.00	32.25	1	1,252	0.08%
2022/05/18	1	32.70	0	0.00	32.90	1	1,250	0.08%
2022/05/12	0	0.00	4	31.28	30.85	-4	1,262	-0.32%
2022/05/11	1	31.80	2	31.80	31.75	-1	1,235	-0.08%
2022/05/09	3	32.10	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.20	0	0.00	33.30	1	1,180	0.08%
2022/04/26	7	35.13	0	0.00	35.10	7	1,183	0.59%
2022/04/25	3	35.13	0	0.00	35.05	3	1,181	0.25%
2022/04/21	0	36.80	0	0.00	36.65	0	1,198	0.00%
2022/04/18	0	0.00	1	36.45	36.15	-1	1,246	-0.08%
2022/04/15	0	0.00	1	35.65	35.75	-1	1,295	-0.08%
2022/04/14	14	36.12	5	36.00	36.00	9	1,557	0.58%
2022/04/13	2	36.05	0	0.00	36.05	2	1,599	0.13%
2022/04/12	0	0.00	1	35.60	35.85	-1	1,604	-0.06%
2022/04/11	5	36.16	4	36.03	36.10	1	1,606	0.06%
2022/04/08	2	35.15	0	0.00	35.15	2	1,578	0.13%
2022/04/06	1	36.10	0	0.00	36.00	1	1,573	0.06%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/07	3	36.98	3	36.85	36.90	0	1,716	0.00%
2022/03/04	3	37.95	0	0.00	37.80	3	1,706	0.18%
2022/03/02	1	37.75	0	0.00	37.90	1	1,749	0.06%
2022/02/25	3	38.72	0	0.00	38.45	3	1,758	0.17%
2022/02/24	2	39.10	0	0.00	39.05	2	1,745	0.11%
2022/02/22	1	40.20	1	39.65	39.65	0	1,779	0.00%
2022/02/18	2	39.55	0	0.00	39.85	2	1,873	0.11%
2022/02/11	2	40.00	0	0.00	40.10	2	1,984	0.10%
2022/01/17	1	41.10	0	0.00	41.05	1	2,929	0.03%
2022/01/14	1	40.75	0	0.00	40.70	1	2,925	0.03%
2022/01/12	8	42.54	8	41.82	41.80	0	2,903	0.00%
2022/01/11	0	0.00	1	42.70	42.65	-1	2,885	-0.03%
2022/01/10	1	43.10	0	0.00	42.70	1	2,863	0.03%
2022/01/07	8	44.94	2	46.13	43.70	6	2,813	0.21%
2022/01/06	0	0.00	6	43.78	44.00	-6	2,553	-0.23%
2022/01/04	4	42.63	4	42.85	42.80	0	2,535	0.00%
2022/01/03	2	42.70	2	42.75	42.70	0	2,526	0.00%
2021/12/30	17	43.53	13	43.90	43.45	4	2,520	0.16%
2021/12/29	0	0.00	6	43.30	43.50	-6	2,512	-0.24%
2021/12/28	1	43.65	0	0.00	43.30	1	2,529	0.04%
2021/12/24	0	0.00	1	42.80	42.80	-1	2,546	-0.04%
2021/12/16	1	42.30	0	0.00	42.30	1	2,562	0.04%
2021/12/10	0	0.00	3	42.20	41.85	-3	2,631	-0.11%
2021/12/08	0	0.00	2	41.85	41.60	-2	2,602	-0.08%
2021/11/29	0	0.00	1	39.60	39.90	-1	2,644	-0.04%
2021/11/25	24	42.17	0	0.00	41.90	24	2,608	0.92%
2021/11/23	1	41.80	22	41.81	41.80	-21	2,568	-0.82%
2021/11/22	1	42.10	0	0.00	42.25	1	2,566	0.04%
2021/11/19	10	41.48	1	41.80	41.40	9	2,548	0.35%
2021/11/18	6	41.04	2	41.00	41.35	4	2,535	0.16%
2021/11/17	0	0.00	1	40.80	40.65	-1	2,472	-0.04%
2021/11/16	3	41.20	1	41.65	41.15	2	2,434	0.08%
2021/11/15	11	42.12	0	0.00	41.85	11	2,433	0.45%
2021/11/12	0	0.00	3	40.92	41.30	-3	2,409	-0.12%
2021/11/11	3	41.60	0	0.00	40.80	3	2,417	0.12%
2021/11/10	2	41.05	2	40.70	40.70	0	2,409	0.00%
2021/11/09	1	41.15	0	0.00	40.85	1	2,422	0.04%
2021/11/08	0	0.00	3	40.62	40.75	-3	2,433	-0.12%
2021/11/05	1	40.50	3	40.50	40.40	-2	2,501	-0.08%
2021/11/04	4	41.40	0	0.00	41.05	4	2,504	0.16%
2021/11/03	1	41.30	2	41.43	41.30	-1	2,493	-0.04%
2021/11/02	10	42.49	11	41.85	40.75	-1	2,478	-0.04%
2021/11/01	11	43.00	16	43.00	43.20	-5	2,378	-0.21%
2021/10/29	7	43.15	3	42.95	42.50	4	2,209	0.18%
2021/10/28	5	41.18	4	43.95	44.30	1	2,034	0.05%
2021/10/27	3	40.23	0	0.00	40.30	3	1,858	0.16%
2021/10/26	0	0.00	3	40.30	39.95	-3	1,849	-0.16%
2021/10/25	3	39.00	1	40.00	41.05	2	1,805	0.11%
2021/10/21	0	0.00	2	38.50	37.90	-2	1,724	-0.12%
2021/10/20	1	37.95	0	0.00	37.95	1	1,724	0.06%
2021/10/14	0	0.00	1	37.60	37.05	-1	1,798	-0.06%
2021/10/05	1	38.50	0	0.00	38.60	1	1,845	0.05%
2021/10/04	0	0.00	1	38.80	39.00	-1	1,870	-0.05%
2021/10/01	1	38.90	1	39.00	38.45	0	1,908	0.00%
2021/09/30	1	38.00	1	38.25	38.95	0	1,909	0.00%
2021/09/24	5	37.75	5	37.30	37.30	0	1,926	0.00%
2021/09/14	1	38.00	0	0.00	38.05	1	2,032	0.05%
2021/09/10	5	38.10	5	38.30	38.10	0	2,081	0.00%
2021/09/08	6	37.30	0	0.00	36.85	6	2,092	0.29%
2021/09/07	1	38.85	0	0.00	38.90	1	2,062	0.05%
2021/09/01	0	0.00	1	39.65	39.95	-1	2,137	-0.05%
2021/08/31	0	0.00	1	39.40	39.40	-1	2,149	-0.05%
2021/08/27	5	39.70	5	39.90	39.80	0	2,189	0.00%
2021/08/26	2	39.88	1	39.80	39.50	1	2,203	0.05%
2021/08/25	0	0.00	1	39.25	40.20	-1	2,230	-0.04%
2021/08/24	5	39.23	0	0.00	39.05	5	2,275	0.22%
2021/08/23	0	0.00	1	39.35	39.35	-1	2,314	-0.04%
2021/08/20	1	38.50	6	38.53	38.30	-5	2,358	-0.21%
2021/08/18	1	39.00	0	0.00	39.25	1	2,402	0.04%
2021/08/17	2	39.55	0	0.00	38.70	2	2,442	0.08%
2021/08/16	1	39.60	0	0.00	39.60	1	2,447	0.04%
2021/08/13	3	39.10	0	0.00	39.10	3	2,458	0.12%
2021/08/12	2	40.10	2	39.80	39.90	0	2,487	0.00%
2021/08/11	3	40.13	5	39.92	39.80	-2	2,508	-0.08%
2021/08/10	4	41.55	0	0.00	41.50	4	2,514	0.16%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/05	1	42.80	0	0.00	42.85	1	2,900	0.03%
2021/08/03	1	42.50	1	42.40	42.45	0	3,432	0.00%
2021/08/02	1	42.75	10	43.00	43.00	-9	3,511	-0.26%
2021/07/30	0	0.00	2	43.45	42.90	-2	3,725	-0.05%
2021/07/29	11	42.98	3	43.20	43.00	8	3,796	0.21%
2021/07/28	2	42.88	0	0.00	42.85	2	3,976	0.05%
2021/07/27	4	43.80	1	44.50	43.65	3	4,514	0.07%
2021/07/26	1	44.15	0	0.00	44.00	1	4,858	0.02%
2021/07/23	1	44.80	0	0.00	44.80	1	5,104	0.02%
2021/07/22	0	0.00	1	44.50	44.20	-1	5,665	-0.02%
2021/07/21	2	43.78	0	0.00	43.70	2	6,053	0.03%
2021/07/20	8	44.49	0	0.00	44.35	8	6,129	0.13%
2021/07/14	4	45.71	3	45.42	45.30	1	6,380	0.02%
2021/07/13	0	0.00	18	45.45	44.95	-18	6,548	-0.27%
2021/07/12	1	45.00	0	0.00	45.00	1	6,614	0.02%
2021/07/09	2	44.50	3	44.42	44.65	-1	6,681	-0.01%
2021/07/08	3	45.35	6	45.69	45.30	-3	6,699	-0.04%
2021/07/07	2	46.13	5	46.27	46.20	-3	6,695	-0.04%
2021/07/06	1	46.55	0	0.00	46.50	1	6,703	0.01%
2021/07/05	5	46.58	4	46.99	46.80	1	6,838	0.01%
2021/07/02	1	46.00	5	46.20	46.15	-4	6,923	-0.06%
2021/07/01	3	46.63	2	46.55	46.15	1	6,973	0.01%
2021/06/30	24	46.51	7	46.56	46.60	17	6,982	0.24%
2021/06/29	13	47.70	22	47.48	46.95	-9	6,981	-0.13%
2021/06/28	21	46.39	0	0.00	46.25	21	6,865	0.31%
2021/06/25	0	0.00	1	46.50	46.45	-1	7,048	-0.01%
2021/06/24	2	46.45	21	46.38	46.35	-19	7,075	-0.27%
2021/06/23	2	45.73	2	46.13	46.60	0	7,087	0.00%
2021/06/22	0	0.00	4	45.63	45.25	-4	7,092	-0.06%
2021/06/21	1	45.35	1	45.20	45.15	0	7,091	0.00%
2021/06/18	5	46.50	0	0.00	46.25	5	7,147	0.07%
2021/06/11	2	46.20	0	0.00	46.10	2	7,259	0.03%
2021/06/04	0	0.00	10	46.70	46.25	-10	7,465	-0.13%
2021/06/03	1	47.10	0	0.00	47.10	1	7,645	0.01%
2021/06/02	0	0.00	7	46.91	46.65	-7	7,765	-0.09%
2021/06/01	0	0.00	8	47.63	47.30	-8	7,887	-0.10%
2021/05/31	1	46.50	1	46.60	46.10	0	7,998	0.00%
2021/05/28	4	45.84	6	46.23	46.20	-2	8,104	-0.02%
2021/05/27	3	44.92	2	45.23	44.85	1	8,750	0.01%
2021/05/26	1	45.30	0	0.00	45.10	1	9,360	0.01%
2021/05/25	4	45.49	2	45.65	45.35	2	9,336	0.02%
2021/05/24	3	45.13	1	45.30	45.35	2	9,303	0.02%
2021/05/21	0.1	45.00	0	0.00	44.65	0.1	9,294	0.00%
2021/05/20	16	45.04	0	0.00	44.20	16	9,300	0.17%
2021/05/19	55	45.65	57	44.68	45.55	-2	9,265	-0.02%
2021/05/18	35	44.32	6	44.93	45.30	29	9,254	0.31%
2021/05/17	3	44.45	12	44.98	43.40	-9	9,214	-0.10%
2021/05/14	18	49.25	17	48.66	48.20	1	9,147	0.01%
2021/05/13	30	49.52	69	49.45	48.70	-39	9,073	-0.43%
2021/05/12	7	50.94	33	51.83	50.20	-26	8,880	-0.29%
2021/05/11	40	51.29	15	52.84	51.00	25	8,570	0.29%
2021/05/10	0	0.00	13	51.91	52.10	-13	8,381	-0.16%
2021/05/07	4	51.88	38	51.09	51.80	-34	8,306	-0.41%
2021/05/06	4	49.61	13	49.47	49.55	-9	8,117	-0.11%
2021/05/05	18	49.80	1	49.80	49.10	17	8,057	0.21%
2021/05/04	23	52.74	20	51.80	49.45	3	7,886	0.04%
2021/05/03	0	0.00	5	55.34	54.30	-5	7,340	-0.07%
2021/04/29	6	54.92	4	55.43	54.20	2	7,002	0.03%
2021/04/28	29	55.31	22	56.37	55.40	7	6,796	0.10%
2021/04/27	7	55.40	13	54.17	56.70	-6	6,320	-0.09%
2021/04/26	3	52.00	30	51.83	51.60	-27	5,953	-0.45%
2021/04/23	2	51.20	2	50.90	50.70	0	5,875	0.00%
2021/04/22	12	50.82	4	50.83	49.50	8	5,964	0.13%
2021/04/21	3	51.27	1	50.40	50.60	2	5,941	0.03%
2021/04/20	12	51.26	0	0.00	51.50	12	5,881	0.20%
2021/04/19	28	51.34	2	51.00	51.10	26	5,832	0.45%
2021/04/16	14	50.13	3	50.27	49.85	11	5,667	0.19%
2021/04/15	1	49.20	2	49.08	49.55	-1	5,648	-0.02%
2021/04/14	8	47.04	2	46.80	47.75	6	5,601	0.11%
2021/04/13	1	49.30	7	48.65	48.65	-6	5,604	-0.11%
2021/04/12	2	49.50	14	49.54	49.35	-12	5,568	-0.22%
2021/04/09	10	50.61	35	49.56	49.50	-25	5,567	-0.45%
2021/04/08	10	52.18	12	52.51	52.20	-2	5,458	-0.04%
2021/04/07	2	51.10	1	51.40	51.50	1	5,365	0.02%
2021/04/06	0	0.00	1	50.90	50.80	-1	5,325	-0.02%
2021/04/01	4	50.55	20	50.22	50.40	-16	5,304	-0.30%
2021/03/31	0	0.00	11	50.19	50.20	-11	5,278	-0.21%
2021/03/30	9	50.98	2	51.40	50.90	7	5,252	0.13%
2021/03/29	2	50.35	12	50.33	50.30	-10	5,092	-0.20%
2021/03/26	0	0.00	13	50.08	49.70	-13	5,076	-0.26%
2021/03/25	13	49.79	3	49.95	50.10	10	5,086	0.20%
2021/03/24	20	49.55	1	49.60	49.95	19	5,116	0.37%
2021/03/23	20	50.78	17	51.06	49.70	3	5,191	0.06%
2021/03/22	16	50.24	1	49.90	50.50	15	5,131	0.29%
2021/03/17	2	49.95	11	50.57	49.20	-9	5,263	-0.17%
2021/03/16	10	49.60	4	49.45	49.30	6	5,242	0.11%
2021/03/15	40	49.79	31	50.01	49.60	9	5,225	0.17%
2021/03/12	12	50.93	16	50.45	50.30	-4	5,247	-0.08%
2021/03/10	0	0.00	3	50.50	50.30	-3	5,244	-0.06%
2021/03/09	7	51.19	6	51.32	51.30	1	5,193	0.02%
2021/03/08	3	50.10	12	50.05	49.85	-9	5,083	-0.18%
2021/03/05	3	49.65	35	49.51	49.15	-32	5,033	-0.64%
2021/03/04	11	49.21	1	49.30	50.20	10	4,909	0.20%
2021/03/03	1	48.90	3	49.05	49.10	-2	4,795	-0.04%
2021/03/02	29	49.94	28	49.18	48.10	1	4,671	0.02%
2021/02/26	5	49.26	23	49.42	50.20	-18	4,017	-0.45%
2021/02/25	0	0.00	7	45.60	45.65	-7	3,412	-0.21%
2021/02/23	0	0.00	1	45.80	45.80	-1	3,434	-0.03%
2021/02/22	45	45.66	3	45.62	45.80	42	3,448	1.22%
2021/02/18	1	44.80	2	44.00	44.55	-1	3,467	-0.03%
2021/02/17	26	44.17	1	43.35	43.60	25	3,462	0.72%
2021/02/05	2	43.73	6	43.48	43.70	-4	3,442	-0.12%
2021/02/03	0	0.00	1	42.75	42.65	-1	3,446	-0.03%
2021/02/01	3	41.75	0	0.00	41.65	3	3,650	0.08%
2021/01/29	0	0.00	1	42.90	42.60	-1	3,822	-0.03%
2021/01/28	2	43.35	0	0.00	42.80	2	3,810	0.05%
2021/01/27	34	44.00	11	43.87	43.80	23	3,789	0.61%
2021/01/26	0	0.00	4	43.89	43.15	-4	3,780	-0.11%
2021/01/22	0	0.00	2	42.93	43.15	-2	3,775	-0.05%
2021/01/21	4	43.50	2	43.45	42.60	2	3,768	0.05%
2021/01/20	26	43.59	0	0.00	43.45	26	3,747	0.69%
2021/01/19	1	45.50	0	0.00	45.50	1	3,658	0.03%
2021/01/18	0	0.00	6	46.22	46.20	-6	3,642	-0.16%
2021/01/15	21	46.72	23	46.34	45.65	-2	3,672	-0.05%
2021/01/14	20	45.80	11	46.14	46.15	9	3,537	0.25%
2021/01/13	3	44.25	2	44.75	44.65	1	3,498	0.03%
2021/01/11	1	45.40	0	0.00	45.25	1	3,491	0.03%
2021/01/08	5	44.00	7	44.28	44.30	-2	3,529	-0.06%
2021/01/07	2	45.60	16	45.56	45.15	-14	3,554	-0.39%
2021/01/06	15	46.70	1	46.85	45.55	14	3,535	0.40%
2020/12/31	2	46.53	1	46.55	46.30	1	3,479	0.03%
2020/12/30	31	46.30	3	46.42	46.50	28	3,450	0.81%
2020/12/29	3	46.35	0	0.00	46.10	3	3,439	0.09%
2020/12/28	0	0.00	1	46.95	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	1	46.35	46.45	-1	3,405	-0.03%
2020/12/24	1	46.05	0	0.00	45.65	1	3,385	0.03%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/21	15	46.50	0	0.00	46.60	15	3,399	0.44%
2020/12/18	0	0.00	1	46.55	46.50	-1	3,378	-0.03%
2020/12/17	1	45.15	5	45.56	45.85	-4	3,335	-0.12%
2020/12/16	3	44.37	0	0.00	44.35	3	3,283	0.09%
2020/12/15	21	44.47	0	0.00	43.90	21	3,294	0.64%
2020/12/14	30	44.00	0	0.00	44.70	30	3,329	0.90%
2020/12/11	62	44.92	0	0.00	44.20	62	3,371	1.84%
2020/12/10	0	0.00	2	46.78	46.55	-2	3,273	-0.06%
2020/12/09	4	47.90	4	47.75	47.95	0	3,236	0.00%
2020/12/08	2	48.00	9	48.05	47.65	-7	3,227	-0.22%
2020/12/07	4	47.96	0	0.00	48.10	4	3,192	0.13%
2020/12/04	3	48.05	3	47.72	47.50	0	3,174	0.00%
2020/12/03	4	47.56	4	47.45	47.30	0	3,190	0.00%
2020/12/02	9	47.98	1	48.00	48.00	8	3,185	0.25%
2020/12/01	5	47.18	8	47.03	47.45	-3	3,154	-0.10%
2020/11/30	20	46.35	1	46.65	46.80	19	3,153	0.60%
2020/11/27	1	46.80	1	46.65	46.70	0	3,468	0.00%
2020/11/26	3	46.40	0	0.00	46.45	3	3,661	0.08%
2020/11/25	41	46.09	3	46.38	46.10	38	3,683	1.03%
2020/11/24	2	46.20	1	46.00	45.90	1	3,694	0.03%
2020/11/23	2	46.40	6	46.54	46.30	-4	3,682	-0.11%
2020/11/20	1	46.20	1	46.05	46.20	0	3,695	0.00%
2020/11/19	6	46.14	0	0.00	46.15	6	3,696	0.16%
2020/11/18	40	46.03	3	46.20	46.00	37	3,700	1.00%
2020/11/17	124	45.85	0	0.00	45.75	124	3,721	3.33%	大買/鉅額交易
2020/11/16	0	0.00	1	46.25	46.30	-1	3,831	-0.03%
2020/11/12	3	45.65	0	0.00	45.55	3	3,977	0.08%
2020/11/11	0	0.00	1	46.55	46.55	-1	3,953	-0.03%
2020/11/10	5	46.48	4	46.49	46.10	1	4,035	0.02%
2020/11/09	16	46.96	11	47.37	46.35	5	4,039	0.12%
2020/11/06	12	48.53	2	48.40	48.20	10	3,974	0.25%
2020/11/05	1	50.60	3	50.67	50.90	-2	3,849	-0.05%
2020/11/03	2	49.53	0	0.00	50.20	2	4,172	0.05%
2020/11/02	2	49.18	0	0.00	49.05	2	4,324	0.05%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/29	6	49.43	2	49.60	50.20	4	5,013	0.08%
2020/10/28	5	50.06	0	0.00	49.60	5	5,864	0.09%
2020/10/27	1	51.40	0	0.00	50.90	1	6,091	0.02%
2020/10/26	1	51.40	3	51.70	51.30	-2	6,158	-0.03%
2020/10/23	2	52.35	1	53.60	52.30	1	6,175	0.02%
2020/10/22	0	0.00	1	51.90	52.10	-1	6,157	-0.02%
2020/10/21	1	52.20	1	51.50	51.40	0	6,167	0.00%
2020/10/16	3	51.63	1	51.10	51.10	2	6,416	0.03%
2020/10/15	1	52.30	15	51.91	52.50	-14	6,494	-0.22%
2020/10/14	2	50.70	1	50.60	50.50	1	6,415	0.02%
2020/10/12	0	0.00	1	49.05	49.00	-1	6,383	-0.02%
2020/10/08	1	50.10	0	0.00	49.85	1	6,384	0.02%
2020/10/07	0	0.00	2	49.90	49.80	-2	6,400	-0.03%
2020/10/06	5	49.97	0	0.00	50.00	5	6,421	0.08%
2020/10/05	2	49.40	1	49.45	49.40	1	6,471	0.02%
2020/09/29	0	0.00	1	48.70	48.70	-1	6,522	-0.02%
2020/09/25	2	47.80	3	48.00	47.65	-1	6,644	-0.02%
2020/09/24	6	49.18	4	50.20	49.05	2	6,633	0.03%
2020/09/23	0	0.00	2	51.10	50.80	-2	6,633	-0.03%
2020/09/22	5	50.92	0	0.00	51.00	5	6,726	0.07%
2020/09/21	6	52.17	1	52.60	51.90	5	6,730	0.07%
2020/09/18	2	52.50	0	0.00	53.00	2	6,713	0.03%
2020/09/17	2	52.40	4	53.00	52.30	-2	6,733	-0.03%
2020/09/16	2	52.00	2	51.80	51.80	0	6,734	0.00%
2020/09/15	4	51.28	14	51.88	52.80	-10	6,707	-0.15%
2020/09/14	3	50.20	17	50.09	50.40	-14	6,698	-0.21%
2020/09/11	5	50.00	0	0.00	49.70	5	6,744	0.07%
2020/09/10	6	50.87	5	50.02	50.00	1	6,757	0.01%
2020/09/09	1	50.00	6	49.77	50.60	-5	6,774	-0.07%
2020/09/08	8	50.06	9	50.00	50.00	-1	6,791	-0.01%
2020/09/07	8	52.44	0	0.00	51.00	8	6,866	0.12%
2020/09/04	27	52.23	24	52.50	52.60	3	7,056	0.04%
2020/09/03	9	53.68	3	53.77	53.30	6	7,034	0.09%
2020/09/02	26	54.83	14	54.89	53.60	12	6,995	0.17%
2020/09/01	1	52.20	16	54.09	54.10	-15	6,747	-0.22%
2020/08/31	1	49.85	2	49.78	49.20	-1	6,630	-0.02%
2020/08/28	6	49.38	2	49.25	50.30	4	6,630	0.06%
2020/08/27	6	50.05	15	50.10	49.90	-9	6,667	-0.13%
2020/08/26	1	50.50	1	50.60	50.10	0	6,812	0.00%
2020/08/25	4	50.75	0	0.00	50.90	4	6,813	0.06%
2020/08/24	4	50.75	1	50.60	50.40	3	6,799	0.04%
2020/08/21	5	50.68	1	50.70	51.00	4	6,832	0.06%
2020/08/20	6	50.91	1	49.25	50.00	5	6,892	0.07%
2020/08/19	3	53.50	0	0.00	53.20	3	6,765	0.04%
2020/08/18	2	54.80	3	54.53	53.70	-1	6,689	-0.01%
2020/08/17	1	54.10	0	0.00	53.50	1	6,637	0.02%
2020/08/14	3	53.13	1	53.80	53.90	2	6,688	0.03%
2020/08/13	0	0.00	16	52.51	53.00	-16	6,593	-0.24%
2020/08/12	4	53.65	1	55.10	53.30	3	6,543	0.05%
2020/08/11	1	54.10	13	55.55	55.30	-12	6,474	-0.19%
2020/08/10	5	55.44	4	55.28	54.70	1	6,424	0.02%
2020/08/07	19	56.15	9	56.59	55.10	10	6,362	0.16%
2020/08/06	4	58.03	4	57.73	58.40	0	6,139	0.00%
2020/08/05	9	56.92	8	57.21	58.00	1	6,004	0.02%
2020/08/04	0	0.00	10	57.68	57.50	-10	5,790	-0.17%
2020/08/03	17	54.46	28	55.24	56.20	-11	5,322	-0.21%
2020/07/31	2	51.90	50	51.71	51.90	-48	4,519	-1.06%
2020/07/30	2	46.93	4	47.41	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	2	45.18	46.25	-2	4,222	-0.05%
2020/07/28	4	45.64	2	45.40	44.50	2	4,215	0.05%
2020/07/27	1	46.05	2	45.60	45.15	-1	4,237	-0.02%
2020/07/24	3	47.45	0	0.00	46.05	3	4,246	0.07%
2020/07/23	16	47.16	10	47.36	47.15	6	4,253	0.14%
2020/07/22	15	48.14	19	48.03	47.80	-4	4,254	-0.09%
2020/07/21	0	0.00	6	46.69	47.70	-6	4,074	-0.15%
2020/07/16	6	45.04	6	45.31	45.00	0	4,052	0.00%
2020/07/14	1	45.00	1	45.05	45.00	0	4,213	0.00%
2020/07/10	6	45.25	11	45.23	44.85	-5	4,348	-0.11%
2020/07/09	0	0.00	3	46.77	46.60	-3	4,459	-0.07%
2020/07/08	14	46.96	2	46.95	46.85	12	4,491	0.27%
2020/07/07	7	46.86	8	46.90	46.80	-1	4,490	-0.02%
2020/07/06	9	47.88	5	47.69	47.75	4	4,560	0.09%
2020/07/03	8	46.90	5	46.96	46.90	3	4,534	0.07%
2020/07/02	2	47.25	4	47.26	47.35	-2	4,543	-0.04%
2020/07/01	0	0.00	7	47.60	47.30	-7	4,521	-0.15%
2020/06/30	5	46.48	12	46.71	46.45	-7	4,446	-0.16%
2020/06/29	1	46.15	0	0.00	46.05	1	4,461	0.02%
2020/06/23	29	46.42	18	45.94	45.90	11	4,455	0.25%
2020/06/22	18	46.44	15	46.59	46.60	3	4,438	0.07%
2020/06/19	8	45.51	18	45.92	46.00	-10	4,461	-0.22%
2020/06/18	16	45.29	12	45.11	45.10	4	4,426	0.09%
2020/06/17	7	45.41	5	45.32	45.05	2	4,391	0.05%
2020/06/16	14	45.40	8	45.54	45.60	6	4,417	0.14%
2020/06/15	16	45.50	8	45.58	45.00	8	4,478	0.18%
2020/06/12	22	45.46	24	45.85	46.50	-2	4,474	-0.04%
2020/06/11	15	46.21	38	47.20	46.30	-23	4,393	-0.52%
2020/06/10	6	45.29	10	45.25	45.30	-4	4,204	-0.10%
2020/06/09	9	45.03	0	0.00	44.85	9	4,267	0.21%
2020/06/08	13	45.70	2	45.83	45.30	11	4,328	0.25%
2020/06/05	1	44.50	16	45.66	45.85	-15	4,260	-0.35%
2020/06/04	2	44.40	1	44.05	44.20	1	4,175	0.02%
2020/06/03	11	44.71	4	44.69	44.65	7	4,185	0.17%
2020/06/02	5	44.75	11	44.57	45.00	-6	4,107	-0.15%
2020/06/01	4	43.43	12	43.17	43.45	-8	3,947	-0.20%
2020/05/29	0	0.00	1	41.85	42.40	-1	3,925	-0.03%
2020/05/28	5	42.35	1	42.95	42.15	4	3,943	0.10%
2020/05/27	4	42.95	3	43.30	42.80	1	3,904	0.03%
2020/05/26	0	0.00	10	42.39	42.55	-10	3,843	-0.26%
2020/05/25	0	0.00	3	42.33	42.25	-3	3,839	-0.08%
2020/05/21	0	0.00	14	41.86	41.80	-14	3,876	-0.36%
2020/05/15	1	40.50	0	0.00	40.00	1	3,860	0.03%
2020/05/14	14	40.83	0	0.00	40.60	14	3,874	0.36%
2020/05/12	0	0.00	1	42.65	42.75	-1	3,841	-0.03%
2020/05/11	2	42.50	1	42.40	42.40	1	3,838	0.03%
2020/05/08	4	41.98	0	0.00	41.85	4	3,837	0.10%
2020/05/07	1	41.35	25	42.18	41.85	-24	3,836	-0.63%
2020/05/06	1	41.15	0	0.00	41.00	1	3,807	0.03%
2020/05/04	24	41.09	0	0.00	40.90	24	3,857	0.62%
2020/04/30	13	42.56	1	42.05	42.05	12	3,858	0.31%
2020/04/29	0	0.00	2	42.73	42.50	-2	3,850	-0.05%
2020/04/28	2	42.68	2	42.75	42.45	0	3,845	0.00%
2020/04/27	0	0.00	10	42.70	42.75	-10	3,893	-0.26%
2020/04/24	1	41.35	0	0.00	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	9	40.36	20	40.23	39.80	-11	3,766	-0.29%
2020/04/20	0	0.00	8	41.65	42.20	-8	3,695	-0.22%
2020/04/17	26	42.97	2	42.63	41.60	24	3,670	0.65%
2020/04/16	3	41.87	4	42.14	42.35	-1	3,527	-0.03%
2020/04/15	3	41.42	3	41.02	41.00	0	3,469	0.00%
2020/04/14	3	41.12	11	40.96	41.50	-8	3,430	-0.23%
2020/04/13	0	0.00	11	39.23	38.85	-11	3,288	-0.33%
2020/04/10	0	0.00	1	38.50	38.55	-1	3,252	-0.03%
2020/04/09	2	39.15	11	39.09	38.55	-9	3,263	-0.28%
2020/04/08	1	36.00	17	36.97	37.50	-16	3,168	-0.51%
2020/04/07	9	36.57	2	36.58	36.50	7	3,124	0.22%
2020/04/06	2	35.65	0	0.00	35.55	2	3,130	0.06%
2020/04/01	1	35.00	0	0.00	35.30	1	3,132	0.03%
2020/03/31	1	35.40	1	35.00	34.65	0	3,111	0.00%
2020/03/30	1	34.10	3	34.45	35.00	-2	3,082	-0.06%
2020/03/27	20	36.05	1	36.40	34.80	19	3,074	0.62%
2020/03/26	4	35.00	1	35.65	35.65	3	3,032	0.10%
2020/03/25	2	35.73	1	36.00	35.45	1	2,985	0.03%
2020/03/24	3	34.15	2	34.13	34.00	1	2,911	0.03%
2020/03/23	0	0.00	1	33.20	32.65	-1	2,919	-0.03%
2020/03/20	3	33.50	2	33.68	34.00	1	2,908	0.03%
2020/03/19	8	32.16	4	31.88	31.70	4	2,868	0.14%
2020/03/18	1	36.00	1	36.80	35.20	0	2,785	0.00%
2020/03/17	4	36.76	5	36.00	36.00	-1	2,738	-0.04%
2020/03/16	0	0.00	1	39.50	37.00	-1	2,702	-0.04%
2020/03/13	8	38.64	0	0.00	39.05	8	2,719	0.29%
2020/03/12	6	42.33	3	42.10	42.10	3	2,630	0.11%
2020/03/11	0	0.00	2	45.15	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	14	44.14	44.80	-14	2,521	-0.56%
2020/03/09	0	0.00	1	44.30	44.55	-1	2,495	-0.04%
2020/03/06	2	45.75	0	0.00	45.65	2	2,446	0.08%
2020/03/05	3	46.68	1	46.65	46.60	2	2,455	0.08%
2020/03/04	2	46.08	2	46.00	46.00	0	2,458	0.00%
2020/03/03	10	46.30	4	46.51	46.85	6	2,464	0.24%
2020/03/02	6	44.66	0	0.00	45.20	6	2,432	0.25%
2020/02/27	3	45.38	0	0.00	44.85	3	2,427	0.12%
2020/02/26	0	0.00	3	46.73	46.40	-3	2,382	-0.13%
2020/02/25	6	47.08	0	0.00	46.90	6	2,365	0.25%
2020/02/24	2	46.75	1	46.55	46.15	1	2,352	0.04%
2020/02/21	3	47.65	0	0.00	47.65	3	2,345	0.13%
2020/02/19	2	48.80	1	49.20	48.20	1	2,331	0.04%
2020/02/18	3	48.00	3	48.15	48.40	0	2,295	0.00%
2020/02/17	4	48.19	5	48.53	48.30	-1	2,334	-0.04%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/13	2	47.30	3	47.37	47.00	-1	2,483	-0.04%
2020/02/12	1	47.00	2	46.93	47.40	-1	2,698	-0.04%
2020/02/11	2	46.23	0	0.00	46.35	2	2,854	0.07%
2020/02/10	4	44.73	2	44.95	45.05	2	3,051	0.07%
2020/02/06	1	46.60	0	0.00	46.75	1	3,275	0.03%
2020/02/04	3	46.17	2	47.30	47.40	1	3,391	0.03%
2020/01/31	3	48.18	0	0.00	47.50	3	3,623	0.08%
2020/01/30	21	48.48	4	48.63	48.00	17	4,256	0.40%
2020/01/16	0	0.00	2	53.70	54.00	-2	4,320	-0.05%
2020/01/15	2	53.50	1	53.80	53.40	1	4,389	0.02%
2020/01/14	0	0.00	1	54.10	54.10	-1	4,570	-0.02%
2020/01/13	1	53.70	1	53.50	53.80	0	4,624	0.00%
2020/01/10	13	53.18	0	0.00	53.10	13	4,678	0.28%
2020/01/09	1	53.20	0	0.00	53.10	1	4,779	0.02%
2020/01/08	3	52.67	0	0.00	52.60	3	5,326	0.06%
2020/01/07	1	54.50	0	0.00	54.70	1	5,663	0.02%
2020/01/06	1	55.70	12	55.68	55.60	-11	5,675	-0.19%
2020/01/03	2	57.90	19	57.21	56.60	-17	5,665	-0.30%
2020/01/02	2	57.50	23	57.37	57.70	-21	5,681	-0.37%
2019/12/31	3	56.87	2	56.90	56.80	1	5,674	0.02%
2019/12/30	2	57.50	3	57.90	56.70	-1	5,737	-0.02%
2019/12/25	0	0.00	5	56.50	56.50	-5	5,675	-0.09%
2019/12/19	1	56.50	2	56.30	56.50	-1	5,743	-0.02%
2019/12/18	6	57.33	3	57.50	56.90	3	5,766	0.05%
2019/12/17	19	56.72	0	0.00	57.00	19	5,855	0.32%
2019/12/16	0	0.00	2	56.65	56.90	-2	5,898	-0.03%
2019/12/13	0	0.00	19	56.57	56.00	-19	5,931	-0.32%
2019/12/12	1	57.00	0	0.00	57.00	1	5,935	0.02%
2019/12/11	7	57.40	7	57.00	57.10	0	5,931	0.00%
2019/12/10	6	57.07	17	56.94	57.60	-11	5,945	-0.19%
2019/12/09	4	55.93	0	0.00	55.90	4	5,894	0.07%
2019/12/06	4	55.78	1	55.80	55.60	3	5,930	0.05%
2019/12/05	0	0.00	11	55.51	55.50	-11	5,982	-0.18%
2019/12/04	1	55.10	0	0.00	54.60	1	5,992	0.02%
2019/12/03	0	0.00	3	54.90	55.30	-3	6,008	-0.05%
2019/12/02	1	54.60	2	54.40	54.60	-1	6,029	-0.02%
2019/11/29	12	55.65	0	0.00	55.40	12	6,032	0.20%
2019/11/28	11	56.23	3	56.20	56.10	8	6,059	0.13%
2019/11/26	1	55.60	3	55.40	55.00	-2	6,273	-0.03%
2019/11/25	3	56.00	0	0.00	55.70	3	6,379	0.05%
2019/11/21	1	55.90	1	55.40	55.80	0	6,645	0.00%
2019/11/20	3	55.17	3	55.30	55.10	0	6,689	0.00%
2019/11/15	2	55.85	1	55.70	56.00	1	6,878	0.01%
2019/11/14	6	55.57	4	55.23	55.00	2	6,901	0.03%
2019/11/12	3	56.30	0	0.00	57.00	3	6,993	0.04%
2019/11/11	10	57.62	2	56.00	55.80	8	7,019	0.11%
2019/11/08	21	60.97	5	60.56	60.10	16	6,897	0.23%
2019/11/07	20	63.49	13	64.41	62.80	7	6,827	0.10%
2019/11/06	39	67.34	24	68.41	66.30	15	6,655	0.23%
2019/11/05	4	67.50	1	67.30	67.20	3	6,493	0.05%
2019/11/04	25	67.75	7	68.14	67.70	18	6,517	0.28%
2019/11/01	15	66.83	11	67.27	67.60	4	6,488	0.06%
2019/10/31	3	66.43	2	66.45	66.30	1	6,466	0.02%
2019/10/30	4	66.73	3	66.97	67.20	1	6,403	0.02%
2019/10/29	48	67.48	45	67.60	67.70	3	6,323	0.05%
2019/10/28	2	63.15	2	63.65	63.80	0	5,741	0.00%
2019/10/24	3	63.03	3	62.93	63.20	0	5,844	0.00%
2019/10/23	3	62.53	3	62.73	62.40	0	5,862	0.00%
2019/10/22	5	63.66	7	63.83	63.00	-2	5,810	-0.03%
2019/10/21	7	61.81	10	62.32	62.80	-3	5,646	-0.05%
2019/10/18	2	61.90	3	61.93	62.10	-1	5,594	-0.02%
2019/10/17	8	62.18	4	62.10	62.10	4	5,546	0.07%
2019/10/16	48	64.24	44	62.93	61.40	4	5,476	0.07%
2019/10/15	3	62.13	26	63.26	64.20	-23	5,053	-0.46%
2019/10/09	3	57.17	1	57.10	57.60	2	4,676	0.04%
2019/10/08	7	58.27	13	58.30	57.80	-6	4,685	-0.13%
2019/10/07	2	57.40	4	58.00	58.00	-2	4,676	-0.04%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/09/27	14	56.00	0	0.00	55.90	14	5,072	0.28%
2019/09/25	4	58.10	0	0.00	57.80	4	5,178	0.08%
2019/09/23	1	57.90	0	0.00	58.90	1	5,188	0.02%
2019/09/20	1	59.30	4	58.80	57.80	-3	5,158	-0.06%
2019/09/19	2	58.50	11	58.29	58.30	-9	5,046	-0.18%
2019/09/18	1	58.00	3	58.00	57.20	-2	5,058	-0.04%
2019/09/17	7	56.80	2	57.40	56.80	5	5,021	0.10%
2019/09/12	0	0.00	3	58.10	57.80	-3	5,051	-0.06%
2019/09/09	3	58.10	11	58.15	57.80	-8	5,071	-0.16%
2019/09/06	4	57.15	3	57.23	56.90	1	5,046	0.02%
2019/09/05	2	57.10	2	57.10	56.80	0	5,029	0.00%
2019/09/03	3	56.93	0	0.00	56.90	3	5,016	0.06%
2019/09/02	8	57.05	0	0.00	57.10	8	5,012	0.16%
2019/08/30	12	57.19	5	57.22	56.80	7	5,006	0.14%
2019/08/29	5	58.06	0	0.00	58.00	5	4,901	0.10%
2019/08/28	2	59.05	5	59.04	59.20	-3	4,787	-0.06%
2019/08/27	2	57.80	9	58.97	59.50	-7	4,670	-0.15%
2019/08/26	3	56.90	0	0.00	56.80	3	4,483	0.07%
2019/08/23	1	57.20	4	58.00	57.90	-3	4,476	-0.07%
2019/08/22	8	58.00	7	57.06	57.20	1	4,483	0.02%
2019/08/21	0	0.00	12	57.15	57.50	-12	4,433	-0.27%
2019/08/20	2	55.90	1	57.30	55.80	1	4,345	0.02%
2019/08/19	0	0.00	2	56.65	56.90	-2	4,309	-0.05%
2019/08/16	5	56.90	6	56.35	56.10	-1	4,274	-0.02%
2019/08/15	1	56.20	38	55.85	56.30	-37	4,212	-0.88%
2019/08/14	7	55.60	11	55.98	55.20	-4	4,113	-0.10%
2019/08/13	4	55.78	20	55.38	55.90	-16	3,973	-0.40%
2019/08/12	15	54.93	2	55.00	55.30	13	3,906	0.33%
2019/08/08	1	52.70	2	53.25	53.40	-1	3,809	-0.03%
2019/08/07	0	0.00	6	52.27	52.20	-6	3,784	-0.16%
2019/08/06	7	50.67	15	50.56	52.20	-8	3,783	-0.21%
2019/08/05	7	50.74	9	51.10	50.00	-2	3,728	-0.05%
2019/08/02	5	53.22	13	53.33	52.30	-8	3,701	-0.22%
2019/08/01	2	54.85	4	54.78	54.40	-2	3,686	-0.05%
2019/07/31	12	55.03	15	55.26	55.60	-3	3,662	-0.08%
2019/07/30	10	53.99	11	54.84	54.20	-1	3,576	-0.03%
2019/07/29	15	54.79	10	55.06	54.10	5	3,565	0.14%
2019/07/26	11	54.25	18	54.38	55.00	-7	3,490	-0.20%
2019/07/25	10	53.51	8	53.68	53.80	2	3,391	0.06%
2019/07/24	8	52.64	0	0.00	52.60	8	3,365	0.24%
2019/07/23	0	0.00	6	52.45	52.40	-6	3,432	-0.17%
2019/07/22	0	0.00	6	52.37	52.20	-6	3,480	-0.17%
2019/07/19	1	52.30	0	0.00	52.20	1	3,482	0.03%
2019/07/18	1	52.40	6	52.70	52.10	-5	3,514	-0.14%
2019/07/17	37	53.87	14	53.66	53.30	23	3,537	0.65%
2019/07/16	0	0.00	2	53.35	53.30	-2	3,436	-0.06%
2019/07/15	2	52.55	5	52.80	52.70	-3	3,432	-0.09%
2019/07/12	2	53.00	4	52.90	52.70	-2	3,525	-0.06%
2019/07/11	10	53.40	3	53.10	52.70	7	3,582	0.20%
2019/07/10	0	0.00	2	53.00	52.70	-2	3,623	-0.06%
2019/07/09	2	52.60	3	52.67	52.40	-1	4,039	-0.02%
2019/07/08	10	53.85	7	53.41	53.00	3	4,095	0.07%
2019/07/05	6	52.17	9	52.19	53.00	-3	4,034	-0.07%
2019/07/04	23	52.77	28	52.91	52.40	-5	4,054	-0.12%
2019/07/03	4	51.83	7	51.64	51.10	-3	3,897	-0.08%
2019/07/02	7	51.43	6	51.43	51.90	1	3,988	0.03%
2019/07/01	1	50.90	4	50.63	50.70	-3	3,962	-0.08%
2019/06/28	6	49.90	2	49.83	49.55	4	4,010	0.10%
2019/06/27	2	50.10	0	0.00	50.00	2	4,130	0.05%
2019/06/26	2	50.00	0	0.00	49.70	2	4,161	0.05%
2019/06/25	6	50.48	3	50.30	50.00	3	4,187	0.07%
2019/06/24	3	49.52	5	49.88	49.80	-2	4,178	-0.05%
2019/06/21	4	49.85	1	50.60	49.35	3	4,231	0.07%
2019/06/20	2	50.75	0	0.00	51.00	2	4,253	0.05%
2019/06/19	0	0.00	2	50.15	50.30	-2	4,375	-0.05%
2019/06/18	2	49.70	3	49.80	49.60	-1	4,492	-0.02%
2019/06/17	5	51.58	3	50.57	50.10	2	4,685	0.04%
2019/06/14	7	50.60	1	50.70	50.70	6	5,180	0.12%
2019/06/12	2	49.28	10	49.30	49.20	-8	5,318	-0.15%
2019/06/10	10	48.67	2	48.45	48.70	8	5,361	0.15%
2019/06/06	3	48.00	4	48.13	48.00	-1	5,424	-0.02%
2019/06/05	3	50.07	1	49.50	49.00	2	5,527	0.04%
2019/06/04	1	49.50	2	49.50	49.30	-1	5,692	-0.02%
2019/06/03	3	49.40	2	49.75	49.25	1	5,750	0.02%
2019/05/31	3.1	50.20	3	50.20	50.20	0.1	5,830	0.00%
2019/05/30	3	51.00	8	50.10	49.75	-5	5,885	-0.08%
2019/05/29	7	51.04	2	51.60	50.40	5	5,846	0.09%
2019/05/27	1	48.40	0	0.00	49.20	1	5,793	0.02%
2019/05/24	7	48.31	0	0.00	47.70	7	5,805	0.12%
2019/05/23	4	48.78	10	48.58	49.00	-6	5,822	-0.10%
2019/05/22	0	0.00	3	50.00	49.80	-3	6,129	-0.05%
2019/05/21	1	49.35	0	0.00	49.60	1	6,289	0.02%
2019/05/17	12	50.09	0	0.00	50.00	12	6,443	0.19%
2019/05/16	2	50.60	1	51.60	50.20	1	6,457	0.02%
2019/05/15	1	51.90	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	49.90	2	50.55	51.80	-1	6,759	-0.01%
2019/05/13	0	0.00	2	52.35	51.00	-2	6,863	-0.03%
2019/05/09	5	55.22	2	54.70	53.60	3	6,898	0.04%
2019/05/08	2	55.60	0	0.00	55.00	2	6,883	0.03%
2019/05/07	0	0.00	2	57.00	56.10	-2	6,955	-0.03%
2019/05/06	3	56.13	5	56.36	55.90	-2	6,964	-0.03%
2019/05/03	1	58.30	1	58.20	58.20	0	6,923	0.00%
2019/05/02	0	0.00	1	57.60	57.60	-1	6,905	-0.01%
2019/04/30	1	56.00	11	56.00	57.00	-10	6,883	-0.15%
2019/04/29	20	55.52	14	55.35	55.40	6	6,868	0.09%
2019/04/26	6	57.43	0	0.00	57.10	6	6,828	0.09%
2019/04/25	1	58.50	0	0.00	58.60	1	6,898	0.01%
2019/04/24	1	59.40	0	0.00	58.70	1	6,943	0.01%
2019/04/23	3	58.80	3	60.10	59.90	0	6,911	0.00%
2019/04/22	1	59.20	1	58.80	58.80	0	6,873	0.00%
2019/04/19	4	58.53	0	0.00	58.50	4	6,956	0.06%
2019/04/18	1	59.60	9	59.04	58.10	-8	6,932	-0.12%
2019/04/17	7	60.46	8	60.56	59.60	-1	6,917	-0.01%
2019/04/16	3	60.63	2	60.60	60.60	1	6,899	0.01%
2019/04/15	27	62.78	41	61.57	61.10	-14	6,995	-0.20%
2019/04/12	13	58.71	1	58.60	59.60	12	6,710	0.18%
2019/04/11	9	59.02	1	59.90	58.00	8	6,682	0.12%
2019/04/10	2	60.20	0	0.00	59.40	2	6,618	0.03%
2019/04/09	8	60.31	5	60.42	60.30	3	6,559	0.05%
2019/04/08	9	62.42	23	61.90	61.70	-14	6,502	-0.22%
2019/04/03	0	0.00	3	60.60	60.00	-3	6,381	-0.05%
2019/04/02	4	59.60	0	0.00	59.60	4	6,346	0.06%
2019/04/01	1	60.30	6	59.57	59.40	-5	6,285	-0.08%
2019/03/29	1	58.20	13	58.18	58.20	-12	6,159	-0.19%
2019/03/27	4	57.90	5	57.82	58.10	-1	6,192	-0.02%
2019/03/26	24	58.10	23	57.65	57.60	1	6,158	0.02%
2019/03/25	22	57.60	3	57.73	57.50	19	6,139	0.31%
2019/03/22	5	58.88	6	59.95	59.10	-1	6,089	-0.02%
2019/03/21	1	61.50	5	60.38	60.50	-4	6,019	-0.07%
2019/03/20	4	60.28	5	60.24	60.10	-1	5,947	-0.02%
2019/03/19	43	59.02	61	59.31	60.10	-18	5,852	-0.31%
2019/03/18	2	55.70	6	56.17	55.50	-4	5,334	-0.07%
2019/03/15	4	55.60	2	56.25	55.30	2	5,433	0.04%
2019/03/13	1	54.60	1	54.50	55.00	0	5,895	0.00%
2019/03/12	3	55.03	0	0.00	54.50	3	5,936	0.05%
2019/03/11	8	55.50	3	55.67	55.00	5	6,024	0.08%
2019/03/08	0	0.00	9	54.74	54.30	-9	6,167	-0.15%
2019/03/07	5	53.76	4	53.35	53.00	1	6,259	0.02%
2019/03/06	5	54.20	10	54.30	54.60	-5	6,341	-0.08%
2019/03/05	6	53.25	18	53.26	53.80	-12	6,336	-0.19%
2019/03/04	2	52.50	0	0.00	52.50	2	6,321	0.03%
2019/02/27	3	52.37	0	0.00	52.30	3	6,369	0.05%
2019/02/26	0	0.00	2	53.50	52.50	-2	6,482	-0.03%
2019/02/25	5	53.30	19	53.28	53.20	-14	6,681	-0.21%
2019/02/22	3	53.50	2	53.55	53.50	1	6,774	0.01%
2019/02/21	49	55.27	36	56.01	54.40	13	6,807	0.19%
2019/02/20	7	54.56	6	54.32	54.30	1	6,657	0.02%
2019/02/19	2	53.45	8.1	53.70	53.70	-6.1	6,603	-0.09%
2019/02/18	5	52.16	1	52.30	52.00	4	6,641	0.06%
2019/02/15	7	52.96	7	53.04	52.40	0	7,038	0.00%
2019/02/14	9	54.70	19	54.85	53.10	-10	7,195	-0.14%
2019/02/13	14	53.08	10	53.57	52.20	4	7,106	0.06%
2019/02/12	7	53.63	10	53.37	54.20	-3	7,212	-0.04%
2019/02/11	1	51.70	3	51.23	52.00	-2	7,137	-0.03%
2019/01/30	0	0.00	3	52.50	50.90	-3	7,254	-0.04%
2019/01/29	3	50.87	2	51.10	51.80	1	7,308	0.01%
2019/01/28	2	51.20	5	51.64	51.60	-3	7,372	-0.04%
2019/01/25	0	0.00	2	50.00	50.30	-2	7,634	-0.03%
2019/01/24	2	49.45	1	49.60	49.30	1	7,777	0.01%
2019/01/18	3	49.10	1	48.85	49.45	2	8,180	0.02%
2019/01/17	2	49.85	7	49.70	49.35	-5	8,256	-0.06%
2019/01/16	8	51.21	11	51.00	51.80	-3	8,237	-0.04%
2019/01/15	5	51.20	0	0.00	50.70	5	8,293	0.06%
2019/01/14	2	50.70	0	0.00	50.50	2	8,449	0.02%
2019/01/11	2	51.20	25	52.00	50.70	-23	8,592	-0.27%
2019/01/09	4	51.48	4	51.53	51.60	0	8,609	0.00%
2019/01/08	0	0.00	3	50.70	50.60	-3	8,576	-0.03%
2019/01/07	9	51.14	10	50.90	50.30	-1	8,570	-0.01%
2019/01/04	1	45.70	3	48.02	48.50	-2	8,513	-0.02%
2019/01/03	3	47.10	2	46.60	46.60	1	8,602	0.01%
2018/12/28	2	48.13	0	0.00	48.30	2	8,878	0.02%
2018/12/26	0	0.00	1	48.40	47.10	-1	9,083	-0.01%
2018/12/22	0	0.00	1	48.60	48.30	-1	9,637	-0.01%
2018/12/21	6	48.07	4	47.44	49.00	2	9,683	0.02%
2018/12/20	1	47.40	1	47.50	47.00	0	9,656	0.00%
2018/12/19	1	48.15	1	48.10	48.10	0	9,624	0.00%
2018/12/18	1	48.30	5	48.06	48.00	-4	9,619	-0.04%
2018/12/17	1	49.35	0	0.00	48.80	1	9,591	0.01%
2018/12/14	8	48.83	10	49.45	49.35	-2	9,598	-0.02%
2018/12/13	2	48.63	4	49.20	49.30	-2	9,544	-0.02%
2018/12/12	2	49.43	7	49.64	49.45	-5	9,529	-0.05%
2018/12/11	1	47.75	27	47.96	48.30	-26	9,458	-0.27%
2018/12/10	14	46.84	15	46.68	46.90	-1	9,421	-0.01%
2018/12/07	53	49.86	0	0.00	49.35	53	9,252	0.57%
2018/12/06	15	53.21	7	53.53	51.50	8	8,950	0.09%
2018/12/05	3	54.90	5	55.04	54.90	-2	8,793	-0.02%
2018/12/04	2	55.90	16	56.59	56.00	-14	8,855	-0.16%
2018/12/03	13	55.45	16	55.74	56.10	-3	8,835	-0.03%
2018/11/30	27	53.44	34	53.95	52.90	-7	8,718	-0.08%
2018/11/29	6	52.08	4	53.13	52.00	2	8,458	0.02%
2018/11/28	7	51.94	3	51.50	51.90	4	8,366	0.05%
2018/11/27	5	49.75	4	50.05	51.00	1	8,404	0.01%
2018/11/26	7	49.74	0	0.00	49.40	7	8,372	0.08%
2018/11/23	13	49.02	7	49.81	48.70	6	8,377	0.07%
2018/11/22	26	50.68	18	53.62	50.60	8	8,321	0.10%
2018/11/21	36	52.88	35	52.82	53.10	1	8,119	0.01%
2018/11/20	5	52.44	2	52.40	52.70	3	8,002	0.04%
2018/11/19	9	52.88	14	53.59	53.40	-5	7,924	-0.06%
2018/11/16	8	52.35	4	52.88	51.60	4	7,764	0.05%
2018/11/15	26	52.72	23	52.08	52.40	3	7,696	0.04%
2018/11/14	83	51.78	90	52.27	52.50	-7	7,556	-0.09%
2018/11/13	11	49.71	8	48.43	49.50	3	7,234	0.04%
2018/11/12	6	49.12	6	49.03	48.95	0	7,046	0.00%
2018/11/09	9	48.77	21	48.73	48.90	-12	6,990	-0.17%
2018/11/08	5	47.90	7	48.59	47.05	-2	6,783	-0.03%
2018/11/07	9	47.47	2	48.05	47.95	7	6,736	0.10%
2018/11/06	18	46.82	8	47.51	46.30	10	6,684	0.15%
2018/11/05	8	47.00	2	46.70	47.40	6	6,588	0.09%
2018/11/02	19	48.09	17	48.13	48.20	2	6,511	0.03%
2018/11/01	0	0.00	8	50.48	51.30	-8	6,165	-0.13%
2018/10/31	7	49.28	0	0.00	48.00	7	6,075	0.12%
2018/10/30	1	49.00	0	0.00	48.50	1	6,028	0.02%
2018/10/29	0	0.00	2	47.28	47.65	-2	6,022	-0.03%
2018/10/26	7	47.16	7	46.15	46.00	0	6,001	0.00%
2018/10/25	5	48.13	8	48.35	48.45	-3	5,967	-0.05%
2018/10/24	8	51.56	4	51.55	50.90	4	5,993	0.07%
2018/10/23	3	51.87	4	52.08	50.70	-1	5,973	-0.02%
2018/10/22	7	52.30	7	52.51	52.30	0	6,050	0.00%
2018/10/19	3	49.67	8	49.59	50.70	-5	5,930	-0.08%
2018/10/18	12	49.02	10	49.00	48.45	2	5,829	0.03%
2018/10/17	4	48.31	3	49.30	48.25	1	5,994	0.02%
2018/10/16	6	48.10	12	48.54	48.10	-6	6,125	-0.10%
2018/10/15	6	47.32	6	47.58	47.40	0	6,159	0.00%
2018/10/12	4	45.71	3	46.32	47.00	1	6,344	0.02%
2018/10/11	16	44.04	4	44.26	44.45	12	6,514	0.18%
2018/10/09	41	50.32	24	52.46	48.75	17	6,289	0.27%
2018/10/08	4	54.23	11	54.62	53.40	-7	6,050	-0.12%
2018/10/05	31	53.74	13	53.96	53.30	18	5,974	0.30%
2018/10/04	24	55.31	22	55.48	56.70	2	5,850	0.03%
2018/10/03	4	57.05	7	56.94	56.10	-3	5,789	-0.05%
2018/10/02	12	57.03	9	56.29	55.70	3	5,593	0.05%
2018/10/01	37	56.11	48	56.14	57.50	-11	5,482	-0.20%
2018/09/28	2	52.30	0	0.00	52.40	2	5,263	0.04%
2018/09/27	0	0.00	10	51.30	51.30	-10	5,242	-0.19%
2018/09/26	0	0.00	17	51.93	51.70	-17	5,240	-0.32%
2018/09/25	1	51.20	0	0.00	51.50	1	5,224	0.02%
2018/09/21	0	0.00	1	50.90	51.40	-1	5,236	-0.02%
2018/09/19	1	51.10	1	50.90	50.90	0	5,261	0.00%
2018/09/18	1	50.10	0	0.00	50.30	1	5,259	0.02%
2018/09/17	6	51.77	5	51.50	51.40	1	5,256	0.02%
2018/09/14	10	52.40	2	51.75	52.00	8	5,238	0.15%
2018/09/13	15	51.10	0	0.00	50.70	15	5,246	0.29%
2018/09/12	1	49.30	2	50.95	51.30	-1	5,242	-0.02%
2018/09/11	1	48.70	0	0.00	50.50	1	5,246	0.02%
2018/09/10	10	49.34	4	49.30	48.20	6	5,217	0.12%
2018/09/07	10	52.17	2	53.00	51.40	8	5,124	0.16%
2018/09/06	5	56.02	12	56.94	55.10	-7	5,042	-0.14%
2018/09/04	9	54.71	1	54.30	54.80	8	4,947	0.16%
2018/09/03	1	54.30	1	54.80	54.60	0	4,929	0.00%
2018/08/31	5	57.90	0	0.00	57.50	5	4,856	0.10%
2018/08/30	3	58.53	6	58.13	58.50	-3	5,008	-0.06%
2018/08/29	2	58.00	9	57.14	58.40	-7	5,200	-0.13%
2018/08/28	2	56.00	3	56.20	55.50	-1	5,216	-0.02%
2018/08/27	2	54.20	6	54.20	55.20	-4	5,241	-0.08%
2018/08/24	4	53.65	3	53.63	53.40	1	5,258	0.02%
2018/08/23	4	53.80	2	54.00	53.90	2	5,307	0.04%
2018/08/22	5	54.20	0	0.00	54.30	5	5,357	0.09%
2018/08/21	2	53.40	0	0.00	53.50	2	5,428	0.04%
2018/08/20	13	55.45	6	54.88	53.30	7	5,452	0.13%
2018/08/17	1	57.40	1	56.90	56.90	0	5,360	0.00%
2018/08/16	4	56.13	2	56.80	56.70	2	5,465	0.04%
2018/08/15	2	58.20	1	57.80	57.60	1	5,472	0.02%
2018/08/14	1	58.40	1	58.80	58.90	0	5,475	0.00%
2018/08/13	16	59.43	0	0.00	58.20	16	5,609	0.29%
2018/08/09	2	61.80	1	61.80	61.70	1	5,699	0.02%
2018/08/08	2	62.70	6	62.65	62.30	-4	5,729	-0.07%
2018/08/07	10	63.40	10	63.25	62.30	0	5,763	0.00%
2018/08/06	7	62.73	2	62.95	63.10	5	5,704	0.09%
2018/08/03	1	61.80	2	62.20	61.80	-1	5,672	-0.02%
2018/08/02	4	61.85	3	62.20	61.10	1	5,662	0.02%
2018/08/01	9	63.06	8	62.54	62.50	1	5,636	0.02%
2018/07/31	15	61.56	11	62.65	60.60	4	5,546	0.07%
2018/07/30	2	60.75	5	60.86	60.40	-3	5,491	-0.05%
2018/07/27	27	60.34	27	61.49	62.20	0	5,676	0.00%
2018/07/25	13	61.01	8	61.09	60.80	5	5,528	0.09%
2018/07/24	24	61.03	14	61.36	61.10	10	5,503	0.18%
2018/07/23	23	65.13	4	64.88	63.60	19	5,308	0.36%
2018/07/20	2	67.05	4	67.23	67.80	-2	5,209	-0.04%
2018/07/19	10	68.60	9	68.63	66.30	1	5,284	0.02%
2018/07/18	5	67.60	22	65.70	67.90	-17	5,321	-0.32%
2018/07/17	0	0.00	6	62.85	62.30	-6	5,165	-0.12%
2018/07/16	0	0.00	5	62.76	62.90	-5	5,326	-0.09%
2018/07/13	1	62.50	4	62.50	62.40	-3	5,435	-0.06%
2018/07/12	2	61.10	0	0.00	61.70	2	5,790	0.03%
2018/07/11	3	60.50	5	60.66	60.50	-2	6,117	-0.03%
2018/07/10	0	0.00	2	59.30	59.40	-2	6,364	-0.03%
2018/07/09	9	61.21	0	0.00	61.00	9	6,770	0.13%
2018/07/06	1	60.80	3	61.83	61.10	-2	6,760	-0.03%
2018/07/05	0	0.00	5	62.10	61.70	-5	6,752	-0.07%
2018/07/04	1	62.80	2	62.80	62.70	-1	6,764	-0.01%
2018/07/03	2	63.00	0	0.00	62.20	2	6,799	0.03%
2018/07/02	2	64.00	0	0.00	63.00	2	6,841	0.03%
2018/06/28	1	63.00	0	0.00	62.70	1	6,809	0.01%
2018/06/25	0	0.00	2	62.90	63.00	-2	6,880	-0.03%
2018/06/22	7	62.66	1	62.80	62.40	6	6,917	0.09%
2018/06/21	2	64.20	1	64.30	64.00	1	6,896	0.01%
2018/06/20	7	63.51	0	0.00	63.30	7	6,947	0.10%
2018/06/19	5	66.04	4	65.18	65.00	1	6,953	0.01%
2018/06/15	0	0.00	1	65.80	66.40	-1	6,975	-0.01%
2018/06/14	7	66.29	5	67.00	65.50	2	6,966	0.03%
2018/06/12	6	65.32	3	65.23	65.10	3	7,191	0.04%
2018/06/11	0	0.00	3	66.80	66.20	-3	7,214	-0.04%
2018/06/08	2	66.55	2	66.75	66.70	0	7,249	0.00%
2018/06/07	11	67.79	7	67.91	66.80	4	7,316	0.05%
2018/06/06	11	69.55	18	69.48	69.50	-7	7,194	-0.10%
2018/06/05	2	67.05	4	66.65	67.30	-2	7,006	-0.03%
2018/06/04	9	65.60	1	65.90	65.70	8	7,034	0.11%
2018/05/31	13	65.49	4	65.88	64.30	9	7,037	0.13%
2018/05/30	1	65.90	3	66.43	65.80	-2	7,034	-0.03%
2018/05/29	15	67.13	15	66.95	66.00	0	7,029	0.00%
2018/05/28	0	0.00	7	65.76	66.80	-7	6,988	-0.10%
2018/05/25	1	66.00	0	0.00	65.90	1	7,093	0.01%
2018/05/24	3	65.73	9	66.07	66.60	-6	7,119	-0.08%
2018/05/23	5	65.20	7	65.07	65.10	-2	7,096	-0.03%
2018/05/22	0	0.00	1	64.70	64.50	-1	7,150	-0.01%
2018/05/21	4	66.15	2	66.20	65.10	2	7,327	0.03%
2018/05/18	1	64.30	0	0.00	64.40	1	7,305	0.01%
2018/05/17	3	64.20	4	65.45	64.20	-1	7,663	-0.01%
2018/05/15	4	64.30	0	0.00	63.10	4	8,215	0.05%
2018/05/14	2	64.60	3	64.60	63.80	-1	8,670	-0.01%
2018/05/11	7	65.00	4	64.43	64.50	3	8,955	0.03%
2018/05/10	4	64.88	2	64.55	64.50	2	9,567	0.02%
2018/05/09	4	63.75	0	0.00	63.00	4	9,803	0.04%
2018/05/08	3	62.50	7	63.84	63.80	-4	10,168	-0.04%
2018/05/07	5	62.26	1	62.50	62.70	4	10,436	0.04%
2018/05/04	7	60.61	7	61.09	61.20	0	10,847	0.00%
2018/05/03	1	65.00	1	64.80	63.80	0	10,823	0.00%
2018/04/30	2	64.95	0	0.00	65.20	2	11,407	0.02%
2018/04/27	2	64.30	3	64.03	64.20	-1	11,456	-0.01%
2018/04/26	1	63.50	0	0.00	63.50	1	11,494	0.01%
2018/04/25	0	0.00	3	64.93	65.50	-3	11,423	-0.03%
2018/04/24	10	62.43	8	62.45	62.90	2	11,292	0.02%
2018/04/23	14	66.64	0	0.00	66.00	14	11,038	0.13%
2018/04/20	11	69.27	6	69.08	68.10	5	10,952	0.05%
2018/04/19	1	67.90	0	0.00	67.80	1	10,791	0.01%
2018/04/18	14	68.45	8	68.35	68.50	6	10,695	0.06%
2018/04/17	9	73.72	3	73.00	71.00	6	10,337	0.06%
2018/04/16	3	79.10	22	79.34	78.20	-19	10,028	-0.19%
2018/04/13	23	78.45	35	78.06	77.50	-12	9,783	-0.12%
2018/04/12	2	72.35	0	0.00	72.60	2	9,424	0.02%
2018/04/10	2	71.80	0	0.00	71.70	2	9,573	0.02%
2018/04/09	9	72.34	1	72.40	72.70	8	9,556	0.08%
2018/04/03	2	70.90	0	0.00	71.20	2	9,530	0.02%
2018/04/02	2	73.40	1	72.80	72.50	1	9,489	0.01%
2018/03/31	1	72.80	0	0.00	72.80	1	9,492	0.01%
2018/03/30	1	72.80	1	73.60	72.70	0	9,500	0.00%
2018/03/29	1	72.50	3	73.17	72.40	-2	9,550	-0.02%
2018/03/28	0	0.00	1	72.60	72.90	-1	9,532	-0.01%
2018/03/27	0	0.00	2	73.40	73.10	-2	9,510	-0.02%
2018/03/26	0	0.00	7	71.86	71.40	-7	9,514	-0.07%
2018/03/23	9	70.08	0	0.00	71.10	9	9,584	0.09%
2018/03/22	1	73.00	5	74.20	72.50	-4	9,572	-0.04%
2018/03/21	5	73.50	3	74.60	73.50	2	9,582	0.02%
2018/03/20	5	73.70	4	73.48	73.40	1	9,571	0.01%
2018/03/19	0	0.00	3	75.00	74.10	-3	9,578	-0.03%
2018/03/16	11	74.07	18	73.78	73.50	-7	9,445	-0.07%
2018/03/15	2	72.60	5	73.16	72.90	-3	9,417	-0.03%
2018/03/14	11	72.11	1	72.60	71.90	10	9,447	0.11%
2018/03/13	5	73.46	7	73.50	73.20	-2	9,506	-0.02%
2018/03/12	6	71.78	4	71.95	71.90	2	9,604	0.02%
2018/03/09	9	71.52	1	71.90	70.90	8	9,821	0.08%
2018/03/08	3	71.57	9	72.60	72.10	-6	9,799	-0.06%
2018/03/07	1	70.50	2	69.90	70.20	-1	9,717	-0.01%
2018/03/06	1	70.49	0	0.00	70.00	1	9,756	0.01%
2018/03/05	2	70.70	1	70.90	70.00	1	9,774	0.01%
2018/03/02	5	71.08	1	70.80	71.00	4	9,787	0.04%
2018/03/01	7	71.80	1	71.60	71.90	6	9,791	0.06%
2018/02/27	6	73.58	6	74.35	72.60	0	9,849	0.00%
2018/02/26	4	72.98	4	73.30	73.20	0	9,747	0.00%
2018/02/23	11	72.85	6	73.70	72.90	5	9,745	0.05%
2018/02/22	7	72.53	2	72.90	72.50	5	9,784	0.05%
2018/02/21	9	73.52	8	72.16	73.70	1	9,834	0.01%
2018/02/12	12	69.53	6	70.12	68.90	6	9,840	0.06%
2018/02/09	24	67.73	13	66.93	69.80	11	9,841	0.11%
2018/02/08	20	72.25	14	73.56	70.80	6	9,486	0.06%
2018/02/07	16	78.22	7	78.50	75.50	9	9,260	0.10%
2018/02/06	20	78.08	8	79.58	76.60	12	9,230	0.13%
2018/02/05	11	85.28	108	85.29	85.00	-97	8,934	-1.09%	大賣/
2018/02/02	36	92.90	3	92.50	91.40	33	8,933	0.37%
2018/02/01	109	101.15	10	103.05	101.50	99	8,656	1.14%	大買/
2018/01/31	7	103.09	27	101.51	104.00	-20	8,489	-0.24%
2018/01/30	12	100.40	10	101.60	99.50	2	8,227	0.02%
2018/01/29	14	100.59	24	100.92	100.50	-10	8,091	-0.12%
2018/01/26	5	96.14	16	96.81	96.80	-11	7,838	-0.14%
2018/01/25	12	95.72	32	95.75	94.70	-20	7,710	-0.26%
2018/01/24	9	92.49	13	90.83	92.90	-4	7,540	-0.05%
2018/01/23	9	89.84	7	89.76	88.30	2	7,405	0.03%
2018/01/22	7	88.77	8	88.89	88.70	-1	7,440	-0.01%
2018/01/19	8	86.79	1	86.40	86.70	7	7,471	0.09%
2018/01/18	6	87.97	7	88.19	86.70	-1	7,480	-0.01%
2018/01/17	2	86.60	0	0.00	87.60	2	7,547	0.03%
2018/01/16	2	87.70	1	87.50	87.60	1	7,569	0.01%
2018/01/12	1	86.50	0	0.00	86.10	1	7,609	0.01%
2018/01/11	4	84.63	1	84.50	84.70	3	7,656	0.04%
2018/01/10	4	85.45	1	86.10	84.50	3	7,841	0.04%
2018/01/09	4	86.68	0	0.00	85.80	4	7,898	0.05%
2018/01/08	1	88.50	7	89.01	87.20	-6	7,993	-0.08%
2018/01/05	3	88.20	12	89.68	87.20	-9	7,976	-0.11%
2018/01/04	0	0.00	5	84.94	85.80	-5	7,890	-0.06%
2018/01/03	1	84.40	5	84.50	84.40	-4	7,991	-0.05%
2018/01/02	0	0.00	1	83.70	83.70	-1	8,156	-0.01%