TPK-KY (3673)-元大-桃興券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/02	5	38.00	0	0.00	38.20	5	2,502	0.20%
2024/04/30	0	0.00	1	38.95	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	3	38.80	38.95	-3	2,535	-0.12%
2024/04/24	1	36.85	1	37.15	37.15	0	2,521	0.00%
2024/04/18	4	37.70	0	0.00	37.70	4	2,577	0.16%
2024/04/16	0	37.45	0	0.00	37.25	0	2,565	0.00%
2024/04/15	2	38.28	0	0.00	38.05	2	2,557	0.08%
2024/04/10	0	40.36	8	40.21	40.35	-8	2,595	-0.31%
2024/04/09	1	38.70	3	38.95	38.60	-2	2,554	-0.08%
2024/04/03	0	0.00	10	39.50	39.10	-10	2,546	-0.39%
2024/04/02	0	0.00	3	38.55	38.60	-3	2,462	-0.12%
2024/04/01	2	37.30	6	37.91	38.10	-4	2,394	-0.17%
2024/03/29	0	36.93	2	36.80	36.85	-2	2,312	-0.09%
2024/03/28	2	36.95	1	36.85	36.90	1	2,288	0.04%
2024/03/27	1	36.30	2	36.40	36.45	-1	2,223	-0.04%
2024/03/26	2	36.10	0	0.00	35.95	2	2,181	0.09%
2024/03/25	2	36.35	1	36.70	36.25	1	2,128	0.05%
2024/03/22	0	0.00	3	35.57	35.65	-3	2,092	-0.14%
2024/03/21	1	34.95	1	35.10	35.10	0	2,047	0.00%
2024/03/19	2	34.15	0	0.00	34.25	2	2,012	0.10%
2024/03/15	0	0.00	0	34.05	34.15	0	2,008	0.00%
2024/03/12	0	34.70	4	35.00	35.05	-4	1,957	-0.20%
2024/03/11	4	33.90	0	0.00	33.85	4	1,933	0.21%
2024/03/08	0	0.00	1	35.45	34.90	-1	1,884	-0.05%
2024/03/07	1	34.85	0	35.00	34.85	1	1,843	0.05%
2024/03/06	0	36.00	0	0.00	34.85	0	1,813	0.00%
2024/02/29	0	0.00	3	34.77	34.95	-3	1,718	-0.17%
2024/02/23	3	35.93	0	0.00	35.65	3	1,730	0.17%
2024/02/22	1	36.40	0	0.00	36.70	1	1,706	0.06%
2024/02/21	0	0.00	11	36.77	36.65	-11	1,699	-0.65%
2024/02/19	0	0.00	1	37.75	37.50	-1	1,693	-0.06%
2024/02/02	1	35.10	0	0.00	34.80	1	1,537	0.07%
2024/02/01	0	36.00	0	0.00	35.50	0	1,508	0.00%
2024/01/29	0.2	36.80	0	0.00	36.90	0.2	1,464	0.01%
2024/01/26	0	0.00	1	36.80	36.35	-1	1,447	-0.07%
2024/01/24	3	36.92	4	36.65	36.70	-1	1,352	-0.07%
2024/01/12	4	36.29	0	0.00	35.35	4	1,165	0.34%
2024/01/11	2	36.30	2	35.95	36.30	0	1,146	0.00%
2024/01/10	0	0.00	3	35.70	35.05	-3	1,136	-0.26%
2024/01/08	1	37.10	0	0.00	36.50	1	1,113	0.09%
2024/01/04	2	37.55	2	37.45	37.05	0	1,012	0.00%
2023/12/29	1	36.35	2	36.20	36.20	-1	840	-0.12%
2023/12/28	12	36.55	0	0.00	36.50	12	829	1.45%
2023/12/27	0	0.00	6	35.75	35.85	-6	808	-0.74%
2023/12/11	1	34.65	0	0.00	34.80	1	839	0.12%
2023/12/01	0	35.75	0	0.00	35.50	0	838	0.00%
2023/11/27	0	0.00	3	35.10	35.05	-3	872	-0.34%
2023/11/24	0	0.00	2	36.18	36.05	-2	867	-0.23%
2023/11/20	4	35.55	0	0.00	35.35	4	835	0.48%
2023/11/15	0	33.65	0	0.00	33.95	0	832	0.00%
2023/11/07	0	0.00	1	33.25	33.25	-1	974	-0.10%
2023/11/03	1	32.75	0	0.00	32.75	1	1,092	0.09%
2023/10/24	1	32.20	0	0.00	32.40	1	1,219	0.08%
2023/10/18	3	33.25	0	0.00	33.15	3	1,304	0.23%
2023/10/13	0	0.00	1	34.60	34.90	-1	1,439	-0.07%
2023/10/12	0	0.00	1	34.50	34.50	-1	1,457	-0.07%
2023/10/03	1	34.35	0	0.00	34.35	1	1,641	0.06%
2023/09/26	1	34.05	0	0.00	33.75	1	1,952	0.05%
2023/09/04	2	35.40	2	35.60	35.50	0	3,339	0.00%
2023/08/24	2	34.30	0	0.00	34.30	2	4,091	0.05%
2023/08/22	2	34.50	0	0.00	34.15	2	4,187	0.05%
2023/08/16	0	0.00	10	34.40	34.50	-10	4,380	-0.23%
2023/08/11	3	35.30	0	0.00	35.30	3	4,726	0.06%
2023/08/10	11	35.58	0	0.00	35.40	11	4,741	0.23%
2023/08/08	4	38.50	0	0.00	38.10	4	4,665	0.09%
2023/08/07	1	38.50	0	0.00	38.85	1	4,715	0.02%
2023/08/04	2	38.80	0	0.00	38.90	2	4,781	0.04%
2023/08/02	1	38.30	0	0.00	38.35	1	4,876	0.02%
2023/08/01	4	39.05	0	0.00	39.15	4	4,892	0.08%
2023/07/27	0	0.00	1	40.45	40.45	-1	5,096	-0.02%
2023/07/25	0	0.00	2	39.80	39.60	-2	5,107	-0.04%
2023/07/24	0	0.00	2	39.30	39.40	-2	5,107	-0.04%
2023/07/21	0	40.40	0	0.00	40.10	0	5,091	0.00%
2023/07/18	2	40.50	0	0.00	40.15	2	5,194	0.04%
2023/07/14	1	41.30	1	41.90	41.25	0	5,904	0.00%
2023/07/13	3	41.63	0	0.00	41.50	3	5,946	0.05%
2023/07/11	0	0.00	1	42.50	42.10	-1	6,128	-0.02%
2023/07/10	1	42.50	0	0.00	42.45	1	6,131	0.02%
2023/07/07	0	0.00	3	43.30	43.10	-3	6,198	-0.05%
2023/07/06	0	0.00	4	45.49	45.30	-4	6,206	-0.06%
2023/07/05	11	46.00	1	45.70	45.55	10	6,179	0.16%
2023/07/04	2	45.78	1	45.55	45.55	1	6,114	0.02%
2023/07/03	4	45.30	5	45.90	45.35	-1	6,039	-0.02%
2023/06/30	3	44.45	0	0.00	44.30	3	5,949	0.05%
2023/06/29	0	0.00	2	43.85	43.90	-2	5,909	-0.03%
2023/06/28	2	43.30	0	0.00	43.25	2	5,876	0.03%
2023/06/27	9	43.31	6	43.63	43.05	3	5,870	0.05%
2023/06/26	11	44.67	0	0.00	43.95	11	5,812	0.19%
2023/06/21	14	44.92	11	45.17	45.05	3	5,673	0.05%
2023/06/19	1	42.05	2	41.45	42.50	-1	5,310	-0.02%
2023/06/16	0	0.00	2	43.05	41.85	-2	5,255	-0.04%
2023/06/12	0	0.00	2	42.85	42.80	-2	5,144	-0.04%
2023/06/09	3	43.07	1	43.20	42.75	2	5,135	0.04%
2023/06/08	1	43.80	11	44.82	43.80	-10	5,065	-0.20%
2023/06/07	17	44.09	4	43.59	43.20	13	4,933	0.26%
2023/06/06	3	43.67	1	43.80	43.95	2	4,808	0.04%
2023/06/05	0	0.00	1	43.05	42.90	-1	4,731	-0.02%
2023/06/02	0	0.00	21	42.34	42.35	-21	4,735	-0.44%
2023/06/01	40	43.70	26	43.88	43.25	14	4,749	0.29%
2023/05/31	2	42.33	9	42.51	42.40	-7	4,545	-0.15%
2023/05/30	2	42.23	0	0.00	42.00	2	4,518	0.04%
2023/05/29	1	41.90	0	0.00	41.75	1	4,490	0.02%
2023/05/26	1	41.65	6	41.24	41.00	-5	4,527	-0.11%
2023/05/25	1	41.80	1	41.80	41.60	0	4,639	0.00%
2023/05/24	0	0.00	2	41.60	41.55	-2	4,706	-0.04%
2023/05/23	6	41.83	17	41.72	41.60	-11	4,677	-0.24%
2023/05/22	4	41.09	0	0.00	41.60	4	4,624	0.09%
2023/05/19	2	40.45	0	0.00	40.30	2	4,515	0.04%
2023/05/18	0	0.00	10	40.80	40.50	-10	4,443	-0.23%
2023/05/17	4	40.61	3	40.83	40.60	1	4,302	0.02%
2023/05/16	11	39.17	3	39.13	38.95	8	4,083	0.20%
2023/05/09	1	39.65	1	39.50	39.55	0	3,851	0.00%
2023/05/05	6	38.61	0	0.00	38.30	6	3,720	0.16%
2023/05/04	0	0.00	8	38.34	38.95	-8	3,654	-0.22%
2023/04/28	3	37.65	0	0.00	37.35	3	3,468	0.09%
2023/04/27	4	37.55	0	0.00	37.45	4	3,434	0.12%
2023/04/26	1	36.95	2	37.00	37.20	-1	3,407	-0.03%
2023/04/25	2	36.95	5	37.23	36.90	-3	3,382	-0.09%
2023/04/24	3	37.90	0	0.00	37.70	3	3,331	0.09%
2023/04/21	0	0.00	3	37.60	37.50	-3	3,281	-0.09%
2023/04/20	2	38.83	4	39.55	38.50	-2	3,166	-0.06%
2023/04/19	29	41.94	13	42.18	41.25	16	2,923	0.55%
2023/04/18	1	41.50	1	41.50	41.50	0	2,349	0.00%
2023/04/17	2	38.10	7	37.86	37.75	-5	2,264	-0.22%
2023/04/14	11	37.75	7	37.86	37.90	4	2,165	0.18%
2023/04/12	0	0.00	16	36.67	36.80	-16	1,947	-0.82%
2023/04/11	5	36.35	0	0.00	36.40	5	1,843	0.27%
2023/04/10	0	0.00	6	34.42	34.60	-6	1,719	-0.35%
2023/03/28	2	34.10	0	0.00	34.30	2	1,666	0.12%
2023/03/27	2	35.10	0	0.00	35.00	2	1,634	0.12%
2023/03/22	1	35.50	5	35.64	35.30	-4	1,593	-0.25%
2023/03/21	2	35.00	0	0.00	34.75	2	1,549	0.13%
2023/03/16	0	0.00	4	34.41	34.10	-4	1,501	-0.27%
2023/03/14	2	35.68	1	35.00	35.00	1	1,453	0.07%
2023/03/13	25	35.32	7	35.38	35.60	18	1,411	1.28%
2023/03/10	2	34.80	6	34.98	34.50	-4	1,357	-0.29%
2023/03/09	5	35.64	0	0.00	35.50	5	1,311	0.38%
2023/03/08	2	35.88	8	36.24	36.10	-6	1,277	-0.47%
2023/03/07	2	36.75	3	36.90	36.75	-1	1,226	-0.08%
2023/03/06	20	36.43	31	36.89	36.50	-11	1,156	-0.95%
2023/02/24	3	34.20	3	34.10	34.20	0	970	0.00%
2023/02/23	16	34.92	21	34.92	35.05	-5	888	-0.56%
2023/02/22	0	0.00	31	33.16	33.95	-31	712	-4.35%
2023/02/20	11	31.86	0	0.00	31.95	11	605	1.82%
2023/02/16	0	0.00	1	31.15	31.20	-1	612	-0.16%
2023/02/15	1	30.75	1	30.85	30.85	0	621	0.00%
2023/02/14	1	30.85	0	0.00	30.85	1	624	0.16%
2023/02/08	5	31.30	0	0.00	31.25	5	639	0.78%
2023/02/02	5	30.70	0	0.00	31.05	5	627	0.80%
2023/01/31	10	30.50	0	0.00	30.60	10	665	1.50%
2022/12/09	1	30.45	0	0.00	30.40	1	885	0.11%
2022/12/06	2	31.60	0	0.00	30.80	2	891	0.22%
2022/12/05	1	31.85	0	0.00	31.90	1	886	0.11%
2022/11/30	5	31.75	0	0.00	31.80	5	891	0.56%
2022/11/25	1	31.10	0	0.00	30.95	1	913	0.11%
2022/11/15	0	0.00	1	30.85	30.95	-1	1,198	-0.08%
2022/11/10	0	0.00	2	30.25	30.35	-2	1,242	-0.16%
2022/11/09	0	30.50	0	0.00	30.55	0	1,243	0.00%
2022/11/04	5	29.70	0	0.00	29.90	5	1,279	0.39%
2022/11/03	1	29.75	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%
2022/10/27	0	0.00	1	29.70	29.70	-1	1,228	-0.08%
2022/10/26	2	29.65	1	29.50	29.30	1	1,229	0.08%
2022/10/13	0	0.00	13	30.00	29.80	-13	1,219	-1.07%
2022/10/07	5	32.98	0	0.00	32.60	5	1,189	0.42%
2022/10/03	3	30.95	0	0.00	31.25	3	1,174	0.26%
2022/09/29	0	0.00	3	31.25	30.90	-3	1,169	-0.26%
2022/09/28	4	30.60	0	0.00	30.60	4	1,169	0.34%
2022/09/27	3	31.90	0	0.00	32.25	3	1,153	0.26%
2022/09/26	5	31.95	0	0.00	32.15	5	1,153	0.43%
2022/09/19	0	0.00	2	34.80	34.85	-2	1,185	-0.17%
2022/09/15	0	0.00	1	35.20	35.10	-1	1,197	-0.08%
2022/09/12	0	0.00	1	35.70	35.95	-1	1,209	-0.08%
2022/09/07	0	0.00	1	34.40	34.40	-1	1,216	-0.08%
2022/09/06	0	0.00	3	34.72	34.55	-3	1,214	-0.25%
2022/09/05	0	0.00	2	34.95	34.85	-2	1,213	-0.16%
2022/09/02	0	0.00	6	35.48	35.45	-6	1,207	-0.50%
2022/08/30	2	36.40	0	0.00	36.35	2	1,181	0.17%
2022/08/26	9	37.97	10	38.40	37.50	-1	1,183	-0.08%
2022/08/25	1	36.65	0	0.00	36.85	1	1,090	0.09%
2022/08/23	0	0.00	5	37.20	36.40	-5	1,050	-0.48%
2022/08/22	4	36.80	34	36.84	36.35	-30	1,010	-2.97%
2022/08/19	2	35.85	7	34.41	36.10	-5	934	-0.53%
2022/08/16	0.2	34.15	0	0.00	33.90	0.2	879	0.02%
2022/08/15	5	33.70	0	0.00	33.80	5	882	0.57%
2022/08/12	1	34.25	15	34.18	34.10	-14	880	-1.59%
2022/07/28	0	0.00	2	34.35	34.10	-2	987	-0.20%
2022/07/18	0	34.40	0	0.00	34.70	0	1,017	0.00%
2022/07/08	0	0.00	3	33.98	34.05	-3	1,040	-0.29%
2022/07/06	0	0.00	2	32.65	32.30	-2	1,054	-0.19%
2022/07/01	1	33.75	0	0.00	32.35	1	1,134	0.09%
2022/06/30	1	34.70	0	0.00	34.65	1	1,123	0.09%
2022/06/29	1	34.50	2	34.78	34.85	-1	1,119	-0.09%
2022/06/21	0	0.00	1	34.20	34.15	-1	1,096	-0.09%
2022/06/20	0	0.00	1	33.00	33.00	-1	1,104	-0.09%
2022/06/10	0	0.00	2	35.13	35.20	-2	1,135	-0.18%
2022/06/08	2	34.85	0	0.00	34.75	2	1,140	0.18%
2022/06/07	1	35.65	0	0.00	35.20	1	1,149	0.09%
2022/06/02	2	33.98	0	0.00	34.00	2	1,134	0.18%
2022/06/01	0	0.00	2	34.38	33.95	-2	1,155	-0.17%
2022/05/24	1	33.00	0	0.00	33.00	1	1,248	0.08%
2022/05/20	0	0.00	1	33.30	33.25	-1	1,251	-0.08%
2022/05/16	1	32.05	0	0.00	32.15	1	1,263	0.08%
2022/05/13	0	0.00	4	31.75	31.95	-4	1,262	-0.32%
2022/05/12	0	0.00	1	30.95	30.85	-1	1,262	-0.08%
2022/05/10	1	31.45	0	0.00	31.90	1	1,230	0.08%
2022/05/09	6	32.10	0	0.00	31.85	6	1,214	0.49%
2022/05/03	0	0.00	1	34.25	34.20	-1	1,177	-0.08%
2022/04/29	1	34.50	10	34.50	34.35	-9	1,190	-0.76%
2022/04/28	3	34.17	1	34.10	34.10	2	1,201	0.17%
2022/04/27	11	33.96	0	0.00	34.05	11	1,193	0.92%
2022/04/26	0.1	35.00	0	0.00	35.10	0.1	1,183	0.01%
2022/04/25	5	35.20	0	0.00	35.05	5	1,181	0.42%
2022/04/22	0	0.00	1	36.45	36.35	-1	1,166	-0.09%
2022/04/21	6	36.81	0	0.00	36.65	6	1,198	0.50%
2022/04/20	5	36.20	0	0.00	36.55	5	1,204	0.41%
2022/04/19	0	0.00	1	36.55	36.55	-1	1,224	-0.08%
2022/04/18	1	36.20	0	0.00	36.15	1	1,246	0.08%
2022/04/12	19	35.58	0	0.00	35.85	19	1,604	1.18%
2022/04/11	21	36.33	53	36.01	36.10	-32	1,606	-1.99%
2022/04/08	1	35.05	0	0.00	35.15	1	1,578	0.06%
2022/04/07	1	35.70	0	0.00	35.20	1	1,597	0.06%
2022/04/06	0	0.00	3	36.10	36.00	-3	1,573	-0.19%
2022/03/31	1	37.30	0	0.00	37.15	1	1,583	0.06%
2022/03/28	0	0.00	1	37.35	37.35	-1	1,607	-0.06%
2022/03/25	1	37.75	0	0.00	37.70	1	1,623	0.06%
2022/03/23	3	38.10	0	0.00	38.10	3	1,637	0.18%
2022/03/22	0	0.00	2	38.28	38.40	-2	1,660	-0.12%
2022/03/17	0	0.00	2	37.50	37.45	-2	1,717	-0.12%
2022/03/16	1	36.35	1	36.95	36.35	0	1,713	0.00%
2022/03/15	0	0.00	2	37.00	36.60	-2	1,721	-0.12%
2022/03/11	6	37.37	0	0.00	37.40	6	1,744	0.34%
2022/03/10	17	36.70	0	0.00	37.00	17	1,752	0.97%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/08	3	35.73	1	36.05	35.55	2	1,740	0.11%
2022/03/07	2	37.05	2	36.75	36.90	0	1,716	0.00%
2022/03/04	11	37.95	23	37.80	37.80	-12	1,706	-0.70%
2022/03/03	3	38.10	0	0.00	38.15	3	1,729	0.17%
2022/03/02	1	37.90	0	0.00	37.90	1	1,749	0.06%
2022/02/25	3	38.85	22	38.34	38.45	-19	1,758	-1.08%
2022/02/24	0	0.00	4	39.75	39.05	-4	1,745	-0.23%
2022/02/22	6	39.66	1	39.75	39.65	5	1,779	0.28%
2022/02/17	2	39.65	0	0.00	39.65	2	1,896	0.11%
2022/02/16	5	39.60	2	39.60	39.30	3	1,934	0.16%
2022/02/10	1	40.50	0	0.00	40.80	1	1,991	0.05%
2022/01/25	0	0.00	1	39.65	39.45	-1	2,196	-0.05%
2022/01/24	10	39.40	4	39.55	40.25	6	2,360	0.25%
2022/01/21	0	0.00	3	40.10	40.10	-3	2,545	-0.12%
2022/01/14	0	0.00	16	40.95	40.70	-16	2,925	-0.55%
2022/01/12	3	42.10	1	41.80	41.80	2	2,903	0.07%
2022/01/10	3	42.83	3	42.55	42.70	0	2,863	0.00%
2022/01/07	16	45.54	5	44.36	43.70	11	2,813	0.39%
2022/01/06	1	42.75	5	43.37	44.00	-4	2,553	-0.16%
2021/12/30	0	0.00	1	43.90	43.45	-1	2,520	-0.04%
2021/12/29	10	43.28	1	43.35	43.50	9	2,512	0.36%
2021/12/28	0	0.00	11	43.29	43.30	-11	2,529	-0.43%
2021/12/24	0	0.00	1	42.80	42.80	-1	2,546	-0.04%
2021/12/23	5	42.86	8	42.94	42.95	-3	2,583	-0.12%
2021/12/22	6	42.90	3	43.10	42.80	3	2,585	0.12%
2021/12/21	2	42.80	6	42.73	42.75	-4	2,579	-0.16%
2021/12/20	0	0.00	3	42.15	42.55	-3	2,570	-0.12%
2021/12/16	0	0.00	1	42.45	42.30	-1	2,562	-0.04%
2021/12/15	2	41.70	0	0.00	41.35	2	2,564	0.08%
2021/12/14	12	41.84	15	42.05	41.60	-3	2,646	-0.11%
2021/12/09	1	41.90	1	42.35	41.90	0	2,626	0.00%
2021/12/06	0	0.00	1	41.35	41.40	-1	2,593	-0.04%
2021/12/01	0	0.00	2	40.20	40.45	-2	2,639	-0.08%
2021/11/30	1	40.40	0	0.00	39.50	1	2,641	0.04%
2021/11/29	5	39.98	0.2	39.95	39.90	4.8	2,644	0.18%
2021/11/26	10	41.30	20	41.28	40.90	-10	2,624	-0.38%
2021/11/25	1	41.75	2	42.38	41.90	-1	2,608	-0.04%
2021/11/24	1	42.05	1	42.00	41.95	0	2,581	0.00%
2021/11/22	1	41.90	2	42.18	42.25	-1	2,566	-0.04%
2021/11/19	4	41.54	0	0.00	41.40	4	2,548	0.16%
2021/11/18	30	41.55	19	41.34	41.35	11	2,535	0.43%
2021/11/17	3	41.02	0	0.00	40.65	3	2,472	0.12%
2021/11/15	6	41.79	0	0.00	41.85	6	2,433	0.25%
2021/11/11	16	41.52	22	40.88	40.80	-6	2,417	-0.25%
2021/11/08	1.2	40.63	2	40.63	40.75	-0.8	2,433	-0.03%
2021/11/05	1	40.65	1	40.30	40.40	0	2,501	0.00%
2021/11/04	4	41.56	0	0.00	41.05	4	2,504	0.16%
2021/11/03	13	41.28	0	0.00	41.30	13	2,493	0.52%
2021/11/02	5	42.18	7	41.50	40.75	-2	2,478	-0.08%
2021/11/01	4	42.90	9	43.54	43.20	-5	2,378	-0.21%
2021/10/29	8	42.93	26	42.71	42.50	-18	2,209	-0.81%
2021/10/28	4	41.99	10	43.10	44.30	-6	2,034	-0.29%
2021/10/27	1	39.65	1	40.25	40.30	0	1,858	0.00%
2021/10/26	7	39.93	0	0.00	39.95	7	1,849	0.38%
2021/10/25	8	40.93	10	39.39	41.05	-2	1,805	-0.11%
2021/10/22	0	0.00	2	38.05	38.25	-2	1,700	-0.12%
2021/10/21	1	38.20	0	0.00	37.90	1	1,724	0.06%
2021/10/20	0	0.00	4	37.95	37.95	-4	1,724	-0.23%
2021/10/19	1	37.65	0	0.00	38.35	1	1,730	0.06%
2021/10/18	0	0.00	1	37.65	37.60	-1	1,739	-0.06%
2021/10/15	1	37.50	0	0.00	37.35	1	1,774	0.06%
2021/10/13	2	37.10	0	0.00	37.10	2	1,809	0.11%
2021/10/08	4	38.31	0	0.00	38.30	4	1,809	0.22%
2021/10/07	1	38.40	1	38.85	38.95	0	1,828	0.00%
2021/10/05	2	38.85	0	0.00	38.60	2	1,845	0.11%
2021/10/04	0	0.00	2	38.95	39.00	-2	1,870	-0.11%
2021/10/01	1	38.35	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	3	38.80	38.95	-3	1,909	-0.16%
2021/09/29	1	37.25	0	0.00	37.40	1	1,875	0.05%
2021/09/28	1	37.75	0	0.00	37.85	1	1,893	0.05%
2021/09/24	2	37.53	0	0.00	37.30	2	1,926	0.10%
2021/09/22	1	37.25	1	37.20	37.20	0	2,133	0.00%
2021/09/16	2	38.20	0	0.00	38.40	2	2,034	0.10%
2021/09/15	1	38.35	1	38.15	38.00	0	2,029	0.00%
2021/09/14	0	0.00	1	38.30	38.05	-1	2,032	-0.05%
2021/09/10	15	38.18	3	38.33	38.10	12	2,081	0.58%
2021/09/09	1	37.20	0	0.00	37.20	1	2,086	0.05%
2021/09/08	7	37.08	1	37.50	36.85	6	2,092	0.29%
2021/09/02	1	39.30	1	39.20	39.05	0	2,134	0.00%
2021/09/01	0	0.00	1	40.00	39.95	-1	2,137	-0.05%
2021/08/31	0	0.00	2.6	39.54	39.40	-2.6	2,149	-0.12%
2021/08/30	2	39.38	0	0.00	39.40	2	2,176	0.09%
2021/08/26	2	39.50	0	0.00	39.50	2	2,203	0.09%
2021/08/25	0	0.00	1	40.30	40.20	-1	2,230	-0.04%
2021/08/19	1	38.80	0	0.00	38.60	1	2,385	0.04%
2021/08/16	50	39.75	0	0.00	39.60	50	2,447	2.04%
2021/08/12	1	39.95	0	0.00	39.90	1	2,487	0.04%
2021/08/11	0	40.95	0	0.00	39.80	0	2,508	0.00%
2021/08/09	0	0.00	4	42.40	42.35	-4	2,621	-0.15%
2021/08/03	0	0.00	10	42.50	42.45	-10	3,432	-0.29%
2021/07/29	3	42.95	0	0.00	43.00	3	3,796	0.08%
2021/07/26	1	43.95	0	0.00	44.00	1	4,858	0.02%
2021/07/23	1	44.55	1	44.75	44.80	0	5,104	0.00%
2021/07/19	0.1	45.40	0	0.00	44.95	0.1	6,169	0.00%
2021/07/16	10	45.30	0	0.00	45.40	10	6,246	0.16%
2021/07/15	12	45.14	0	0.00	45.10	12	6,322	0.19%
2021/07/14	0	0.00	1	45.60	45.30	-1	6,380	-0.02%
2021/07/13	0	0.00	1	45.10	44.95	-1	6,548	-0.02%
2021/07/12	1	45.00	0	0.00	45.00	1	6,614	0.02%
2021/07/09	2	44.40	0	0.00	44.65	2	6,681	0.03%
2021/07/08	1	45.40	0	0.00	45.30	1	6,699	0.01%
2021/07/07	2	45.65	1	46.00	46.20	1	6,695	0.01%
2021/07/06	2	46.55	0	0.00	46.50	2	6,703	0.03%
2021/07/01	2	46.70	1	46.20	46.15	1	6,973	0.01%
2021/06/30	0	0.00	1	46.50	46.60	-1	6,982	-0.01%
2021/06/29	1	46.50	6	47.78	46.95	-5	6,981	-0.07%
2021/06/28	0.5	46.20	2	46.20	46.25	-1.5	6,865	-0.02%
2021/06/25	3	46.50	2	46.58	46.45	1	7,048	0.01%
2021/06/24	0	0.00	1	46.35	46.35	-1	7,075	-0.01%
2021/06/23	0	0.00	2	46.05	46.60	-2	7,087	-0.03%
2021/06/22	1	45.10	0	0.00	45.25	1	7,092	0.01%
2021/06/21	3	45.28	8	45.49	45.15	-5	7,091	-0.07%
2021/06/18	1	46.25	1	46.50	46.25	0	7,147	0.00%
2021/06/17	0	0.00	5	46.20	46.30	-5	7,169	-0.07%
2021/06/16	0	0.00	1	46.20	45.60	-1	7,202	-0.01%
2021/06/15	0	0.00	3	46.10	46.10	-3	7,209	-0.04%
2021/06/09	5	45.56	0	0.00	45.75	5	7,290	0.07%
2021/06/08	2	46.13	0	0.00	45.90	2	7,324	0.03%
2021/06/07	6	45.18	5	45.90	45.95	1	7,389	0.01%
2021/06/04	0	0.00	1	46.30	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	1	47.15	47.10	-1	7,645	-0.01%
2021/06/02	5	47.45	0	0.00	46.65	5	7,765	0.06%
2021/06/01	0	0.00	1	47.50	47.30	-1	7,887	-0.01%
2021/05/28	1	45.85	0	0.00	46.20	1	8,104	0.01%
2021/05/27	1	44.70	0	0.00	44.85	1	8,750	0.01%
2021/05/26	10	45.18	10	45.40	45.10	0	9,360	0.00%
2021/05/25	29	45.49	22	45.73	45.35	7	9,336	0.07%
2021/05/24	1	44.65	0	0.00	45.35	1	9,303	0.01%
2021/05/20	1	45.35	1	44.55	44.20	0	9,300	0.00%
2021/05/18	2	44.35	1	45.05	45.30	1	9,254	0.01%
2021/05/17	1	43.80	0	0.00	43.40	1	9,214	0.01%
2021/05/14	0	0.00	11	48.32	48.20	-11	9,147	-0.12%
2021/05/13	20	48.95	12	50.13	48.70	8	9,073	0.09%
2021/05/12	16	50.61	11	51.03	50.20	5	8,880	0.06%
2021/05/11	78	52.71	84	52.89	51.00	-6	8,570	-0.07%
2021/05/10	0	0.00	1	52.60	52.10	-1	8,381	-0.01%
2021/05/07	3	52.17	21.1	51.57	51.80	-18.1	8,306	-0.22%
2021/05/06	5	49.56	0	0.00	49.55	5	8,117	0.06%
2021/05/05	19	49.89	8	50.41	49.10	11	8,057	0.14%
2021/05/04	61	51.87	56	50.06	49.45	5	7,886	0.06%
2021/05/03	4	54.98	33	55.77	54.30	-29	7,340	-0.40%
2021/04/29	18	55.02	15	55.16	54.20	3	7,002	0.04%
2021/04/28	22	55.10	14	55.06	55.40	8	6,796	0.12%
2021/04/27	68	53.55	38	54.43	56.70	30	6,320	0.47%
2021/04/26	1	51.80	13.3	51.32	51.60	-12.3	5,953	-0.21%
2021/04/23	7	49.48	3	50.67	50.70	4	5,875	0.07%
2021/04/22	2	49.80	9	50.83	49.50	-7	5,964	-0.12%
2021/04/20	11.3	51.42	0	0.00	51.50	11.3	5,881	0.19%
2021/04/19	9	51.20	11	51.76	51.10	-2	5,832	-0.03%
2021/04/16	14	49.97	17	50.44	49.85	-3	5,667	-0.05%
2021/04/15	13	49.75	6.5	49.82	49.55	6.5	5,648	0.12%
2021/04/14	2	47.35	0	0.00	47.75	2	5,601	0.04%
2021/04/12	3	49.33	18	49.60	49.35	-15	5,568	-0.27%
2021/04/09	3	50.43	1	50.60	49.50	2	5,567	0.04%
2021/04/08	3	51.80	5	52.20	52.20	-2	5,458	-0.04%
2021/04/07	1	51.00	5	51.20	51.50	-4	5,365	-0.07%
2021/04/06	1.5	50.80	4	50.50	50.80	-2.5	5,325	-0.05%
2021/04/01	0	0.00	1	50.30	50.40	-1	5,304	-0.02%
2021/03/31	24.1	50.40	0	0.00	50.20	24.1	5,278	0.46%
2021/03/30	4	50.40	5	51.36	50.90	-1	5,252	-0.02%
2021/03/29	2	50.23	11	50.41	50.30	-9	5,092	-0.18%
2021/03/26	2	49.70	0	0.00	49.70	2	5,076	0.04%
2021/03/25	1	50.30	0	0.00	50.10	1	5,086	0.02%
2021/03/23	4	50.58	4	51.20	49.70	0	5,191	0.00%
2021/03/22	0	0.00	2	49.83	50.50	-2	5,131	-0.04%
2021/03/19	10	49.75	0	0.00	49.55	10	5,117	0.20%
2021/03/18	4	49.80	6	49.73	49.60	-2	5,131	-0.04%
2021/03/16	2	49.50	1	49.70	49.30	1	5,242	0.02%
2021/03/15	3	49.70	0	0.00	49.60	3	5,225	0.06%
2021/03/12	5	50.60	0	0.00	50.30	5	5,247	0.10%
2021/03/11	1	50.30	12	50.00	50.70	-11	5,268	-0.21%
2021/03/10	3	51.00	13	50.37	50.30	-10	5,244	-0.19%
2021/03/09	3	51.70	6	51.38	51.30	-3	5,193	-0.06%
2021/03/08	7	49.79	5	49.98	49.85	2	5,083	0.04%
2021/03/05	7	49.41	3	50.03	49.15	4	5,033	0.08%
2021/03/04	6	49.09	31	49.38	50.20	-25	4,909	-0.51%
2021/03/03	52	48.91	40	49.06	49.10	12	4,795	0.25%
2021/03/02	72	49.17	19	49.61	48.10	53	4,671	1.13%
2021/02/26	17	48.28	134	49.47	50.20	-117	4,017	-2.91%	大賣/鉅額交易
2021/02/25	5	45.60	5	45.80	45.65	0	3,412	0.00%
2021/02/24	6	45.38	0	0.00	45.10	6	3,427	0.18%
2021/02/23	5	45.45	5	45.70	45.80	0	3,434	0.00%
2021/02/22	0	0.00	35	45.43	45.80	-35	3,448	-1.01%
2021/02/19	1	44.60	0	0.00	44.65	1	3,433	0.03%
2021/02/18	0	0.00	2	44.25	44.55	-2	3,467	-0.06%
2021/02/17	11	44.36	6	43.83	43.60	5	3,462	0.14%
2021/02/05	5	43.50	17	43.47	43.70	-12	3,442	-0.35%
2021/02/03	1	42.85	2	42.85	42.65	-1	3,446	-0.03%
2021/02/02	1	43.20	0	0.00	42.65	1	3,526	0.03%
2021/02/01	26	41.94	48	41.65	41.65	-22	3,650	-0.60%
2021/01/29	5	42.76	1	42.60	42.60	4	3,822	0.10%
2021/01/28	39	43.32	35	43.58	42.80	4	3,810	0.10%
2021/01/27	10	43.75	16	43.89	43.80	-6	3,789	-0.16%
2021/01/26	10	43.75	19	44.04	43.15	-9	3,780	-0.24%
2021/01/25	8	43.29	11	43.72	43.55	-3	3,784	-0.08%
2021/01/22	54	42.93	6	42.93	43.15	48	3,775	1.27%
2021/01/21	23	43.49	10	44.00	42.60	13	3,768	0.34%
2021/01/20	46	44.50	89	43.70	43.45	-43	3,747	-1.15%
2021/01/19	9	45.96	7	46.36	45.50	2	3,658	0.05%
2021/01/15	13	45.96	10	46.75	45.65	3	3,672	0.08%
2021/01/14	0	0.00	7	45.76	46.15	-7	3,537	-0.20%
2021/01/13	27	44.65	27	44.91	44.65	0	3,498	0.00%
2021/01/12	5	44.52	0	0.00	44.15	5	3,495	0.14%
2021/01/08	4	45.00	0	0.00	44.30	4	3,529	0.11%
2021/01/07	1	45.30	2	45.55	45.15	-1	3,554	-0.03%
2021/01/06	12	46.29	6	47.52	45.55	6	3,535	0.17%
2021/01/04	1	46.75	5	46.90	47.00	-4	3,511	-0.11%
2020/12/31	5	46.45	5	46.75	46.30	0	3,479	0.00%
2020/12/29	9	46.15	7	46.12	46.10	2	3,439	0.06%
2020/12/28	0	0.00	5	46.65	46.60	-5	3,419	-0.15%
2020/12/25	8	46.30	9	46.56	46.45	-1	3,405	-0.03%
2020/12/24	10	45.40	18	45.89	45.65	-8	3,385	-0.24%
2020/12/23	6	44.98	5	45.20	45.00	1	3,362	0.03%
2020/12/22	16	45.93	5	46.45	45.60	11	3,377	0.33%
2020/12/21	19	46.50	15	46.80	46.60	4	3,399	0.12%
2020/12/18	17	46.16	21	46.44	46.50	-4	3,378	-0.12%
2020/12/17	9	45.62	26	45.79	45.85	-17	3,335	-0.51%
2020/12/16	6	44.26	5	44.45	44.35	1	3,283	0.03%
2020/12/15	9	44.17	9	44.51	43.90	0	3,294	0.00%
2020/12/14	11	43.84	5	44.00	44.70	6	3,329	0.18%
2020/12/11	48	45.35	4	45.36	44.20	44	3,371	1.31%
2020/12/10	43	47.04	1	47.15	46.55	42	3,273	1.28%
2020/12/09	1	47.90	2	47.73	47.95	-1	3,236	-0.03%
2020/12/08	30	48.12	27	48.46	47.65	3	3,227	0.09%
2020/12/07	1	48.00	33	47.94	48.10	-32	3,192	-1.00%
2020/12/04	27	47.51	31	47.91	47.50	-4	3,174	-0.13%
2020/12/03	32	47.45	1	48.05	47.30	31	3,190	0.97%
2020/12/02	9	48.17	20	48.12	48.00	-11	3,185	-0.35%
2020/12/01	18	47.15	22	47.45	47.45	-4	3,154	-0.13%
2020/11/30	6	46.48	2	46.60	46.80	4	3,153	0.13%
2020/11/27	6	46.76	16	46.62	46.70	-10	3,468	-0.29%
2020/11/26	0	0.00	8	46.35	46.45	-8	3,661	-0.22%
2020/11/25	28	46.09	23	46.57	46.10	5	3,683	0.14%
2020/11/24	15	46.15	0	0.00	45.90	15	3,694	0.41%
2020/11/23	0	0.00	16	46.54	46.30	-16	3,682	-0.43%
2020/11/20	1	46.40	0	0.00	46.20	1	3,695	0.03%
2020/11/19	5	45.85	7	46.01	46.15	-2	3,696	-0.05%
2020/11/18	17	46.12	15	46.45	46.00	2	3,700	0.05%
2020/11/17	17	46.01	0	0.00	45.75	17	3,721	0.46%
2020/11/16	5	46.15	6	46.37	46.30	-1	3,831	-0.03%
2020/11/13	5	45.75	5	46.00	45.75	0	3,907	0.00%
2020/11/12	11	45.99	0	0.00	45.55	11	3,977	0.28%
2020/11/11	5	46.63	5	46.70	46.55	0	3,953	0.00%
2020/11/10	10	46.60	3	46.47	46.10	7	4,035	0.17%
2020/11/09	58	46.92	22	47.31	46.35	36	4,039	0.89%
2020/11/06	35	48.45	1	48.40	48.20	34	3,974	0.86%
2020/11/03	0	0.00	1	49.50	50.20	-1	4,172	-0.02%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/28	0	0.00	1	49.85	49.60	-1	5,864	-0.02%
2020/10/23	1	52.20	5.1	52.52	52.30	-4.1	6,175	-0.07%
2020/10/22	1	52.20	2	51.90	52.10	-1	6,157	-0.02%
2020/10/21	1	51.40	4	52.05	51.40	-3	6,167	-0.05%
2020/10/20	4	51.58	0	0.00	51.60	4	6,186	0.06%
2020/10/19	0	0.00	7	51.53	51.90	-7	6,246	-0.11%
2020/10/16	5	52.04	0	0.00	51.10	5	6,416	0.08%
2020/10/15	5	52.22	8	52.10	52.50	-3	6,494	-0.05%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	6	50.60	1	50.40	50.50	5	6,414	0.08%
2020/10/08	0	0.00	1	49.90	49.85	-1	6,384	-0.02%
2020/10/07	0	0.00	1	49.95	49.80	-1	6,400	-0.02%
2020/10/06	1	50.10	0	0.00	50.00	1	6,421	0.02%
2020/09/30	1	48.80	2	49.00	49.10	-1	6,500	-0.02%
2020/09/29	1	48.75	0	0.00	48.70	1	6,522	0.02%
2020/09/28	1	48.50	2	48.68	48.70	-1	6,576	-0.02%
2020/09/25	2	47.00	1	48.70	47.65	1	6,644	0.02%
2020/09/24	0	0.00	4	49.70	49.05	-4	6,633	-0.06%
2020/09/23	2	50.80	0	0.00	50.80	2	6,633	0.03%
2020/09/22	2	51.10	0	0.00	51.00	2	6,726	0.03%
2020/09/21	2	52.40	1	52.00	51.90	1	6,730	0.01%
2020/09/18	1	52.60	0	0.00	53.00	1	6,713	0.01%
2020/09/17	2	53.00	1	53.10	52.30	1	6,733	0.01%
2020/09/16	1	51.80	0	0.00	51.80	1	6,734	0.01%
2020/09/15	2	51.35	5	51.94	52.80	-3	6,707	-0.04%
2020/09/11	1	49.70	0	0.00	49.70	1	6,744	0.01%
2020/09/10	2	50.40	1	50.20	50.00	1	6,757	0.01%
2020/09/09	0	0.00	3	51.10	50.60	-3	6,774	-0.04%
2020/09/08	2	50.15	1	49.95	50.00	1	6,791	0.01%
2020/09/07	0	0.00	2	51.30	51.00	-2	6,866	-0.03%
2020/09/04	3	52.53	13	51.94	52.60	-10	7,056	-0.14%
2020/09/03	2	53.40	0	0.00	53.30	2	7,034	0.03%
2020/09/02	7	54.63	3	54.30	53.60	4	6,995	0.06%
2020/09/01	1	52.00	2	53.05	54.10	-1	6,747	-0.01%
2020/08/31	2	49.05	0	0.00	49.20	2	6,630	0.03%
2020/08/28	2	50.30	2	50.15	50.30	0	6,630	0.00%
2020/08/27	2	50.25	1	49.95	49.90	1	6,667	0.01%
2020/08/26	2	50.00	0	0.00	50.10	2	6,812	0.03%
2020/08/25	0	0.00	1	51.20	50.90	-1	6,813	-0.01%
2020/08/24	1	50.50	1	50.50	50.40	0	6,799	0.00%
2020/08/21	1	50.90	0	0.00	51.00	1	6,832	0.01%
2020/08/20	8	51.13	8	50.78	50.00	0	6,892	0.00%
2020/08/19	3	53.60	3	54.03	53.20	0	6,765	0.00%
2020/08/18	0	0.00	5	54.10	53.70	-5	6,689	-0.07%
2020/08/17	0	0.00	6	53.97	53.50	-6	6,637	-0.09%
2020/08/14	14	53.42	3	54.27	53.90	11	6,688	0.16%
2020/08/13	5	53.02	6	52.97	53.00	-1	6,593	-0.02%
2020/08/12	6	53.73	1	54.00	53.30	5	6,543	0.08%
2020/08/11	1	54.10	5	54.80	55.30	-4	6,474	-0.06%
2020/08/10	12	56.02	2	56.50	54.70	10	6,424	0.16%
2020/08/07	7	55.87	6	55.95	55.10	1	6,362	0.02%
2020/08/06	3	57.63	18	57.46	58.40	-15	6,139	-0.24%
2020/08/05	13	56.84	27	57.30	58.00	-14	6,004	-0.23%
2020/08/04	9	57.52	13	57.12	57.50	-4	5,790	-0.07%
2020/08/03	18	54.57	49	54.62	56.20	-31	5,322	-0.58%
2020/07/31	0	0.00	26	51.72	51.90	-26	4,519	-0.58%
2020/07/30	0	0.00	1	47.65	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	1	46.05	46.25	-1	4,222	-0.02%
2020/07/28	10	44.95	1	45.85	44.50	9	4,215	0.21%
2020/07/27	2	45.48	0	0.00	45.15	2	4,237	0.05%
2020/07/24	1	46.20	1	47.70	46.05	0	4,246	0.00%
2020/07/23	3	47.53	1	48.45	47.15	2	4,253	0.05%
2020/07/22	4	48.14	11	48.27	47.80	-7	4,254	-0.16%
2020/07/21	0	0.00	6	46.80	47.70	-6	4,074	-0.15%
2020/07/17	0	0.00	1	45.40	44.40	-1	3,981	-0.03%
2020/07/15	3	45.17	2	45.68	44.80	1	4,078	0.02%
2020/07/14	2	45.28	0	0.00	45.00	2	4,213	0.05%
2020/07/13	2	45.90	2	45.78	45.90	0	4,265	0.00%
2020/07/10	7	45.19	6	45.20	44.85	1	4,348	0.02%
2020/07/09	1	47.05	0	0.00	46.60	1	4,459	0.02%
2020/07/08	2	47.10	1	46.95	46.85	1	4,491	0.02%
2020/07/07	4	47.55	0	0.00	46.80	4	4,490	0.09%
2020/07/06	21	47.89	6	47.97	47.75	15	4,560	0.33%
2020/07/03	1	47.40	4	47.03	46.90	-3	4,534	-0.07%
2020/07/02	4	47.13	4	47.24	47.35	0	4,543	0.00%
2020/07/01	3	47.52	5	47.56	47.30	-2	4,521	-0.04%
2020/06/30	2	46.55	0	0.00	46.45	2	4,446	0.04%
2020/06/29	1	46.00	5	46.15	46.05	-4	4,461	-0.09%
2020/06/24	3	46.78	4	46.81	46.80	-1	4,460	-0.02%
2020/06/23	11	46.40	12	46.07	45.90	-1	4,455	-0.02%
2020/06/22	11	46.53	3	46.70	46.60	8	4,438	0.18%
2020/06/19	0	0.00	2	45.75	46.00	-2	4,461	-0.04%
2020/06/18	1	44.80	2	45.33	45.10	-1	4,426	-0.02%
2020/06/17	1	45.55	0	0.00	45.05	1	4,391	0.02%
2020/06/16	3	45.10	0	0.00	45.60	3	4,417	0.07%
2020/06/15	15	45.79	5	46.20	45.00	10	4,478	0.22%
2020/06/12	2	46.50	2	45.68	46.50	0	4,474	0.00%
2020/06/11	10	46.89	15	46.73	46.30	-5	4,393	-0.11%
2020/06/10	5	45.10	3	45.28	45.30	2	4,204	0.05%
2020/06/09	2	44.80	0	0.00	44.85	2	4,267	0.05%
2020/06/08	20	45.57	5	46.20	45.30	15	4,328	0.35%
2020/06/05	11	45.89	11	45.13	45.85	0	4,260	0.00%
2020/06/04	5	44.12	1	44.10	44.20	4	4,175	0.10%
2020/06/03	9	44.75	1	44.80	44.65	8	4,185	0.19%
2020/06/02	6	44.91	14	44.53	45.00	-8	4,107	-0.19%
2020/06/01	0	0.00	3	43.25	43.45	-3	3,947	-0.08%
2020/05/29	0	0.00	1	42.30	42.40	-1	3,925	-0.03%
2020/05/28	4	43.29	1	43.40	42.15	3	3,943	0.08%
2020/05/27	1	43.05	0	0.00	42.80	1	3,904	0.03%
2020/05/26	2	41.93	1	42.40	42.55	1	3,843	0.03%
2020/05/22	0	0.00	1	42.55	41.60	-1	3,868	-0.03%
2020/05/21	47	42.83	45	42.21	41.80	2	3,876	0.05%
2020/05/19	0	0.00	9	40.62	41.45	-9	3,818	-0.24%
2020/05/18	2	39.30	8	39.68	39.35	-6	3,856	-0.16%
2020/05/15	0	0.00	1	41.20	40.00	-1	3,860	-0.03%
2020/05/14	2	41.63	4	41.28	40.60	-2	3,874	-0.05%
2020/05/13	2	42.50	0	0.00	42.40	2	3,844	0.05%
2020/05/12	8	42.54	8	42.61	42.75	0	3,841	0.00%
2020/05/08	1	41.95	14	41.95	41.85	-13	3,837	-0.34%
2020/05/07	16	41.87	1	42.20	41.85	15	3,836	0.39%
2020/05/05	0	0.00	1	41.05	41.15	-1	3,824	-0.03%
2020/05/04	1	41.15	3	40.92	40.90	-2	3,857	-0.05%
2020/04/30	5	42.10	9	42.53	42.05	-4	3,858	-0.10%
2020/04/29	7	42.70	4	42.85	42.50	3	3,850	0.08%
2020/04/28	3	42.75	0	0.00	42.45	3	3,845	0.08%
2020/04/27	3	42.90	5	42.58	42.75	-2	3,893	-0.05%
2020/04/23	3	41.30	0	0.00	41.05	3	3,823	0.08%
2020/04/22	4	40.24	2	41.10	41.25	2	3,804	0.05%
2020/04/21	2	41.30	1	41.35	39.80	1	3,766	0.03%
2020/04/20	0	0.00	4	42.05	42.20	-4	3,695	-0.11%
2020/04/17	9	42.36	2	42.90	41.60	7	3,670	0.19%
2020/04/16	1	41.25	11	41.21	42.35	-10	3,527	-0.28%
2020/04/15	2	41.25	13	40.93	41.00	-11	3,469	-0.32%
2020/04/14	22	40.71	5	40.49	41.50	17	3,430	0.50%
2020/04/13	1	38.70	1	38.90	38.85	0	3,288	0.00%
2020/04/10	3	38.55	3	38.73	38.55	0	3,252	0.00%
2020/04/09	11	39.21	2	39.45	38.55	9	3,263	0.28%
2020/04/08	0	0.00	1	36.85	37.50	-1	3,168	-0.03%
2020/04/07	9	36.20	19	36.57	36.50	-10	3,124	-0.32%
2020/04/06	1	35.40	20	35.54	35.55	-19	3,130	-0.61%
2020/04/01	5	35.05	8	35.25	35.30	-3	3,132	-0.10%
2020/03/31	1	34.45	1	34.35	34.65	0	3,111	0.00%
2020/03/27	1	35.25	5	34.95	34.80	-4	3,074	-0.13%
2020/03/25	9	35.41	0	0.00	35.45	9	2,985	0.30%
2020/03/20	1	34.00	5	33.40	34.00	-4	2,908	-0.14%
2020/03/19	8	31.99	2	31.83	31.70	6	2,868	0.21%
2020/03/18	10	36.90	10	37.18	35.20	0	2,785	0.00%
2020/03/16	11	39.38	0	0.00	37.00	11	2,702	0.41%
2020/03/13	0	0.00	1	38.15	39.05	-1	2,719	-0.04%
2020/03/12	20	43.56	0	0.00	42.10	20	2,630	0.76%
2020/03/11	7	45.36	5	45.85	45.00	2	2,538	0.08%
2020/03/10	0	0.00	6	44.77	44.80	-6	2,521	-0.24%
2020/03/09	10	44.55	16	44.15	44.55	-6	2,495	-0.24%
2020/03/06	5	45.80	0	0.00	45.65	5	2,446	0.20%
2020/03/03	1	46.05	11	46.31	46.85	-10	2,464	-0.41%
2020/03/02	0	0.00	5	45.40	45.20	-5	2,432	-0.21%
2020/02/27	15	45.43	17	45.04	44.85	-2	2,427	-0.08%
2020/02/25	1	47.40	6	46.61	46.90	-5	2,365	-0.21%
2020/02/24	9	46.52	0	0.00	46.15	9	2,352	0.38%
2020/02/21	0	0.00	8	47.69	47.65	-8	2,345	-0.34%
2020/02/20	2	48.00	1	47.85	47.80	1	2,337	0.04%
2020/02/19	4	48.58	4	48.20	48.20	0	2,331	0.00%
2020/02/18	2	48.03	1	48.20	48.40	1	2,295	0.04%
2020/02/17	0	0.00	2	48.60	48.30	-2	2,334	-0.09%
2020/02/14	1	47.30	1	47.50	47.45	0	2,350	0.00%
2020/02/13	8	47.46	1	47.40	47.00	7	2,483	0.28%
2020/02/12	3	47.38	7	47.11	47.40	-4	2,698	-0.15%
2020/02/11	2	46.25	7	46.22	46.35	-5	2,854	-0.18%
2020/02/07	2	45.53	0	0.00	45.30	2	3,249	0.06%
2020/02/06	1	46.75	2	46.70	46.75	-1	3,275	-0.03%
2020/02/05	3	46.40	1	46.30	46.10	2	3,350	0.06%
2020/02/04	4	46.89	1	46.10	47.40	3	3,391	0.09%
2020/02/03	10	43.85	21	44.92	45.20	-11	3,480	-0.32%
2020/01/31	3	47.80	0	0.00	47.50	3	3,623	0.08%
2020/01/30	17	48.23	0	0.00	48.00	17	4,256	0.40%
2020/01/17	2	53.50	0	0.00	53.30	2	4,296	0.05%
2020/01/16	1	53.50	0	0.00	54.00	1	4,320	0.02%
2020/01/15	0	0.00	3	53.67	53.40	-3	4,389	-0.07%
2020/01/08	3	53.10	0	0.00	52.60	3	5,326	0.06%
2020/01/07	4	54.98	1	55.20	54.70	3	5,663	0.05%
2020/01/03	2	57.20	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	3	57.50	57.70	-3	5,681	-0.05%
2019/12/31	1	56.80	1	56.90	56.80	0	5,674	0.00%
2019/12/30	5	57.02	2	57.15	56.70	3	5,737	0.05%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/24	3	56.20	0	0.00	55.70	3	5,699	0.05%
2019/12/20	1	56.20	0	0.00	56.20	1	5,724	0.02%
2019/12/19	1	56.50	0	0.00	56.50	1	5,743	0.02%
2019/12/18	2	57.55	2	57.50	56.90	0	5,766	0.00%
2019/12/17	2	57.00	1	57.00	57.00	1	5,855	0.02%
2019/12/16	0	0.00	1	57.00	56.90	-1	5,898	-0.02%
2019/12/13	2	56.40	0	0.00	56.00	2	5,931	0.03%
2019/12/11	5	57.42	3	57.10	57.10	2	5,931	0.03%
2019/12/10	0	0.00	8	57.04	57.60	-8	5,945	-0.13%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	1	55.70	6	55.70	55.60	-5	5,930	-0.08%
2019/12/05	0	0.00	2	55.60	55.50	-2	5,982	-0.03%
2019/12/04	3	55.03	2	54.60	54.60	1	5,992	0.02%
2019/12/02	1	54.30	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	1	56.30	55.40	-1	6,032	-0.02%
2019/11/28	2	56.25	1	55.90	56.10	1	6,059	0.02%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/25	1	55.80	1	56.30	55.70	0	6,379	0.00%
2019/11/22	5	55.54	1	55.60	55.40	4	6,591	0.06%
2019/11/21	2	55.55	1	55.40	55.80	1	6,645	0.02%
2019/11/20	5	55.42	0	0.00	55.10	5	6,689	0.07%
2019/11/19	1	56.40	0	0.00	56.30	1	6,725	0.01%
2019/11/18	1	55.90	1	56.20	56.10	0	6,827	0.00%
2019/11/15	7	56.00	2	55.75	56.00	5	6,878	0.07%
2019/11/14	2	55.25	0	0.00	55.00	2	6,901	0.03%
2019/11/13	1	56.40	1	56.50	56.10	0	6,916	0.00%
2019/11/12	3	55.93	4	56.80	57.00	-1	6,993	-0.01%
2019/11/11	11	57.72	10	58.06	55.80	1	7,019	0.01%
2019/11/08	15	60.66	21	60.79	60.10	-6	6,897	-0.09%
2019/11/07	14	63.64	10	63.78	62.80	4	6,827	0.06%
2019/11/06	12	67.55	18	68.57	66.30	-6	6,655	-0.09%
2019/11/05	4	67.48	0	0.00	67.20	4	6,493	0.06%
2019/11/04	4	67.93	20	67.94	67.70	-16	6,517	-0.25%
2019/11/01	13	66.80	8	67.18	67.60	5	6,488	0.08%
2019/10/31	8	66.14	1	66.20	66.30	7	6,466	0.11%
2019/10/30	19	66.99	8	66.86	67.20	11	6,403	0.17%
2019/10/29	42	67.77	42	67.53	67.70	0	6,323	0.00%
2019/10/28	3	63.03	13	63.57	63.80	-10	5,741	-0.17%
2019/10/25	2	62.70	6	62.70	62.50	-4	5,747	-0.07%
2019/10/24	4	62.85	2	63.25	63.20	2	5,844	0.03%
2019/10/23	6	62.60	3	63.70	62.40	3	5,862	0.05%
2019/10/22	5	64.08	4	63.53	63.00	1	5,810	0.02%
2019/10/21	2	62.55	3	62.00	62.80	-1	5,646	-0.02%
2019/10/18	6	61.93	2	61.85	62.10	4	5,594	0.07%
2019/10/17	4	62.00	3	62.10	62.10	1	5,546	0.02%
2019/10/16	64	64.06	35	63.95	61.40	29	5,476	0.53%
2019/10/15	0	0.00	26	63.00	64.20	-26	5,053	-0.51%
2019/10/14	0	0.00	2	58.35	58.40	-2	4,701	-0.04%
2019/10/09	0	0.00	1	57.30	57.60	-1	4,676	-0.02%
2019/10/08	5	58.50	0	0.00	57.80	5	4,685	0.11%
2019/10/04	4	57.15	2	57.45	56.80	2	4,681	0.04%
2019/10/02	0	0.00	1	57.00	57.10	-1	4,791	-0.02%
2019/10/01	1	56.30	0	0.00	56.60	1	4,833	0.02%
2019/09/27	0	0.00	1	57.10	55.90	-1	5,072	-0.02%
2019/09/26	1	57.00	4	57.80	57.10	-3	5,106	-0.06%
2019/09/25	2	57.90	1	58.20	57.80	1	5,178	0.02%
2019/09/24	1	58.30	0	0.00	58.60	1	5,201	0.02%
2019/09/23	5	57.80	0	0.00	58.90	5	5,188	0.10%
2019/09/20	12	58.72	10	58.20	57.80	2	5,158	0.04%
2019/09/19	1	57.80	1	58.60	58.30	0	5,046	0.00%
2019/09/18	1	57.50	2	58.05	57.20	-1	5,058	-0.02%
2019/09/16	2	57.60	0	0.00	57.60	2	5,045	0.04%
2019/09/12	1	57.90	0	0.00	57.80	1	5,051	0.02%
2019/09/11	0	0.00	2	57.10	57.00	-2	5,020	-0.04%
2019/09/09	22	58.06	21	58.10	57.80	1	5,071	0.02%
2019/09/05	1	57.00	0	0.00	56.80	1	5,029	0.02%
2019/09/04	0	0.00	1	57.20	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	2	57.00	56.90	-2	5,016	-0.04%
2019/09/02	3	56.83	1	57.10	57.10	2	5,012	0.04%
2019/08/29	5	58.20	6	58.10	58.00	-1	4,901	-0.02%
2019/08/28	2	59.25	3	59.00	59.20	-1	4,787	-0.02%
2019/08/27	7	58.27	15	58.83	59.50	-8	4,670	-0.17%
2019/08/23	1	57.60	7	58.00	57.90	-6	4,476	-0.13%
2019/08/22	10	57.80	6	57.32	57.20	4	4,483	0.09%
2019/08/21	1	57.20	5	56.80	57.50	-4	4,433	-0.09%
2019/08/19	0	0.00	4	56.53	56.90	-4	4,309	-0.09%
2019/08/16	0	0.00	1	56.10	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	1	55.80	56.30	-1	4,212	-0.02%
2019/08/14	1	57.50	3	55.20	55.20	-2	4,113	-0.05%
2019/08/13	0	0.00	6	55.68	55.90	-6	3,973	-0.15%
2019/08/12	3	54.83	2	54.70	55.30	1	3,906	0.03%
2019/08/08	1	54.00	2	53.45	53.40	-1	3,809	-0.03%
2019/08/07	0	0.00	6	52.28	52.20	-6	3,784	-0.16%
2019/08/06	0	0.00	5	49.96	52.20	-5	3,783	-0.13%
2019/08/05	5	51.34	2	50.90	50.00	3	3,728	0.08%
2019/08/02	2	52.55	5	52.42	52.30	-3	3,701	-0.08%
2019/08/01	1	55.10	0	0.00	54.40	1	3,686	0.03%
2019/07/31	3	54.97	0	0.00	55.60	3	3,662	0.08%
2019/07/30	4	54.53	8	53.96	54.20	-4	3,576	-0.11%
2019/07/29	5	54.62	1	54.80	54.10	4	3,565	0.11%
2019/07/26	6	54.60	10	54.38	55.00	-4	3,490	-0.11%
2019/07/25	1	53.00	7	53.47	53.80	-6	3,391	-0.18%
2019/07/24	0	0.00	1	53.00	52.60	-1	3,365	-0.03%
2019/07/23	2	52.40	0	0.00	52.40	2	3,432	0.06%
2019/07/22	2	52.20	1	52.50	52.20	1	3,480	0.03%
2019/07/19	1	52.10	3	52.20	52.20	-2	3,482	-0.06%
2019/07/18	4	52.50	4	52.43	52.10	0	3,514	0.00%
2019/07/17	13	53.83	1	54.20	53.30	12	3,537	0.34%
2019/07/16	0	0.00	1	53.50	53.30	-1	3,436	-0.03%
2019/07/12	0	0.00	2	52.80	52.70	-2	3,525	-0.06%
2019/07/11	1	52.70	3	53.27	52.70	-2	3,582	-0.06%
2019/07/10	2	53.00	0	0.00	52.70	2	3,623	0.06%
2019/07/09	1	52.50	5	52.66	52.40	-4	4,039	-0.10%
2019/07/08	3	53.73	2	53.75	53.00	1	4,095	0.02%
2019/07/05	0	0.00	2	52.25	53.00	-2	4,034	-0.05%
2019/07/04	11	52.74	11	52.91	52.40	0	4,054	0.00%
2019/07/03	3	51.47	1	51.30	51.10	2	3,897	0.05%
2019/07/02	7	51.83	8	51.61	51.90	-1	3,988	-0.03%
2019/07/01	4	50.20	2	50.80	50.70	2	3,962	0.05%
2019/06/28	1	49.65	0	0.00	49.55	1	4,010	0.02%
2019/06/27	2	50.00	0	0.00	50.00	2	4,130	0.05%
2019/06/26	7	49.90	0	0.00	49.70	7	4,161	0.17%
2019/06/25	8	50.54	5	50.00	50.00	3	4,187	0.07%
2019/06/21	3	49.82	0	0.00	49.35	3	4,231	0.07%
2019/06/20	0	0.00	2	50.90	51.00	-2	4,253	-0.05%
2019/06/19	1	50.20	2	50.35	50.30	-1	4,375	-0.02%
2019/06/18	3	49.77	2	50.50	49.60	1	4,492	0.02%
2019/06/17	9	51.12	4	50.93	50.10	5	4,685	0.11%
2019/06/14	0	0.00	7	50.37	50.70	-7	5,180	-0.14%
2019/06/11	1	49.75	2	49.53	49.60	-1	5,363	-0.02%
2019/06/06	2	48.10	2	48.00	48.00	0	5,424	0.00%
2019/06/05	3	49.80	0	0.00	49.00	3	5,527	0.05%
2019/05/30	3	50.40	1	51.10	49.75	2	5,885	0.03%
2019/05/29	1	50.40	0	0.00	50.40	1	5,846	0.02%
2019/05/27	2	47.80	0	0.00	49.20	2	5,793	0.03%
2019/05/24	1	48.50	0	0.00	47.70	1	5,805	0.02%
2019/05/22	2	49.85	1	49.90	49.80	1	6,129	0.02%
2019/05/21	1	49.45	10	49.05	49.60	-9	6,289	-0.14%
2019/05/20	1	48.90	0	0.00	48.75	1	6,404	0.02%
2019/05/15	0	0.00	5	51.70	51.50	-5	6,640	-0.08%
2019/05/14	5	51.10	0	0.00	51.80	5	6,759	0.07%
2019/05/10	2	52.40	1	54.30	52.90	1	6,886	0.01%
2019/05/09	0	0.00	2	54.30	53.60	-2	6,898	-0.03%
2019/05/08	0	0.00	2	55.30	55.00	-2	6,883	-0.03%
2019/05/07	2	56.65	1	56.30	56.10	1	6,955	0.01%
2019/05/06	3	55.93	2	56.60	55.90	1	6,964	0.01%
2019/05/03	2	58.10	1	58.20	58.20	1	6,923	0.01%
2019/04/30	0	0.00	2	56.35	57.00	-2	6,883	-0.03%
2019/04/29	2	55.60	0	0.00	55.40	2	6,868	0.03%
2019/04/26	1	57.00	0	0.00	57.10	1	6,828	0.01%
2019/04/19	0	0.00	1	58.40	58.50	-1	6,956	-0.01%
2019/04/18	7	59.39	16	58.96	58.10	-9	6,932	-0.13%
2019/04/17	0	0.00	1	61.00	59.60	-1	6,917	-0.01%
2019/04/16	4	60.43	7	60.60	60.60	-3	6,899	-0.04%
2019/04/15	29	62.21	16	62.98	61.10	13	6,995	0.19%
2019/04/12	12	59.46	13	59.20	59.60	-1	6,710	-0.01%
2019/04/11	4	58.38	0	0.00	58.00	4	6,682	0.06%
2019/04/10	4	59.80	0	0.00	59.40	4	6,618	0.06%
2019/04/09	5	59.96	21	60.02	60.30	-16	6,559	-0.24%
2019/04/08	7	62.04	14	61.70	61.70	-7	6,502	-0.11%
2019/04/03	23	60.28	7	60.30	60.00	16	6,381	0.25%
2019/04/02	5	60.20	8	59.91	59.60	-3	6,346	-0.05%
2019/04/01	6	59.92	15	59.45	59.40	-9	6,285	-0.14%
2019/03/29	1	58.70	0	0.00	58.20	1	6,159	0.02%
2019/03/28	3	57.80	0	0.00	58.10	3	6,165	0.05%
2019/03/27	4	58.00	0	0.00	58.10	4	6,192	0.06%
2019/03/26	7	58.41	1	58.80	57.60	6	6,158	0.10%
2019/03/25	1	57.50	4	57.43	57.50	-3	6,139	-0.05%
2019/03/22	17	60.06	6	58.70	59.10	11	6,089	0.18%
2019/03/21	3	60.33	3	60.70	60.50	0	6,019	0.00%
2019/03/20	7	60.37	22	60.29	60.10	-15	5,947	-0.25%
2019/03/19	15	60.08	28	59.59	60.10	-13	5,852	-0.22%
2019/03/18	13	55.76	13	56.68	55.50	0	5,334	0.00%
2019/03/15	5	55.44	4	56.00	55.30	1	5,433	0.02%
2019/03/14	1	55.00	1	55.30	54.90	0	5,714	0.00%
2019/03/13	2	54.60	1	54.70	55.00	1	5,895	0.02%
2019/03/12	3	55.10	25	55.20	54.50	-22	5,936	-0.37%
2019/03/11	5	55.40	4	55.85	55.00	1	6,024	0.02%
2019/03/08	22	54.48	9	54.72	54.30	13	6,167	0.21%
2019/03/07	12	53.20	15	52.70	53.00	-3	6,259	-0.05%
2019/03/06	18	54.33	5	54.60	54.60	13	6,341	0.20%
2019/03/05	15	53.80	1	53.80	53.80	14	6,336	0.22%
2019/03/04	0	0.00	1	52.60	52.50	-1	6,321	-0.02%
2019/02/26	1	52.80	6	53.18	52.50	-5	6,482	-0.08%
2019/02/25	4	53.33	5	53.30	53.20	-1	6,681	-0.01%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	7	55.13	25	54.53	54.40	-18	6,807	-0.26%
2019/02/20	3	54.50	17	54.51	54.30	-14	6,657	-0.21%
2019/02/19	18	53.37	15	53.62	53.70	3	6,603	0.05%
2019/02/18	10	52.28	2	52.55	52.00	8	6,641	0.12%
2019/02/15	5	52.70	10	52.80	52.40	-5	7,038	-0.07%
2019/02/14	15	54.64	3	54.33	53.10	12	7,195	0.17%
2019/02/13	7	52.76	30	52.23	52.20	-23	7,106	-0.32%
2019/02/12	1	54.00	10	53.48	54.20	-9	7,212	-0.12%
2019/02/11	2	51.50	9	51.60	52.00	-7	7,137	-0.10%
2019/01/30	3	51.10	7	52.27	50.90	-4	7,254	-0.06%
2019/01/29	15	51.45	0	0.00	51.80	15	7,308	0.21%
2019/01/28	5	51.38	2	51.35	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	1	49.55	0	0.00	49.30	1	7,777	0.01%
2019/01/22	1	49.55	1	50.00	49.40	0	7,930	0.00%
2019/01/21	3	49.80	4	50.01	49.60	-1	8,009	-0.01%
2019/01/18	2	49.03	2	49.60	49.45	0	8,180	0.00%
2019/01/17	4	49.73	1	49.50	49.35	3	8,256	0.04%
2019/01/14	1	50.20	0	0.00	50.50	1	8,449	0.01%
2019/01/11	6	52.35	11	51.90	50.70	-5	8,592	-0.06%
2019/01/10	1	51.20	3	51.30	51.20	-2	8,559	-0.02%
2019/01/09	4	51.58	14	51.50	51.60	-10	8,609	-0.12%
2019/01/07	2	49.70	5	50.48	50.30	-3	8,570	-0.04%
2019/01/04	1	45.60	18	46.81	48.50	-17	8,513	-0.20%
2019/01/03	4	46.64	0	0.00	46.60	4	8,602	0.05%
2019/01/02	3	47.75	0	0.00	47.50	3	8,809	0.03%
2018/12/26	2	47.93	1	48.40	47.10	1	9,083	0.01%
2018/12/25	2	46.83	0	0.00	48.20	2	9,276	0.02%
2018/12/22	5	48.80	0	0.00	48.30	5	9,637	0.05%
2018/12/21	0	0.00	1	47.55	49.00	-1	9,683	-0.01%
2018/12/20	1	46.85	0	0.00	47.00	1	9,656	0.01%
2018/12/19	1	48.10	0	0.00	48.10	1	9,624	0.01%
2018/12/18	2	47.98	2	48.13	48.00	0	9,619	0.00%
2018/12/17	2	49.08	1	49.15	48.80	1	9,591	0.01%
2018/12/14	1	49.05	1	49.50	49.35	0	9,598	0.00%
2018/12/13	0	0.00	1	49.10	49.30	-1	9,544	-0.01%
2018/12/12	13	49.51	3	49.70	49.45	10	9,529	0.10%
2018/12/11	0	0.00	4	47.81	48.30	-4	9,458	-0.04%
2018/12/10	10	47.14	3	47.75	46.90	7	9,421	0.07%
2018/12/07	14	49.95	20	51.11	49.35	-6	9,252	-0.06%
2018/12/06	22	51.59	2	53.75	51.50	20	8,950	0.22%
2018/12/05	6	54.95	2	55.15	54.90	4	8,793	0.05%
2018/12/04	6	56.45	3	56.33	56.00	3	8,855	0.03%
2018/12/03	7	56.16	14	55.63	56.10	-7	8,835	-0.08%
2018/11/30	17	53.30	22	53.84	52.90	-5	8,718	-0.06%
2018/11/29	11	53.50	16	52.53	52.00	-5	8,458	-0.06%
2018/11/28	5	51.10	5	52.00	51.90	0	8,366	0.00%
2018/11/27	18	50.37	7	50.77	51.00	11	8,404	0.13%
2018/11/26	0	0.00	17	49.41	49.40	-17	8,372	-0.20%
2018/11/23	5	49.02	3	49.88	48.70	2	8,377	0.02%
2018/11/22	13	52.48	4	52.33	50.60	9	8,321	0.11%
2018/11/21	17	53.24	10	53.51	53.10	7	8,119	0.09%
2018/11/20	13	52.40	5	52.60	52.70	8	8,002	0.10%
2018/11/19	13	53.20	29	53.08	53.40	-16	7,924	-0.20%
2018/11/16	10	52.90	2	52.75	51.60	8	7,764	0.10%
2018/11/15	23	52.74	14	52.16	52.40	9	7,696	0.12%
2018/11/14	20	52.36	28	52.57	52.50	-8	7,556	-0.11%
2018/11/13	7	50.10	2	50.00	49.50	5	7,234	0.07%
2018/11/12	0	0.00	19	49.10	48.95	-19	7,046	-0.27%
2018/11/09	11	49.10	8	48.69	48.90	3	6,990	0.04%
2018/11/08	13	48.00	2	47.90	47.05	11	6,783	0.16%
2018/11/07	5	47.57	4	47.99	47.95	1	6,736	0.01%
2018/11/06	3	47.55	9	47.53	46.30	-6	6,684	-0.09%
2018/11/02	22	48.36	13	48.18	48.20	9	6,511	0.14%
2018/11/01	2	49.65	15	49.99	51.30	-13	6,165	-0.21%
2018/10/31	12	48.88	3	49.40	48.00	9	6,075	0.15%
2018/10/30	1	48.20	3	47.50	48.50	-2	6,028	-0.03%
2018/10/29	13	46.63	11	46.79	47.65	2	6,022	0.03%
2018/10/26	3	46.17	2	47.48	46.00	1	6,001	0.02%
2018/10/25	2	48.90	0	0.00	48.45	2	5,967	0.03%
2018/10/23	5	51.90	0	0.00	50.70	5	5,973	0.08%
2018/10/22	4	52.43	4	51.88	52.30	0	6,050	0.00%
2018/10/19	7	49.71	16	49.08	50.70	-9	5,930	-0.15%
2018/10/18	0	0.00	6	48.93	48.45	-6	5,829	-0.10%
2018/10/17	1	48.70	0	0.00	48.25	1	5,994	0.02%
2018/10/12	0	0.00	5	46.45	47.00	-5	6,344	-0.08%
2018/10/11	2	44.03	4	44.34	44.45	-2	6,514	-0.03%
2018/10/09	15	49.33	3	49.28	48.75	12	6,289	0.19%
2018/10/08	5	54.90	0	0.00	53.40	5	6,050	0.08%
2018/10/05	0	0.00	11	55.04	53.30	-11	5,974	-0.18%
2018/10/03	25	56.52	21	56.91	56.10	4	5,789	0.07%
2018/10/02	6	56.23	0	0.00	55.70	6	5,593	0.11%
2018/10/01	8	55.69	18	56.72	57.50	-10	5,482	-0.18%
2018/09/28	1	52.20	2	52.45	52.40	-1	5,263	-0.02%
2018/09/26	0	0.00	1	51.90	51.70	-1	5,240	-0.02%
2018/09/25	0	0.00	1	50.90	51.50	-1	5,224	-0.02%
2018/09/21	2	50.90	0	0.00	51.40	2	5,236	0.04%
2018/09/20	1	50.10	1	50.60	50.20	0	5,264	0.00%
2018/09/19	0	0.00	4	51.13	50.90	-4	5,261	-0.08%
2018/09/18	5	50.16	7	50.06	50.30	-2	5,259	-0.04%
2018/09/17	1	51.40	0	0.00	51.40	1	5,256	0.02%
2018/09/14	0	0.00	6	51.77	52.00	-6	5,238	-0.11%
2018/09/13	3	50.97	1	51.20	50.70	2	5,246	0.04%
2018/09/12	0	0.00	14	50.25	51.30	-14	5,242	-0.27%
2018/09/11	3	50.20	11	49.80	50.50	-8	5,246	-0.15%
2018/09/10	26	49.39	4	49.83	48.20	22	5,217	0.42%
2018/09/07	14	52.51	2	54.20	51.40	12	5,124	0.23%
2018/09/06	6	55.80	4	57.30	55.10	2	5,042	0.04%
2018/09/05	3	54.90	0	0.00	54.80	3	4,910	0.06%
2018/09/04	1	54.50	8	54.71	54.80	-7	4,947	-0.14%
2018/09/03	11	54.82	0	0.00	54.60	11	4,929	0.22%
2018/08/31	3	57.53	1	58.50	57.50	2	4,856	0.04%
2018/08/30	1	58.10	0	0.00	58.50	1	5,008	0.02%
2018/08/29	1	58.00	12	56.27	58.40	-11	5,200	-0.21%
2018/08/27	10	54.10	0	0.00	55.20	10	5,241	0.19%
2018/08/24	0	0.00	6	53.50	53.40	-6	5,258	-0.11%
2018/08/21	6	53.20	0	0.00	53.50	6	5,428	0.11%
2018/08/20	4	54.85	1	53.00	53.30	3	5,452	0.06%
2018/08/16	0	0.00	1	56.70	56.70	-1	5,465	-0.02%
2018/08/15	2	57.80	0	0.00	57.60	2	5,472	0.04%
2018/08/14	0	0.00	1	58.50	58.90	-1	5,475	-0.02%
2018/08/13	1	60.10	1	60.30	58.20	0	5,609	0.00%
2018/08/09	1	61.70	6	61.70	61.70	-5	5,699	-0.09%
2018/08/08	1	62.60	2	63.05	62.30	-1	5,729	-0.02%
2018/08/07	3	62.93	1	63.50	62.30	2	5,763	0.03%
2018/08/06	4	62.95	10	62.96	63.10	-6	5,704	-0.11%
2018/08/03	6	61.90	0	0.00	61.80	6	5,672	0.11%
2018/08/02	2	61.30	4	61.10	61.10	-2	5,662	-0.04%
2018/08/01	7	62.47	2	62.55	62.50	5	5,636	0.09%
2018/07/31	1	62.30	3	62.30	60.60	-2	5,546	-0.04%
2018/07/30	6	61.23	2	61.35	60.40	4	5,491	0.07%
2018/07/27	5	59.68	12	60.42	62.20	-7	5,676	-0.12%
2018/07/26	1	61.00	1	61.10	61.00	0	5,536	0.00%
2018/07/25	1	60.80	1	61.20	60.80	0	5,528	0.00%
2018/07/24	9	61.04	11	61.07	61.10	-2	5,503	-0.04%
2018/07/23	12	64.88	2	63.70	63.60	10	5,308	0.19%
2018/07/20	9	67.12	8	67.03	67.80	1	5,209	0.02%
2018/07/19	9	68.03	18	68.23	66.30	-9	5,284	-0.17%
2018/07/18	10	65.21	10	65.82	67.90	0	5,321	0.00%
2018/07/17	3	62.67	0	0.00	62.30	3	5,165	0.06%
2018/07/16	0	0.00	2	62.85	62.90	-2	5,326	-0.04%
2018/07/13	3	62.37	3	62.67	62.40	0	5,435	0.00%
2018/07/12	3	61.43	0	0.00	61.70	3	5,790	0.05%
2018/07/11	4	60.68	2	60.00	60.50	2	6,117	0.03%
2018/07/10	3	58.93	2	59.25	59.40	1	6,364	0.02%
2018/07/09	1	61.00	3	61.10	61.00	-2	6,770	-0.03%
2018/07/06	1	60.40	1	61.40	61.10	0	6,760	0.00%
2018/07/04	0	0.00	1	63.50	62.70	-1	6,764	-0.01%
2018/07/03	2	63.50	2	62.30	62.20	0	6,799	0.00%
2018/06/29	2	64.15	1	64.40	64.40	1	6,841	0.01%
2018/06/26	3	62.20	3	62.47	62.60	0	6,878	0.00%
2018/06/25	0	0.00	3	63.00	63.00	-3	6,880	-0.04%
2018/06/22	2	62.70	1	62.60	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.20	64.00	-1	6,896	-0.01%
2018/06/20	2	63.60	0	0.00	63.30	2	6,947	0.03%
2018/06/19	0	0.00	2	65.40	65.00	-2	6,953	-0.03%
2018/06/15	0	0.00	3	66.27	66.40	-3	6,975	-0.04%
2018/06/14	2	66.20	3	67.40	65.50	-1	6,966	-0.01%
2018/06/13	0	0.00	2	65.75	65.50	-2	7,088	-0.03%
2018/06/12	6	65.42	3	65.63	65.10	3	7,191	0.04%
2018/06/08	1	66.20	0	0.00	66.70	1	7,249	0.01%
2018/06/07	11	67.40	6	67.98	66.80	5	7,316	0.07%
2018/06/06	5	69.88	7	69.54	69.50	-2	7,194	-0.03%
2018/06/05	5	67.02	1	67.00	67.30	4	7,006	0.06%
2018/06/04	0	0.00	2	65.90	65.70	-2	7,034	-0.03%
2018/06/01	1	64.50	1	65.10	64.80	0	7,030	0.00%
2018/05/31	1	65.30	0	0.00	64.30	1	7,037	0.01%
2018/05/30	0	0.00	2	66.20	65.80	-2	7,034	-0.03%
2018/05/29	6	66.60	5	66.98	66.00	1	7,029	0.01%
2018/05/28	2	65.90	3	66.30	66.80	-1	6,988	-0.01%
2018/05/23	2	65.35	1	64.70	65.10	1	7,096	0.01%
2018/05/22	7	64.50	1	65.00	64.50	6	7,150	0.08%
2018/05/21	6	65.82	1	66.20	65.10	5	7,327	0.07%
2018/05/17	4	64.65	10	65.23	64.20	-6	7,663	-0.08%
2018/05/15	1	63.10	6	63.48	63.10	-5	8,215	-0.06%
2018/05/14	5	64.44	4	64.40	63.80	1	8,670	0.01%
2018/05/11	1	65.40	6	64.53	64.50	-5	8,955	-0.06%
2018/05/10	2	64.20	0	0.00	64.50	2	9,567	0.02%
2018/05/09	0	0.00	5	63.26	63.00	-5	9,803	-0.05%
2018/05/08	0	0.00	1	64.00	63.80	-1	10,168	-0.01%
2018/05/07	10	61.96	19	62.57	62.70	-9	10,436	-0.09%
2018/05/04	36	60.33	24	60.93	61.20	12	10,847	0.11%
2018/05/03	1	64.40	2	65.20	63.80	-1	10,823	-0.01%
2018/05/02	2	65.25	0	0.00	65.60	2	11,215	0.02%
2018/04/30	0	0.00	1	64.70	65.20	-1	11,407	-0.01%
2018/04/27	4	64.20	2	64.25	64.20	2	11,456	0.02%
2018/04/26	2	64.20	10	63.65	63.50	-8	11,494	-0.07%
2018/04/25	10	65.14	19	64.64	65.50	-9	11,423	-0.08%
2018/04/24	18	62.70	17	62.48	62.90	1	11,292	0.01%
2018/04/23	7	66.97	1	67.70	66.00	6	11,038	0.05%
2018/04/20	10	68.11	11	68.35	68.10	-1	10,952	-0.01%
2018/04/19	4	68.30	7	67.86	67.80	-3	10,791	-0.03%
2018/04/18	11	68.51	15	68.36	68.50	-4	10,695	-0.04%
2018/04/17	19	74.35	5	73.58	71.00	14	10,337	0.14%
2018/04/16	14	78.98	14	79.79	78.20	0	10,028	0.00%
2018/04/13	43	78.22	36	77.91	77.50	7	9,783	0.07%
2018/04/11	0	0.00	7	71.10	71.70	-7	9,583	-0.07%
2018/04/09	1	71.50	4	72.45	72.70	-3	9,556	-0.03%
2018/04/03	3	70.63	2	71.05	71.20	1	9,530	0.01%
2018/04/02	2	72.80	4	73.10	72.50	-2	9,489	-0.02%
2018/03/31	1	72.80	0	0.00	72.80	1	9,492	0.01%
2018/03/30	0	0.00	2	73.25	72.70	-2	9,500	-0.02%
2018/03/29	2	72.65	1	72.80	72.40	1	9,550	0.01%
2018/03/28	0	0.00	4	73.35	72.90	-4	9,532	-0.04%
2018/03/27	1	72.80	7	73.46	73.10	-6	9,510	-0.06%
2018/03/26	1	71.40	0	0.00	71.40	1	9,514	0.01%
2018/03/23	4	70.50	1	70.20	71.10	3	9,584	0.03%
2018/03/22	1	74.50	9	73.50	72.50	-8	9,572	-0.08%
2018/03/21	0	0.00	3	74.10	73.50	-3	9,582	-0.03%
2018/03/20	2	73.30	1	73.40	73.40	1	9,571	0.01%
2018/03/19	3	75.07	3	75.40	74.10	0	9,578	0.00%
2018/03/16	6	73.03	7	73.96	73.50	-1	9,445	-0.01%
2018/03/15	4	72.88	3	73.53	72.90	1	9,417	0.01%
2018/03/13	10	73.45	8	73.44	73.20	2	9,506	0.02%
2018/03/12	0	0.00	4	72.10	71.90	-4	9,604	-0.04%
2018/03/09	0	0.00	18	72.60	70.90	-18	9,821	-0.18%
2018/03/08	3.7	72.61	9	72.41	72.10	-5.3	9,799	-0.05%
2018/03/07	0	0.00	3	70.47	70.20	-3	9,717	-0.03%
2018/03/06	17	70.46	1	69.80	70.00	16	9,756	0.16%
2018/03/05	5	71.10	10.1	71.54	70.00	-5.1	9,774	-0.05%
2018/03/02	0	0.00	2	71.00	71.00	-2	9,787	-0.02%
2018/03/01	3	71.67	1	71.80	71.90	2	9,791	0.02%
2018/02/27	7	73.60	1	74.00	72.60	6	9,849	0.06%
2018/02/26	1	72.60	2	73.30	73.20	-1	9,747	-0.01%
2018/02/23	6	72.87	14	73.58	72.90	-8	9,745	-0.08%
2018/02/22	11	73.08	4	73.08	72.50	7	9,784	0.07%
2018/02/21	9	73.43	10	73.64	73.70	-1	9,834	-0.01%
2018/02/12	12	69.75	1	69.40	68.90	11	9,840	0.11%
2018/02/09	6.1	66.96	8	68.03	69.80	-1.9	9,841	-0.02%
2018/02/08	22	72.71	5	71.54	70.80	17	9,486	0.18%
2018/02/07	10	79.14	24	78.73	75.50	-14	9,260	-0.15%
2018/02/06	24	78.06	15	77.53	76.60	9	9,230	0.10%
2018/02/05	12	85.08	5	85.42	85.00	7	8,934	0.08%
2018/02/02	52.3	92.91	11	92.85	91.40	41.3	8,933	0.46%
2018/02/01	7	102.29	19	101.63	101.50	-12	8,656	-0.14%
2018/01/31	21	101.52	9	101.83	104.00	12	8,489	0.14%
2018/01/30	28	102.04	24	101.45	99.50	4	8,227	0.05%
2018/01/29	13	100.73	101	100.46	100.50	-88	8,091	-1.09%	大賣/
2018/01/26	21	96.06	22	96.53	96.80	-1	7,838	-0.01%
2018/01/25	8	95.93	22	95.58	94.70	-14	7,710	-0.18%
2018/01/24	53	90.95	15	90.73	92.90	38	7,540	0.50%
2018/01/23	6	88.90	9	89.40	88.30	-3	7,405	-0.04%
2018/01/22	8	88.84	1	88.80	88.70	7	7,440	0.09%
2018/01/19	2	87.25	10	86.80	86.70	-8	7,471	-0.11%
2018/01/17	10	87.10	0	0.00	87.60	10	7,547	0.13%
2018/01/16	3	87.13	2	87.10	87.60	1	7,569	0.01%
2018/01/12	5	85.80	5	86.22	86.10	0	7,609	0.00%
2018/01/11	0	0.00	2	85.30	84.70	-2	7,656	-0.03%
2018/01/10	4	85.00	7	84.36	84.50	-3	7,841	-0.04%
2018/01/09	5	85.92	3	85.80	85.80	2	7,898	0.03%
2018/01/08	5	88.18	0	0.00	87.20	5	7,993	0.06%
2018/01/05	7	88.99	7	89.93	87.20	0	7,976	0.00%
2018/01/04	0	0.00	4	84.50	85.80	-4	7,890	-0.05%
2018/01/02	2	83.80	6	83.83	83.70	-4	8,156	-0.05%