TPK-KY (3673)-臺銀-金山券商分點個股進出

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
36.70
漲跌
▼0.45
漲幅
-1.21%
成交量
768張
產業
上市光電類股▲0.84%
548人加入追蹤

立即追蹤
本地時間:13:30

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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/25	25	37.14	0	0.00	36.70	25	2,507	1.00%
2024/04/23	0	0.00	1	36.25	36.45	-1	2,542	-0.04%
2024/04/18	1	37.55	0	0.00	37.70	1	2,577	0.04%
2024/04/17	1	37.05	20	37.45	37.00	-19	2,582	-0.74%
2024/04/16	13	37.44	0	0.00	37.25	13	2,565	0.51%
2024/04/15	16	38.19	2	38.15	38.05	14	2,557	0.55%
2024/04/12	21	38.89	2	39.08	38.80	19	2,563	0.74%
2024/04/11	3	39.95	0	0.00	39.45	3	2,603	0.12%
2024/04/10	1	40.35	40.2	40.45	40.35	-39.2	2,595	-1.51%
2024/04/09	36	38.69	0	0.00	38.60	36	2,554	1.41%
2024/04/03	19	39.42	21.1	39.18	39.10	-2.1	2,546	-0.08%
2024/04/02	4	38.60	1	38.65	38.60	3	2,462	0.12%
2024/04/01	1	37.90	1	38.05	38.10	0	2,394	0.00%
2024/03/27	0	0.00	1	36.45	36.45	-1	2,223	-0.04%
2024/03/26	0	0.00	7	37.06	35.95	-7	2,181	-0.32%
2024/03/25	0	0.00	5	36.28	36.25	-5	2,128	-0.23%
2024/03/22	0	0.00	2	35.65	35.65	-2	2,092	-0.10%
2024/03/19	0	0.00	2	34.15	34.25	-2	2,012	-0.10%
2024/03/15	2	34.10	3	33.90	34.15	-1	2,008	-0.05%
2024/03/14	1	34.25	1	34.70	34.45	0	1,985	0.00%
2024/03/13	0	0.00	1	34.75	34.85	-1	1,972	-0.05%
2024/03/12	0	0.00	6	34.67	35.05	-6	1,957	-0.31%
2024/03/11	8	34.18	4	33.78	33.85	4	1,933	0.21%
2024/03/08	0	0.00	0.1	34.85	34.90	-0.1	1,884	-0.01%
2024/03/07	2	35.20	7	34.87	34.85	-5	1,843	-0.27%
2024/03/06	1	35.00	1	35.60	34.85	0	1,813	0.00%
2024/03/05	0.1	35.50	0	0.00	35.05	0.1	1,745	0.01%
2024/03/04	6	35.03	3	35.10	35.00	3	1,724	0.17%
2024/03/01	0	0.00	3	35.25	35.15	-3	1,712	-0.18%
2024/02/29	7	34.84	3	35.20	34.95	4	1,718	0.23%
2024/02/27	0	0.00	2	35.05	35.00	-2	1,737	-0.12%
2024/02/26	2	35.30	0	0.00	35.30	2	1,740	0.11%
2024/02/23	5	36.43	0	0.00	35.65	5	1,730	0.29%
2024/02/22	2	36.45	2	36.75	36.70	0	1,706	0.00%
2024/02/21	3	36.73	2	36.95	36.65	1	1,699	0.06%
2024/02/20	2	37.05	20	36.85	36.95	-18	1,699	-1.06%
2024/02/19	0	0.00	1	37.90	37.50	-1	1,693	-0.06%
2024/02/16	1	36.90	12	36.98	37.35	-11	1,662	-0.66%
2024/02/05	2	34.38	2	34.60	34.45	0	1,549	0.00%
2024/02/02	7	35.21	0	0.00	34.80	7	1,537	0.46%
2024/02/01	1	35.65	2	35.55	35.50	-1	1,508	-0.07%
2024/01/31	1	36.10	0	0.00	35.70	1	1,501	0.07%
2024/01/30	9	36.52	4	36.15	36.15	5	1,491	0.34%
2024/01/29	3	36.57	3	36.45	36.90	0	1,464	0.00%
2024/01/26	3	37.35	2	36.90	36.35	1	1,447	0.07%
2024/01/25	2	36.45	2	36.65	36.50	0	1,376	0.00%
2024/01/24	5	36.55	15	36.52	36.70	-10	1,352	-0.74%
2024/01/22	5	35.36	0	0.00	35.30	5	1,299	0.38%
2024/01/19	5	35.73	0	0.00	35.60	5	1,289	0.39%
2024/01/18	2	35.15	5	35.71	35.70	-3	1,266	-0.24%
2024/01/17	2	35.25	0	0.00	34.80	2	1,249	0.16%
2024/01/15	1	35.35	8	36.16	36.25	-7	1,173	-0.60%
2024/01/12	4	35.79	0	0.00	35.35	4	1,165	0.34%
2024/01/11	0	0.00	7	35.80	36.30	-7	1,146	-0.61%
2024/01/10	6	35.53	1	35.45	35.05	5	1,136	0.44%
2024/01/09	10	36.15	6	35.95	35.80	4	1,132	0.35%
2024/01/08	4	36.96	0	0.00	36.50	4	1,113	0.36%
2024/01/05	1	37.50	1	37.50	37.40	0	1,096	0.00%
2024/01/04	11	37.22	1	37.65	37.05	10	1,012	0.99%
2024/01/03	1	37.40	1	38.50	37.25	0	972	0.00%
2024/01/02	1	36.20	5	38.26	38.10	-4	907	-0.44%
2023/12/29	3	36.25	0	0.00	36.20	3	840	0.36%
2023/12/28	2	36.50	0	0.00	36.50	2	829	0.24%
2023/12/27	2	35.73	3	35.80	35.85	-1	808	-0.12%
2023/12/26	0	0.00	1	35.55	35.65	-1	809	-0.12%
2023/12/22	3	34.63	0	0.00	34.30	3	789	0.38%
2023/12/20	0	0.00	1	34.60	34.55	-1	791	-0.13%
2023/12/19	4	34.60	0	0.00	34.40	4	785	0.51%
2023/12/15	2	35.40	5	35.76	35.30	-3	808	-0.37%
2023/12/14	0	0.00	1	35.35	35.05	-1	802	-0.12%
2023/12/12	0	0.00	0.1	35.11	35.15	-0.1	829	-0.02%
2023/12/11	2	34.80	2	34.85	34.80	0	839	0.00%
2023/12/08	2	35.25	0	35.25	34.75	2	840	0.24%
2023/12/07	2	35.48	0	0.00	35.25	2	841	0.24%
2023/12/06	1	35.75	0	0.00	35.50	1	843	0.12%
2023/12/05	2	35.75	1	36.35	36.00	1	842	0.12%
2023/12/04	0	0.00	1.2	35.96	35.85	-1.2	834	-0.14%
2023/11/30	1	35.30	0	0.00	35.60	1	844	0.12%
2023/11/27	0	0.00	2	35.75	35.05	-2	872	-0.23%
2023/11/24	0	0.00	3	36.53	36.05	-3	867	-0.35%
2023/11/22	0	0.00	2	34.95	35.05	-2	825	-0.24%
2023/11/21	0	0.00	0.1	35.35	34.90	-0.1	832	-0.01%
2023/11/17	1	35.00	0	0.00	35.20	1	834	0.12%
2023/11/16	0.3	34.90	0	0.00	34.85	0.3	842	0.04%
2023/11/15	0	0.00	1	33.90	33.95	-1	832	-0.12%
2023/11/14	0.1	33.30	0	0.00	33.20	0.1	836	0.01%
2023/11/06	1	33.30	0	0.00	33.35	1	1,083	0.09%
2023/11/03	0	0.00	1	32.70	32.75	-1	1,092	-0.09%
2023/11/01	0	0.00	1	31.90	31.85	-1	1,116	-0.09%
2023/10/23	0	0.00	1	32.10	32.00	-1	1,233	-0.08%
2023/10/20	2	32.30	3	32.27	32.35	-1	1,255	-0.08%
2023/10/19	2	33.05	2	32.90	32.70	0	1,286	0.00%
2023/10/18	1	33.20	0	0.00	33.15	1	1,304	0.08%
2023/10/03	2	34.60	0	0.00	34.35	2	1,641	0.12%
2023/09/21	0.1	33.50	7	33.60	33.40	-6.9	2,131	-0.32%
2023/09/15	2	35.10	0	0.00	34.55	2	2,680	0.07%
2023/09/12	0	0.00	1	34.45	34.50	-1	2,885	-0.03%
2023/08/29	1	34.10	0	0.00	34.25	1	3,756	0.03%
2023/08/11	0	0.00	1	34.80	35.30	-1	4,726	-0.02%
2023/08/10	2.2	35.69	0	0.00	35.40	2.2	4,741	0.05%
2023/08/02	0	0.00	2	39.00	38.35	-2	4,876	-0.04%
2023/07/31	18	39.65	0	0.00	39.15	18	4,954	0.36%
2023/07/28	7	39.98	0	0.00	39.90	7	5,099	0.14%
2023/07/27	0	0.00	2	40.35	40.45	-2	5,096	-0.04%
2023/07/25	0	0.00	1	39.20	39.60	-1	5,107	-0.02%
2023/07/24	2	39.35	2	39.33	39.40	0	5,107	0.00%
2023/07/21	1	40.50	0	0.00	40.10	1	5,091	0.02%
2023/07/20	0	0.00	41	41.10	40.80	-41	5,113	-0.80%
2023/07/19	23	40.01	1	40.35	40.00	22	5,127	0.43%
2023/07/18	23	40.22	4	40.48	40.15	19	5,194	0.37%
2023/07/17	1	42.20	20	42.08	41.80	-19	5,365	-0.35%
2023/07/14	3	41.57	44	41.26	41.25	-41	5,904	-0.69%
2023/07/13	16	41.50	0	0.00	41.50	16	5,946	0.27%
2023/07/12	1	42.25	1	41.85	42.05	0	5,992	0.00%
2023/07/10	3	42.72	1	43.15	42.45	2	6,131	0.03%
2023/07/07	24	43.09	20	44.00	43.10	4	6,198	0.06%
2023/07/06	2	45.30	0	0.00	45.30	2	6,206	0.03%
2023/07/05	2	45.55	1	46.20	45.55	1	6,179	0.02%
2023/07/04	6	45.63	0	45.61	45.55	6	6,114	0.10%
2023/07/03	0	45.30	5	45.95	45.35	-5	6,039	-0.08%
2023/06/30	6	44.31	2	44.55	44.30	4	5,949	0.07%
2023/06/29	1	43.90	1	43.95	43.90	0	5,909	0.00%
2023/06/28	1	43.25	0	0.00	43.25	1	5,876	0.02%
2023/06/27	3	42.93	5	43.26	43.05	-2	5,870	-0.03%
2023/06/26	22	44.65	22	44.07	43.95	0	5,812	0.00%
2023/06/21	32	45.22	42	44.71	45.05	-10	5,673	-0.18%
2023/06/20	6	42.88	23	42.96	42.70	-17	5,357	-0.32%
2023/06/19	2	42.20	5	41.00	42.50	-3	5,310	-0.06%
2023/06/16	23	41.87	3	42.60	41.85	20	5,255	0.38%
2023/06/15	3	42.75	3	42.30	42.65	0	5,181	0.00%
2023/06/14	3	42.65	3	42.95	42.40	0	5,159	0.00%
2023/06/13	3	43.00	3	42.35	42.70	0	5,169	0.00%
2023/06/12	0	0.00	0.1	42.80	42.80	-0.1	5,144	0.00%
2023/06/09	23	43.10	2	42.80	42.75	21	5,135	0.41%
2023/06/08	27	44.05	22	44.77	43.80	5	5,065	0.10%
2023/06/07	6	43.52	6	44.08	43.20	0	4,933	0.00%
2023/06/06	3	43.33	11.2	43.89	43.95	-8.2	4,808	-0.17%
2023/06/05	0	0.00	1	43.10	42.90	-1	4,731	-0.02%
2023/06/02	3	42.75	6	42.83	42.35	-3	4,735	-0.06%
2023/06/01	6	43.09	9.1	44.41	43.25	-3.1	4,749	-0.07%
2023/05/31	1	42.35	0	0.00	42.40	1	4,545	0.02%
2023/05/30	3	42.25	0	0.00	42.00	3	4,518	0.07%
2023/05/29	2	42.00	0	0.00	41.75	2	4,490	0.04%
2023/05/26	0	0.00	2	41.25	41.00	-2	4,527	-0.04%
2023/05/24	0	0.00	1	41.65	41.55	-1	4,706	-0.02%
2023/05/23	2	41.48	9.1	41.33	41.60	-7.1	4,677	-0.15%
2023/05/22	9	41.49	2.3	41.06	41.60	6.7	4,624	0.15%
2023/05/18	0.1	40.80	6	40.88	40.50	-5.9	4,443	-0.13%
2023/05/17	5	40.60	4	40.73	40.60	1	4,302	0.02%
2023/05/11	0	0.00	1	38.05	37.60	-1	3,987	-0.03%
2023/05/10	0	0.00	1	38.70	38.45	-1	3,927	-0.03%
2023/05/09	0	0.00	1	39.60	39.55	-1	3,851	-0.03%
2023/05/08	1	38.90	1	38.90	38.75	0	3,758	0.00%
2023/05/05	0	0.00	2	38.00	38.30	-2	3,720	-0.05%
2023/05/04	5	38.90	2	38.05	38.95	3	3,654	0.08%
2023/05/03	0	0.00	1	37.35	37.05	-1	3,480	-0.03%
2023/05/02	0.1	37.45	0	0.00	37.50	0.1	3,473	0.00%
2023/04/28	0	0.00	1	37.31	37.35	-1	3,468	-0.03%
2023/04/25	3	37.00	0	0.00	36.90	3	3,382	0.09%
2023/04/24	7	37.99	0	0.00	37.70	7	3,331	0.21%
2023/04/21	1	38.35	0	0.00	37.50	1	3,281	0.03%
2023/04/20	6.2	39.20	15.5	38.88	38.50	-9.3	3,166	-0.29%
2023/04/19	29	41.66	34	41.88	41.25	-5	2,923	-0.17%
2023/04/18	0	0.00	21	41.50	41.50	-21	2,349	-0.89%
2023/04/17	0	0.00	2	38.03	37.75	-2	2,264	-0.09%
2023/04/14	12	37.88	22	38.23	37.90	-10	2,165	-0.46%
2023/04/13	0	37.00	0	0.00	36.25	0	1,988	0.00%
2023/04/12	2	36.70	1	37.15	36.80	1	1,947	0.05%
2023/04/11	2	36.03	1	36.60	36.40	1	1,843	0.05%
2023/04/07	2	33.93	0	0.00	33.95	2	1,695	0.12%
2023/03/31	1	34.20	0	0.00	34.25	1	1,679	0.06%
2023/03/23	0	0.00	2	35.15	35.15	-2	1,604	-0.12%
2023/03/22	0	0.00	21	35.50	35.30	-21	1,593	-1.32%
2023/03/21	1	34.85	17	34.95	34.75	-16	1,549	-1.03%
2023/03/16	4	34.20	0	0.00	34.10	4	1,501	0.27%
2023/03/10	1	34.85	4	34.85	34.50	-3	1,357	-0.22%
2023/03/09	2	36.15	7	35.55	35.50	-5	1,311	-0.38%
2023/03/08	0	0.00	2	36.25	36.10	-2	1,277	-0.16%
2023/03/07	5	36.88	0	36.60	36.75	5	1,226	0.40%
2023/03/06	42	36.39	3	35.58	36.50	39	1,156	3.37%
2023/03/02	2	34.05	6	34.08	33.90	-4	1,037	-0.39%
2023/03/01	6	33.71	0	0.00	33.75	6	1,000	0.60%
2023/02/24	1	34.00	0	0.00	34.20	1	970	0.11%
2023/02/23	0.1	35.30	26	34.48	35.05	-26	888	-2.92%
2023/02/22	27	33.41	1	33.90	33.95	26	712	3.65%
2023/02/21	0	0.00	1	31.70	31.75	-1	604	-0.17%
2023/02/20	1	31.85	1	31.50	31.95	0	605	0.00%
2023/02/17	1	31.20	0	0.00	31.20	1	600	0.17%
2023/02/10	1	30.90	1	30.70	30.70	0	632	0.00%
2023/02/09	1	30.90	1.5	30.83	30.80	-0.5	639	-0.08%
2022/12/19	0	0.00	2	30.30	30.35	-2	856	-0.23%
2022/12/15	1	30.90	0	0.00	30.85	1	875	0.11%
2022/12/14	2	31.10	0	0.00	30.80	2	880	0.23%
2022/12/07	2	30.75	0	0.00	30.45	2	897	0.22%
2022/12/06	0	0.00	2	31.55	30.80	-2	891	-0.22%
2022/11/22	0	0.00	1	31.05	31.05	-1	963	-0.10%
2022/11/17	0	0.00	1	31.20	31.55	-1	1,091	-0.09%
2022/11/16	0	0.00	3	30.92	30.80	-3	1,126	-0.27%
2022/11/15	1	30.70	1	30.90	30.95	0	1,198	0.00%
2022/11/11	1	30.75	1	30.75	30.60	0	1,247	0.00%
2022/11/10	1	30.30	1	30.45	30.35	0	1,242	0.00%
2022/11/09	2	30.53	0	0.00	30.55	2	1,243	0.16%
2022/11/08	0	0.00	2	30.45	30.10	-2	1,254	-0.16%
2022/11/07	3	30.22	0	0.00	30.10	3	1,274	0.24%
2022/11/02	0	0.00	1	29.15	29.65	-1	1,273	-0.08%
2022/10/31	0	0.00	1	28.55	28.50	-1	1,267	-0.08%
2022/10/28	4	28.38	3.6	28.75	28.10	0.5	1,268	0.04%
2022/10/27	0	0.00	2	29.40	29.70	-2	1,228	-0.16%
2022/10/21	3	30.12	0	0.00	29.80	3	1,222	0.25%
2022/10/19	0	0.00	2	31.65	31.20	-2	1,218	-0.16%
2022/10/14	0	0.00	2	31.45	31.65	-2	1,210	-0.17%
2022/10/13	2.2	30.69	0	0.00	29.80	2.2	1,219	0.18%
2022/10/12	0	0.00	4	31.08	31.05	-4	1,210	-0.33%
2022/10/11	3	30.97	0	0.00	30.95	3	1,208	0.25%
2022/10/07	1.4	32.56	1	33.05	32.60	0.4	1,189	0.03%
2022/10/05	0	0.00	1	31.95	31.85	-1	1,172	-0.09%
2022/10/04	0	0.00	1	31.65	31.80	-1	1,174	-0.09%
2022/10/03	0	0.00	4	31.25	31.25	-4	1,174	-0.34%
2022/09/30	0	0.00	3	31.22	31.55	-3	1,174	-0.26%
2022/09/29	4	30.90	4	31.03	30.90	0	1,169	0.00%
2022/09/28	1	31.65	1	32.40	30.60	0	1,169	0.00%
2022/09/27	4	31.86	2	32.08	32.25	2	1,153	0.17%
2022/09/26	4	32.44	0	0.00	32.15	4	1,153	0.35%
2022/09/23	4	34.29	7	34.63	34.20	-3	1,160	-0.26%
2022/09/22	5	34.28	3	34.37	34.30	2	1,171	0.17%
2022/09/21	2	35.00	0	0.00	34.90	2	1,165	0.17%
2022/09/20	0	0.00	2	35.20	35.20	-2	1,164	-0.17%
2022/09/19	1	34.70	3	34.82	34.85	-2	1,185	-0.17%
2022/09/15	5	35.33	2	35.50	35.10	3	1,197	0.25%
2022/09/14	2	35.08	1	35.00	35.00	1	1,201	0.08%
2022/09/13	3	35.85	1	35.75	35.60	2	1,197	0.17%
2022/09/12	1	35.80	0	0.00	35.95	1	1,209	0.08%
2022/09/08	1	35.05	6	35.13	35.45	-5	1,213	-0.41%
2022/09/07	3	34.62	5	34.85	34.40	-2	1,216	-0.16%
2022/09/06	5	34.98	0	0.00	34.55	5	1,214	0.41%
2022/09/05	1	35.50	0	0.00	34.85	1	1,213	0.08%
2022/09/02	1	35.60	0	0.00	35.45	1	1,207	0.08%
2022/09/01	1	35.70	1	35.90	35.60	0	1,206	0.00%
2022/08/31	5	36.40	0	0.00	36.35	5	1,185	0.42%
2022/08/30	0	0.00	1	36.50	36.35	-1	1,181	-0.08%
2022/08/29	1.2	36.11	4	36.20	36.05	-2.9	1,214	-0.23%
2022/08/26	5	37.69	22	37.72	37.50	-17	1,183	-1.44%
2022/08/25	2	36.65	3	36.63	36.85	-1	1,090	-0.09%
2022/08/24	2	36.23	0	0.00	36.00	2	1,069	0.19%
2022/08/23	1	36.40	1	37.00	36.40	0	1,050	0.00%
2022/08/22	1	36.35	5	36.66	36.35	-4	1,010	-0.40%
2022/08/19	4	36.13	2	36.35	36.10	2	934	0.21%
2022/08/15	1	33.90	0	0.00	33.80	1	882	0.11%
2022/08/10	3	34.75	0	0.00	34.80	3	852	0.35%
2022/08/03	0	0.00	1	34.25	33.75	-1	913	-0.11%
2022/07/21	0	0.00	2	33.75	33.65	-2	1,015	-0.20%
2022/07/20	2	34.65	3	34.52	34.55	-1	1,022	-0.10%
2022/07/11	0	0.00	3	34.15	34.10	-3	1,039	-0.29%
2022/06/06	0	0.00	5	34.46	34.80	-5	1,115	-0.45%
2022/06/01	0	34.20	0	0.00	33.95	0	1,155	0.00%
2022/05/30	0	0.00	4	34.10	34.05	-4	1,163	-0.34%
2022/05/27	0	0.00	5	33.60	33.70	-5	1,185	-0.42%
2022/05/26	2	33.55	0	0.00	33.50	2	1,203	0.17%
2022/05/25	0	33.40	0	0.00	33.30	0	1,226	0.00%
2022/05/23	0	0.00	9	33.07	32.90	-9	1,242	-0.72%
2022/05/20	1	33.25	2	32.85	33.25	-1	1,251	-0.08%
2022/05/19	2	32.13	0	0.00	32.25	2	1,252	0.16%
2022/05/17	1	32.30	0	0.00	32.45	1	1,254	0.08%
2022/05/13	2	31.50	14	31.44	31.95	-12	1,262	-0.95%
2022/05/11	4	31.80	0	0.00	31.75	4	1,235	0.32%
2022/05/10	0	0.00	1	31.60	31.90	-1	1,230	-0.08%
2022/05/09	1	31.90	3	31.80	31.85	-2	1,214	-0.16%
2022/05/06	3	33.45	0	0.00	33.30	3	1,180	0.26%
2022/04/29	0	0.00	1	34.50	34.35	-1	1,190	-0.08%
2022/04/28	0	0.00	1	34.25	34.10	-1	1,201	-0.08%
2022/04/27	4	34.03	2	34.10	34.05	2	1,193	0.17%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/25	3	35.05	0.6	35.25	35.05	2.4	1,181	0.20%
2022/04/22	1	36.25	0	0.00	36.35	1	1,166	0.09%
2022/04/21	0	0.00	2	36.65	36.65	-2	1,198	-0.17%
2022/04/19	0	0.00	1	36.65	36.55	-1	1,224	-0.08%
2022/04/18	0	0.00	1	36.45	36.15	-1	1,246	-0.08%
2022/04/15	2	35.65	0	0.00	35.75	2	1,295	0.15%
2022/04/13	1	36.00	1	36.10	36.05	0	1,599	0.00%
2022/04/12	1	35.50	0	0.00	35.85	1	1,604	0.06%
2022/04/11	1	36.05	1	36.20	36.10	0	1,606	0.00%
2022/04/08	1	35.05	0	0.00	35.15	1	1,578	0.06%
2022/04/07	4	35.25	0	0.00	35.20	4	1,597	0.25%
2022/04/01	10	36.65	0	0.00	36.65	10	1,567	0.64%
2022/03/31	0	0.00	1	37.20	37.15	-1	1,583	-0.06%
2022/03/28	14	37.05	2	37.23	37.35	12	1,607	0.75%
2022/03/25	23	37.71	3	37.75	37.70	20	1,623	1.23%
2022/03/23	6	38.33	0	0.00	38.10	6	1,637	0.37%
2022/03/22	1	38.00	1	38.15	38.40	0	1,660	0.00%
2022/03/21	1	37.90	0	38.10	38.00	1	1,671	0.06%
2022/03/18	1	37.40	3	37.35	37.75	-2	1,685	-0.12%
2022/03/17	0	0.00	1	37.50	37.45	-1	1,717	-0.06%
2022/03/15	3	36.80	0	0.00	36.60	3	1,721	0.17%
2022/03/10	2	36.95	2	36.83	37.00	0	1,752	0.00%
2022/03/09	5	36.05	0	0.00	35.85	5	1,739	0.29%
2022/03/08	3.2	35.81	0	0.00	35.55	3.2	1,740	0.18%
2022/03/04	1	37.85	1	37.85	37.80	0	1,706	0.00%
2022/03/03	1	38.15	2	38.20	38.15	-1	1,729	-0.06%
2022/03/02	4	37.78	0	0.00	37.90	4	1,749	0.23%
2022/03/01	1	38.55	2	38.30	38.40	-1	1,756	-0.06%
2022/02/25	2	39.15	3	38.40	38.45	-1	1,758	-0.06%
2022/02/24	0	0.00	4	39.40	39.05	-4	1,745	-0.23%
2022/02/23	4	39.83	0	0.00	40.15	4	1,758	0.23%
2022/02/22	1	39.65	0	0.00	39.65	1	1,779	0.06%
2022/02/21	0	0.00	1	40.45	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	2	39.78	39.65	-2	1,896	-0.11%
2022/02/16	1	39.70	1	39.35	39.30	0	1,934	0.00%
2022/02/15	1	39.70	1	39.40	39.25	0	1,945	0.00%
2022/02/11	20	40.00	2	40.40	40.10	18	1,984	0.91%
2022/02/10	0	0.00	11	40.85	40.80	-11	1,991	-0.55%
2022/02/09	0	0.00	2	40.70	40.85	-2	2,000	-0.10%
2022/02/08	0	40.60	3	40.53	40.35	-3	2,030	-0.15%
2022/02/07	2	40.05	0	0.00	40.00	2	2,050	0.10%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/25	0	0.00	1	39.55	39.45	-1	2,196	-0.05%
2022/01/24	2	40.03	1	39.90	40.25	1	2,360	0.04%
2022/01/21	12	40.34	1	40.25	40.10	11	2,545	0.43%
2022/01/20	1	40.90	0	0.00	41.00	1	2,711	0.04%
2022/01/19	14	40.86	0	0.00	40.90	14	2,743	0.51%
2022/01/18	0	0.00	3	41.05	40.95	-3	2,793	-0.11%
2022/01/17	3	40.90	2	40.93	41.05	1	2,929	0.03%
2022/01/14	2	41.35	3	40.75	40.70	-1	2,925	-0.03%
2022/01/13	5	41.91	2	41.98	41.80	3	2,904	0.10%
2022/01/12	3	42.35	9	41.93	41.80	-6	2,903	-0.21%
2022/01/11	1	42.35	0	0.00	42.65	1	2,885	0.03%
2022/01/10	1	42.70	0	0.00	42.70	1	2,863	0.03%
2022/01/07	35	44.49	56	45.24	43.70	-21	2,813	-0.75%
2022/01/06	1	43.90	0	43.10	44.00	1	2,553	0.04%
2022/01/05	1	42.80	0	0.00	43.00	1	2,521	0.04%
2022/01/04	1	43.00	1	42.90	42.80	0	2,535	0.00%
2022/01/03	2	42.75	3	42.80	42.70	-1	2,526	-0.04%
2021/12/30	1	43.70	0	0.00	43.45	1	2,520	0.04%
2021/12/24	2	42.78	0	0.00	42.80	2	2,546	0.08%
2021/12/22	4	42.93	7	43.05	42.80	-3	2,585	-0.12%
2021/12/21	7	42.96	8	42.89	42.75	-1	2,579	-0.04%
2021/12/15	5	41.65	0	0.00	41.35	5	2,564	0.20%
2021/12/14	0	0.00	3	41.60	41.60	-3	2,646	-0.11%
2021/12/13	4	43.24	6	43.13	42.50	-2	2,648	-0.08%
2021/12/10	2	42.30	1	42.05	41.85	1	2,631	0.04%
2021/12/09	0	0.00	3	42.37	41.90	-3	2,626	-0.11%
2021/12/08	0	0.00	2	42.15	41.60	-2	2,602	-0.08%
2021/12/07	2	41.20	1	41.00	41.30	1	2,596	0.04%
2021/11/30	0	0.00	5	40.30	39.50	-5	2,641	-0.19%
2021/11/29	0	0.00	1	39.85	39.90	-1	2,644	-0.04%
2021/11/26	5	41.21	1	40.95	40.90	4	2,624	0.15%
2021/11/25	4	42.25	3	42.53	41.90	1	2,608	0.04%
2021/11/24	1	42.00	0	0.00	41.95	1	2,581	0.04%
2021/11/23	2	42.25	0	0.00	41.80	2	2,568	0.08%
2021/11/22	2	41.95	0	0.00	42.25	2	2,566	0.08%
2021/11/19	0	0.00	2	41.80	41.40	-2	2,548	-0.08%
2021/11/18	2	41.45	0	0.00	41.35	2	2,535	0.08%
2021/11/17	1	41.40	1	40.80	40.65	0	2,472	0.00%
2021/11/16	0	0.00	4	41.36	41.15	-4	2,434	-0.16%
2021/11/15	0	0.00	4	41.85	41.85	-4	2,433	-0.16%
2021/11/12	2	40.95	1	41.15	41.30	1	2,409	0.04%
2021/11/11	5	41.38	0	0.00	40.80	5	2,417	0.21%
2021/11/10	0	0.00	1	41.20	40.70	-1	2,409	-0.04%
2021/11/09	2	41.20	0	0.00	40.85	2	2,422	0.08%
2021/11/08	0	0.00	1	41.00	40.75	-1	2,433	-0.04%
2021/11/03	2	41.23	2	41.25	41.30	0	2,493	0.00%
2021/11/02	2	42.35	6	42.44	40.75	-4	2,478	-0.16%
2021/11/01	12	43.73	2	44.18	43.20	10	2,378	0.42%
2021/10/29	9	43.33	1.2	43.03	42.50	7.8	2,209	0.35%
2021/10/28	7	40.26	6	40.28	44.30	1	2,034	0.05%
2021/10/27	0	0.00	5	40.30	40.30	-5	1,858	-0.27%
2021/10/26	7	40.12	6	40.24	39.95	1	1,849	0.05%
2021/10/25	2	40.13	6.1	40.32	41.05	-4.1	1,805	-0.23%
2021/10/22	1	38.20	0	0.00	38.25	1	1,700	0.06%
2021/10/18	1	37.75	0	0.00	37.60	1	1,739	0.06%
2021/10/13	0	0.00	1	37.10	37.10	-1	1,809	-0.06%
2021/10/06	1	38.40	11	38.14	37.75	-10	1,851	-0.54%
2021/10/05	2	38.60	0	0.00	38.60	2	1,845	0.11%
2021/10/04	8	38.83	0	0.00	39.00	8	1,870	0.43%
2021/09/27	0	0.00	1	37.85	37.90	-1	1,906	-0.05%
2021/09/24	1	37.45	0	0.00	37.30	1	1,926	0.05%
2021/09/23	0	0.00	1	37.75	37.35	-1	1,968	-0.05%
2021/09/22	2	37.28	0	0.00	37.20	2	2,133	0.09%
2021/09/16	0	0.00	1	38.20	38.40	-1	2,034	-0.05%
2021/09/15	0	0.00	4	38.13	38.00	-4	2,029	-0.20%
2021/09/13	0	0.00	1	38.10	38.15	-1	2,045	-0.05%
2021/09/10	3	37.50	5	38.22	38.10	-2	2,081	-0.10%
2021/09/09	3	37.12	0	0.00	37.20	3	2,086	0.14%
2021/09/08	9.1	37.29	0	0.00	36.85	9.1	2,092	0.43%
2021/09/07	1	38.90	0	0.00	38.90	1	2,062	0.05%
2021/09/06	1	39.30	0	0.00	39.00	1	2,083	0.05%
2021/08/31	0	0.00	1	39.60	39.40	-1	2,149	-0.05%
2021/08/26	1	39.50	0	0.00	39.50	1	2,203	0.05%
2021/08/23	0	0.00	3	39.30	39.35	-3	2,314	-0.13%
2021/08/20	0	0.00	1	39.10	38.30	-1	2,358	-0.04%
2021/08/19	0	0.00	1	38.75	38.60	-1	2,385	-0.04%
2021/08/18	4	38.40	5	38.91	39.25	-1	2,402	-0.04%
2021/08/17	0	0.00	4	39.30	38.70	-4	2,442	-0.16%
2021/08/16	0	0.00	1	39.65	39.60	-1	2,447	-0.04%
2021/08/13	1	39.05	0	0.00	39.10	1	2,458	0.04%
2021/08/12	0	0.00	1	40.10	39.90	-1	2,487	-0.04%
2021/08/11	10.2	40.15	1	39.70	39.80	9.2	2,508	0.37%
2021/08/10	5	41.84	0	0.00	41.50	5	2,514	0.20%
2021/08/09	1	42.80	1	43.40	42.35	0	2,621	0.00%
2021/08/06	1	43.05	0	0.00	42.85	1	2,716	0.04%
2021/08/05	3	42.85	0	0.00	42.85	3	2,900	0.10%
2021/08/04	0	0.00	22	43.18	43.00	-22	3,226	-0.68%
2021/08/03	2	42.38	0	0.00	42.45	2	3,432	0.06%
2021/08/02	23	42.70	1	43.20	43.00	22	3,511	0.63%
2021/07/30	2	42.85	2	43.50	42.90	0	3,725	0.00%
2021/07/29	0	0.00	2	43.30	43.00	-2	3,796	-0.05%
2021/07/28	3	42.88	0	0.00	42.85	3	3,976	0.08%
2021/07/27	21	43.70	2	44.50	43.65	19	4,514	0.42%
2021/07/26	1	44.00	3	44.13	44.00	-2	4,858	-0.04%
2021/07/23	1	44.75	22	44.67	44.80	-21	5,104	-0.41%
2021/07/22	0	0.00	8	44.38	44.20	-8	5,665	-0.14%
2021/07/21	24	44.02	0	0.00	43.70	24	6,053	0.40%
2021/07/20	26	44.49	5	44.40	44.35	21	6,129	0.34%
2021/07/19	6	45.05	0	0.00	44.95	6	6,169	0.10%
2021/07/15	2	45.10	0	0.00	45.10	2	6,322	0.03%
2021/07/14	0	0.00	21	45.67	45.30	-21	6,380	-0.33%
2021/07/13	6	45.30	3	45.00	44.95	3	6,548	0.05%
2021/07/12	0	0.00	1	45.15	45.00	-1	6,614	-0.02%
2021/07/09	21	44.99	0	0.00	44.65	21	6,681	0.31%
2021/07/08	1	45.35	3	45.75	45.30	-2	6,699	-0.03%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/01	0	0.00	5	46.20	46.15	-5	6,973	-0.07%
2021/06/30	1	46.95	2	46.78	46.60	-1	6,982	-0.01%
2021/06/29	0	0.00	2	47.48	46.95	-2	6,981	-0.03%
2021/06/28	0	0.00	1	46.35	46.25	-1	6,865	-0.01%
2021/06/25	0	0.00	2	46.48	46.45	-2	7,048	-0.03%
2021/06/24	2	46.45	0	0.00	46.35	2	7,075	0.03%
2021/06/23	0	0.00	20	46.10	46.60	-20	7,087	-0.28%
2021/06/22	0	0.00	28	45.46	45.25	-28	7,092	-0.39%
2021/06/21	40	45.33	12	45.98	45.15	28	7,091	0.39%
2021/06/18	0	0.00	20	46.80	46.25	-20	7,147	-0.28%
2021/06/17	2	45.80	0	0.00	46.30	2	7,169	0.03%
2021/06/16	13	46.04	9	46.45	45.60	4	7,202	0.06%
2021/06/15	10	45.95	0	0.00	46.10	10	7,209	0.14%
2021/06/11	0	0.00	1	46.00	46.10	-1	7,259	-0.01%
2021/06/09	20	45.95	0	0.00	45.75	20	7,290	0.27%
2021/06/08	0	0.00	1	46.20	45.90	-1	7,324	-0.01%
2021/06/07	3	45.70	0	0.00	45.95	3	7,389	0.04%
2021/06/03	0	0.00	2	46.75	47.10	-2	7,645	-0.03%
2021/06/02	5	47.51	7	47.29	46.65	-2	7,765	-0.03%
2021/06/01	11	47.45	9	47.57	47.30	2	7,887	0.03%
2021/05/31	2	46.40	0	0.00	46.10	2	7,998	0.03%
2021/05/28	2	45.75	1	45.80	46.20	1	8,104	0.01%
2021/05/25	1	45.30	4	45.60	45.35	-3	9,336	-0.03%
2021/05/24	2.1	44.70	12	45.08	45.35	-9.9	9,303	-0.11%
2021/05/21	0	0.00	4	44.90	44.65	-4	9,294	-0.04%
2021/05/17	9	44.47	4	44.31	43.40	5	9,214	0.05%
2021/05/14	1	48.10	7	49.15	48.20	-6	9,147	-0.07%
2021/05/13	4	49.76	13	49.77	48.70	-9	9,073	-0.10%
2021/05/12	9	51.22	2	50.30	50.20	7	8,880	0.08%
2021/05/11	1	53.00	3	51.20	51.00	-2	8,570	-0.02%
2021/05/10	0	0.00	1	52.40	52.10	-1	8,381	-0.01%
2021/05/07	5	50.50	12	50.63	51.80	-7	8,306	-0.08%
2021/05/06	2.2	49.51	1	49.35	49.55	1.2	8,117	0.01%
2021/05/05	23	49.70	10	51.00	49.10	13	8,057	0.16%
2021/05/04	6.1	54.15	3	50.93	49.45	3.1	7,886	0.04%
2021/05/03	18	54.64	23	54.72	54.30	-5	7,340	-0.07%
2021/04/29	18	55.27	9	54.87	54.20	9	7,002	0.13%
2021/04/28	7	55.09	25	55.08	55.40	-18	6,796	-0.26%
2021/04/27	14.2	53.44	11	53.64	56.70	3.2	6,320	0.05%
2021/04/26	51.2	51.73	71	51.40	51.60	-19.8	5,953	-0.33%
2021/04/23	0	0.00	21	51.00	50.70	-21	5,875	-0.36%
2021/04/22	23	50.13	0	0.00	49.50	23	5,964	0.39%
2021/04/21	0	0.00	2	50.60	50.60	-2	5,941	-0.03%
2021/04/20	0	0.00	1	50.90	51.50	-1	5,881	-0.02%
2021/04/19	36	51.16	6	51.38	51.10	30	5,832	0.51%
2021/04/16	5	50.40	34	50.81	49.85	-29	5,667	-0.51%
2021/04/15	4	50.11	5	49.64	49.55	-1	5,648	-0.02%
2021/04/14	3	47.28	5	47.65	47.75	-2	5,601	-0.04%
2021/04/13	0	0.00	1	49.70	48.65	-1	5,604	-0.02%
2021/04/09	33	49.78	17	50.64	49.50	16	5,567	0.29%
2021/04/08	9	52.46	3	52.23	52.20	6	5,458	0.11%
2021/04/07	2	51.30	11	51.20	51.50	-9	5,365	-0.17%
2021/04/06	1	50.70	2	51.00	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/30	15	51.04	6	51.05	50.90	9	5,252	0.17%
2021/03/29	0	0.00	4	50.13	50.30	-4	5,092	-0.08%
2021/03/26	2	50.00	0	0.00	49.70	2	5,076	0.04%
2021/03/25	0	0.00	3	50.10	50.10	-3	5,086	-0.06%
2021/03/24	1	49.55	0	0.00	49.95	1	5,116	0.02%
2021/03/23	1	49.70	7	50.10	49.70	-6	5,191	-0.12%
2021/03/22	7	49.58	2	50.10	50.50	5	5,131	0.10%
2021/03/18	2	50.00	5	49.76	49.60	-3	5,131	-0.06%
2021/03/17	0	0.00	1	50.20	49.20	-1	5,263	-0.02%
2021/03/16	0	0.00	5	49.79	49.30	-5	5,242	-0.10%
2021/03/12	1	50.80	0	0.00	50.30	1	5,247	0.02%
2021/03/11	5	50.30	4	49.78	50.70	1	5,268	0.02%
2021/03/10	6	50.77	18	50.74	50.30	-12	5,244	-0.23%
2021/03/09	11	51.55	9	51.23	51.30	2	5,193	0.04%
2021/03/08	0	0.00	4	50.20	49.85	-4	5,083	-0.08%
2021/03/05	8	49.82	3	49.45	49.15	5	5,033	0.10%
2021/03/04	11	49.50	6	49.53	50.20	5	4,909	0.10%
2021/03/03	7	48.71	27	48.92	49.10	-20	4,795	-0.42%
2021/03/02	21	49.42	5.2	50.10	48.10	15.8	4,671	0.34%
2021/02/26	22	48.79	18.1	49.00	50.20	3.9	4,017	0.10%
2021/02/25	10	45.68	7	45.59	45.65	3	3,412	0.09%
2021/02/24	2	45.90	4	45.50	45.10	-2	3,427	-0.06%
2021/02/23	2	45.40	4	45.53	45.80	-2	3,434	-0.06%
2021/02/22	7	45.48	32	45.61	45.80	-25	3,448	-0.72%
2021/02/18	0	0.00	6	44.23	44.55	-6	3,467	-0.17%
2021/02/17	3	43.75	11	44.39	43.60	-8	3,462	-0.23%
2021/02/05	0.2	43.50	7	43.81	43.70	-6.8	3,442	-0.20%
2021/02/04	3	42.65	2	42.50	41.90	1	3,449	0.03%
2021/02/03	0	0.00	1	42.85	42.65	-1	3,446	-0.03%
2021/02/02	1	43.25	3	42.90	42.65	-2	3,526	-0.06%
2021/02/01	1	41.65	1	41.75	41.65	0	3,650	0.00%
2021/01/29	1	43.00	15	42.49	42.60	-14	3,822	-0.37%
2021/01/28	8	43.17	0	0.00	42.80	8	3,810	0.21%
2021/01/27	3	43.95	1	44.10	43.80	2	3,789	0.05%
2021/01/26	17	43.49	11	43.63	43.15	6	3,780	0.16%
2021/01/25	1	43.50	0	0.00	43.55	1	3,784	0.03%
2021/01/22	12	42.96	1	42.90	43.15	11	3,775	0.29%
2021/01/21	1.1	43.65	17	42.94	42.60	-15.9	3,768	-0.42%
2021/01/20	42	44.35	0	0.00	43.45	42	3,747	1.12%
2021/01/19	4	45.86	0	0.00	45.50	4	3,658	0.11%
2021/01/15	3	46.63	2	47.00	45.65	1	3,672	0.03%
2021/01/14	10	45.70	20	46.30	46.15	-10	3,537	-0.28%
2021/01/13	4	44.86	4	44.84	44.65	0	3,498	0.00%
2021/01/11	1	44.40	31	45.02	45.25	-30	3,491	-0.86%
2021/01/08	23	44.10	0	0.00	44.30	23	3,529	0.65%
2021/01/07	0	0.00	1	46.10	45.15	-1	3,554	-0.03%
2021/01/06	24	45.83	5	45.95	45.55	19	3,535	0.54%
2021/01/04	0	0.00	13	46.83	47.00	-13	3,511	-0.37%
2020/12/31	11	46.31	0	0.00	46.30	11	3,479	0.32%
2020/12/30	0	0.00	1	46.60	46.50	-1	3,450	-0.03%
2020/12/25	0	0.00	8	46.39	46.45	-8	3,405	-0.23%
2020/12/24	0	0.00	5	46.00	45.65	-5	3,385	-0.15%
2020/12/23	6	45.09	8	45.00	45.00	-2	3,362	-0.06%
2020/12/22	0	0.00	2	46.10	45.60	-2	3,377	-0.06%
2020/12/21	0	0.00	2	46.65	46.60	-2	3,399	-0.06%
2020/12/18	1	45.95	4	46.38	46.50	-3	3,378	-0.09%
2020/12/17	5	46.30	5	45.38	45.85	0	3,335	0.00%
2020/12/16	1	44.40	2	44.50	44.35	-1	3,283	-0.03%
2020/12/15	6	44.11	0	0.00	43.90	6	3,294	0.18%
2020/12/14	0	0.00	3	44.80	44.70	-3	3,329	-0.09%
2020/12/11	11	44.77	2	46.15	44.20	9	3,371	0.27%
2020/12/10	3	47.07	18	47.47	46.55	-15	3,273	-0.46%
2020/12/09	1	47.85	1	47.90	47.95	0	3,236	0.00%
2020/12/08	5	48.06	3	48.20	47.65	2	3,227	0.06%
2020/12/07	4	48.04	0	0.00	48.10	4	3,192	0.13%
2020/12/04	3	47.45	1	48.25	47.50	2	3,174	0.06%
2020/12/03	3	47.52	0	0.00	47.30	3	3,190	0.09%
2020/12/02	21	48.01	7	48.13	48.00	14	3,185	0.44%
2020/12/01	0	0.00	2	47.25	47.45	-2	3,154	-0.06%
2020/11/30	1	46.35	0	0.00	46.80	1	3,153	0.03%
2020/11/27	2	46.60	2	46.90	46.70	0	3,468	0.00%
2020/11/25	0	0.00	3	46.47	46.10	-3	3,683	-0.08%
2020/11/24	5	46.17	0	0.00	45.90	5	3,694	0.14%
2020/11/23	3	46.40	0	0.00	46.30	3	3,682	0.08%
2020/11/20	1	46.05	2	46.30	46.20	-1	3,695	-0.03%
2020/11/18	2	46.25	0	0.00	46.00	2	3,700	0.05%
2020/11/17	15	45.93	5	46.12	45.75	10	3,721	0.27%
2020/11/16	2	46.28	2	46.45	46.30	0	3,831	0.00%
2020/11/13	4	45.76	3	45.85	45.75	1	3,907	0.03%
2020/11/12	5	45.60	3	46.18	45.55	2	3,977	0.05%
2020/11/11	0	0.00	2	46.50	46.55	-2	3,953	-0.05%
2020/11/10	6	46.51	7	46.95	46.10	-1	4,035	-0.02%
2020/11/09	15	46.92	12	46.96	46.35	3	4,039	0.07%
2020/11/06	5	48.99	0	0.00	48.20	5	3,974	0.13%
2020/10/26	0	0.00	3	51.33	51.30	-3	6,158	-0.05%
2020/10/23	2	53.30	2	53.10	52.30	0	6,175	0.00%
2020/10/22	1	52.00	0	0.00	52.10	1	6,157	0.02%
2020/10/19	0	0.00	45	51.97	51.90	-45	6,246	-0.72%
2020/10/16	0	0.00	106	52.10	51.10	-106	6,416	-1.65%	大賣/鉅額交易
2020/10/15	0	0.00	6	52.42	52.50	-6	6,494	-0.09%
2020/10/13	1	50.60	0	0.00	50.50	1	6,414	0.02%
2020/10/08	0	0.00	1	50.20	49.85	-1	6,384	-0.02%
2020/10/06	2	49.95	0	0.00	50.00	2	6,421	0.03%
2020/09/25	3	48.10	3	48.60	47.65	0	6,644	0.00%
2020/09/23	2	51.10	0	0.00	50.80	2	6,633	0.03%
2020/09/22	0	0.00	5	51.10	51.00	-5	6,726	-0.07%
2020/09/21	0	0.00	2	52.40	51.90	-2	6,730	-0.03%
2020/09/16	5	51.96	1	51.90	51.80	4	6,734	0.06%
2020/09/15	8	52.59	1	52.00	52.80	7	6,707	0.10%
2020/09/14	2	50.10	1	49.95	50.40	1	6,698	0.01%
2020/09/09	3	49.58	0	0.00	50.60	3	6,774	0.04%
2020/09/08	2	50.20	1	50.40	50.00	1	6,791	0.01%
2020/09/07	1	51.50	0	0.00	51.00	1	6,866	0.01%
2020/09/03	1	53.70	12	53.44	53.30	-11	7,034	-0.16%
2020/09/02	32	54.92	12	55.01	53.60	20	6,995	0.29%
2020/09/01	7	54.10	3	53.60	54.10	4	6,747	0.06%
2020/08/31	2	49.80	1	49.45	49.20	1	6,630	0.02%
2020/08/28	1	49.60	10	49.80	50.30	-9	6,630	-0.14%
2020/08/27	8	49.98	2	50.05	49.90	6	6,667	0.09%
2020/08/26	11	50.25	4	50.10	50.10	7	6,812	0.10%
2020/08/25	0	0.00	1	50.80	50.90	-1	6,813	-0.01%
2020/08/24	11	50.77	8	50.69	50.40	3	6,799	0.04%
2020/08/21	7	50.81	6	50.75	51.00	1	6,832	0.01%
2020/08/20	3	51.25	6	50.90	50.00	-3	6,892	-0.04%
2020/08/19	3	54.73	7	53.73	53.20	-4	6,765	-0.06%
2020/08/18	9	53.92	3	54.17	53.70	6	6,689	0.09%
2020/08/17	5	53.78	2	53.55	53.50	3	6,637	0.05%
2020/08/14	13	53.74	13	53.46	53.90	0	6,688	0.00%
2020/08/13	9	53.07	13	53.24	53.00	-4	6,593	-0.06%
2020/08/12	1	53.20	0	0.00	53.30	1	6,543	0.02%
2020/08/11	0	0.00	4	54.70	55.30	-4	6,474	-0.06%
2020/08/10	0	0.00	22	55.80	54.70	-22	6,424	-0.34%
2020/08/07	158	57.35	8	57.30	55.10	150	6,362	2.36%	大買/鉅額交易
2020/08/06	9	57.44	6	57.52	58.40	3	6,139	0.05%
2020/08/05	14	56.99	41	57.35	58.00	-27	6,004	-0.45%
2020/08/04	32	57.75	36	57.27	57.50	-4	5,790	-0.07%
2020/08/03	31	54.78	50	55.24	56.20	-19	5,322	-0.36%
2020/07/31	0	0.00	10.2	51.90	51.90	-10.2	4,519	-0.23%
2020/07/30	1	47.35	1	47.60	47.20	0	4,277	0.00%
2020/07/29	1	46.50	3	46.07	46.25	-2	4,222	-0.05%
2020/07/24	2	46.75	10	46.90	46.05	-8	4,246	-0.19%
2020/07/23	17	48.03	0	0.00	47.15	17	4,253	0.40%
2020/07/22	17.1	48.23	16	48.04	47.80	1.1	4,254	0.03%
2020/07/21	4	46.29	6	46.28	47.70	-2	4,074	-0.05%
2020/07/20	2	45.68	0	0.00	45.85	2	3,959	0.05%
2020/07/14	1	45.15	0	0.00	45.00	1	4,213	0.02%
2020/07/13	0	0.00	8	46.00	45.90	-8	4,265	-0.19%
2020/07/10	5	45.00	2	45.18	44.85	3	4,348	0.07%
2020/07/08	1	47.05	2	46.93	46.85	-1	4,491	-0.02%
2020/07/06	0	0.00	2	48.00	47.75	-2	4,560	-0.04%
2020/07/03	3	47.05	5	47.07	46.90	-2	4,534	-0.04%
2020/07/02	5	47.18	5	47.25	47.35	0	4,543	0.00%
2020/07/01	7	47.66	11	47.62	47.30	-4	4,521	-0.09%
2020/06/30	2	46.45	0	0.00	46.45	2	4,446	0.04%
2020/06/29	1	46.15	0	0.00	46.05	1	4,461	0.02%
2020/06/24	2	46.65	7	46.76	46.80	-5	4,460	-0.11%
2020/06/23	3	46.10	1	46.00	45.90	2	4,455	0.04%
2020/06/22	1	46.70	2	46.58	46.60	-1	4,438	-0.02%
2020/06/18	1	45.55	2	45.55	45.10	-1	4,426	-0.02%
2020/06/17	5	45.27	0	0.00	45.05	5	4,391	0.11%
2020/06/16	1	45.20	3	45.53	45.60	-2	4,417	-0.05%
2020/06/15	7	45.41	5	45.61	45.00	2	4,478	0.04%
2020/06/12	15	45.90	4	46.20	46.50	11	4,474	0.25%
2020/06/11	8	46.83	18	46.89	46.30	-10	4,393	-0.23%
2020/06/10	3	45.05	4	45.48	45.30	-1	4,204	-0.02%
2020/06/09	6	45.06	1	44.90	44.85	5	4,267	0.12%
2020/06/08	5	45.80	4	45.43	45.30	1	4,328	0.02%
2020/06/05	8	45.59	5	44.79	45.85	3	4,260	0.07%
2020/06/04	2.7	44.14	2	44.30	44.20	0.7	4,175	0.02%
2020/06/03	1	44.45	0	0.00	44.65	1	4,185	0.02%
2020/06/02	3.4	45.02	4	45.25	45.00	-0.6	4,107	-0.01%
2020/06/01	0.9	43.80	2	43.45	43.45	-1.1	3,947	-0.03%
2020/05/29	0	0.00	0.2	42.10	42.40	-0.2	3,925	-0.01%
2020/05/28	2	43.35	0	0.00	42.15	2	3,943	0.05%
2020/05/27	1	43.00	10	43.28	42.80	-9	3,904	-0.23%
2020/05/26	0	0.00	2	42.40	42.55	-2	3,843	-0.05%
2020/05/25	2	41.70	0	0.00	42.25	2	3,839	0.05%
2020/05/21	5	43.27	5	42.22	41.80	0	3,876	0.00%
2020/05/19	1	41.20	13	41.14	41.45	-12	3,818	-0.31%
2020/05/14	2	41.05	14	41.31	40.60	-12	3,874	-0.31%
2020/05/13	4	42.70	1	42.45	42.40	3	3,844	0.08%
2020/05/12	10	42.60	22	42.70	42.75	-12	3,841	-0.31%
2020/05/11	3	42.55	2	42.40	42.40	1	3,838	0.03%
2020/04/30	3	42.15	4	42.85	42.05	-1	3,858	-0.03%
2020/04/29	0	0.00	2	42.90	42.50	-2	3,850	-0.05%
2020/04/28	4	43.09	3	43.03	42.45	1	3,845	0.03%
2020/04/27	5	42.48	0	0.00	42.75	5	3,893	0.13%
2020/04/22	0	0.00	0.2	41.50	41.25	-0.2	3,804	-0.01%
2020/04/21	21	40.17	0	0.00	39.80	21	3,766	0.56%
2020/04/17	18	41.87	4	42.60	41.60	14	3,670	0.38%
2020/04/16	0	0.00	1	42.15	42.35	-1	3,527	-0.03%
2020/04/15	1	41.80	4	41.80	41.00	-3	3,469	-0.09%
2020/04/14	6	40.88	3	41.07	41.50	3	3,430	0.09%
2020/04/13	0	0.00	1	39.50	38.85	-1	3,288	-0.03%
2020/04/10	0.2	38.60	0	0.00	38.55	0.2	3,252	0.01%
2020/04/09	17.1	39.23	13	39.06	38.55	4.1	3,263	0.13%
2020/04/08	1	36.90	0	0.00	37.50	1	3,168	0.03%
2020/04/07	0	0.00	70	36.30	36.50	-70	3,124	-2.24%
2020/04/06	0	0.00	2	35.60	35.55	-2	3,130	-0.06%
2020/03/31	1	34.45	0	0.00	34.65	1	3,111	0.03%
2020/03/27	3	35.65	4	36.13	34.80	-1	3,074	-0.03%
2020/03/25	0	0.00	3	35.40	35.45	-3	2,985	-0.10%
2020/03/24	2	34.00	0	0.00	34.00	2	2,911	0.07%
2020/03/20	3.2	34.14	3	33.35	34.00	0.2	2,908	0.01%
2020/03/19	5	31.73	8	33.51	31.70	-3	2,868	-0.10%
2020/03/18	1	36.20	5	35.60	35.20	-4	2,785	-0.14%
2020/03/17	3	37.08	10	35.69	36.00	-7	2,738	-0.26%
2020/03/16	5	38.12	0	0.00	37.00	5	2,702	0.18%
2020/03/13	1	38.45	0	0.00	39.05	1	2,719	0.04%
2020/03/12	2	41.50	2	43.80	42.10	0	2,630	0.00%
2020/03/11	0	0.00	3	45.20	45.00	-3	2,538	-0.12%
2020/03/10	0	0.00	1	44.80	44.80	-1	2,521	-0.04%
2020/03/09	0	0.00	11	44.55	44.55	-11	2,495	-0.44%
2020/03/06	11	45.82	0	0.00	45.65	11	2,446	0.45%
2020/03/05	0.2	46.70	6	46.60	46.60	-5.9	2,455	-0.24%
2020/03/04	0	0.00	2	46.05	46.00	-2	2,458	-0.08%
2020/03/03	2	46.95	1	46.10	46.85	1	2,464	0.04%
2020/03/02	10	45.20	0	0.00	45.20	10	2,432	0.41%
2020/02/27	6	45.72	1	44.85	44.85	5	2,427	0.21%
2020/02/26	4	46.86	3	46.98	46.40	1	2,382	0.04%
2020/02/25	2	46.45	15	45.93	46.90	-13	2,365	-0.55%
2020/02/21	2	47.63	1	47.85	47.65	1	2,345	0.04%
2020/02/20	3	47.95	1	48.00	47.80	2	2,337	0.09%
2020/02/19	2	48.43	2	48.53	48.20	0	2,331	0.00%
2020/02/18	3	48.20	3	48.13	48.40	0	2,295	0.00%
2020/02/17	6	48.58	1	48.25	48.30	5	2,334	0.21%
2020/02/13	71	47.25	0	0.00	47.00	71	2,483	2.86%
2020/02/12	0	0.00	3	47.45	47.40	-3	2,698	-0.11%
2020/02/11	0	0.00	4	46.28	46.35	-4	2,854	-0.14%
2020/02/10	1	44.30	0	0.00	45.05	1	3,051	0.03%
2020/02/07	4	45.46	0	0.00	45.30	4	3,249	0.12%
2020/02/06	4	46.60	6	46.66	46.75	-2	3,275	-0.06%
2020/02/05	4	46.21	6	47.20	46.10	-2	3,350	-0.06%
2020/02/04	1	47.20	11	47.04	47.40	-10	3,391	-0.29%
2020/02/03	12	44.57	0	0.00	45.20	12	3,480	0.34%
2020/01/31	14	48.30	0	0.00	47.50	14	3,623	0.39%
2020/01/30	9	48.19	18	48.20	48.00	-9	4,256	-0.21%
2020/01/20	2	53.30	0	0.00	53.30	2	4,267	0.05%
2020/01/17	4	53.60	1	54.60	53.30	3	4,296	0.07%
2020/01/16	4	53.55	0	0.00	54.00	4	4,320	0.09%
2020/01/15	1	53.60	0	0.00	53.40	1	4,389	0.02%
2020/01/14	2	54.00	0	0.00	54.10	2	4,570	0.04%
2020/01/13	5	53.64	2	53.60	53.80	3	4,624	0.06%
2020/01/09	3	53.17	0	0.00	53.10	3	4,779	0.06%
2020/01/08	3	52.93	0	0.00	52.60	3	5,326	0.06%
2020/01/07	2	55.60	2	55.90	54.70	0	5,663	0.00%
2020/01/06	1	56.00	3	55.67	55.60	-2	5,675	-0.04%
2020/01/03	1	57.70	8	57.10	56.60	-7	5,665	-0.12%
2020/01/02	0	0.00	2	57.50	57.70	-2	5,681	-0.04%
2019/12/31	1	56.80	0	0.00	56.80	1	5,674	0.02%
2019/12/30	5	57.30	0	0.00	56.70	5	5,737	0.09%
2019/12/27	4	56.95	2	57.20	57.10	2	5,690	0.04%
2019/12/26	1	56.80	0	0.00	56.70	1	5,673	0.02%
2019/12/25	1	56.10	0	0.00	56.50	1	5,675	0.02%
2019/12/24	4	55.98	1	56.20	55.70	3	5,699	0.05%
2019/12/23	0	0.00	1	57.00	56.40	-1	5,716	-0.02%
2019/12/20	2	56.30	1	56.60	56.20	1	5,724	0.02%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/18	2	58.10	0	0.00	56.90	2	5,766	0.03%
2019/12/17	2	56.60	1	57.10	57.00	1	5,855	0.02%
2019/12/16	0	0.00	2	56.90	56.90	-2	5,898	-0.03%
2019/12/13	1	56.00	6	56.20	56.00	-5	5,931	-0.08%
2019/12/12	2	56.95	1	56.80	57.00	1	5,935	0.02%
2019/12/11	0	0.00	5	57.20	57.10	-5	5,931	-0.08%
2019/12/10	2	56.60	6	56.98	57.60	-4	5,945	-0.07%
2019/12/06	2	55.80	0	0.00	55.60	2	5,930	0.03%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	3	54.83	0	0.00	54.60	3	5,992	0.05%
2019/12/03	3	54.80	0	0.00	55.30	3	6,008	0.05%
2019/12/02	0	0.00	1	55.10	54.60	-1	6,029	-0.02%
2019/11/29	0	0.00	9	55.90	55.40	-9	6,032	-0.15%
2019/11/28	4	55.93	3	56.27	56.10	1	6,059	0.02%
2019/11/27	0	0.00	1	55.50	55.50	-1	6,163	-0.02%
2019/11/25	2	55.60	1	55.80	55.70	1	6,379	0.02%
2019/11/22	13	55.50	0	0.00	55.40	13	6,591	0.20%
2019/11/20	3	55.53	3	55.10	55.10	0	6,689	0.00%
2019/11/19	1	56.30	0	0.00	56.30	1	6,725	0.01%
2019/11/18	1	56.20	1	56.10	56.10	0	6,827	0.00%
2019/11/14	0	0.00	14	55.29	55.00	-14	6,901	-0.20%
2019/11/13	5	56.18	4	56.45	56.10	1	6,916	0.01%
2019/11/12	10	57.30	1	57.00	57.00	9	6,993	0.13%
2019/11/11	3	56.43	1	57.40	55.80	2	7,019	0.03%
2019/11/08	8.1	60.63	5	60.64	60.10	3.1	6,897	0.04%
2019/11/07	15	63.77	7	64.57	62.80	8	6,827	0.12%
2019/11/06	21	68.37	31	68.08	66.30	-10	6,655	-0.15%
2019/11/05	1	68.20	3	67.63	67.20	-2	6,493	-0.03%
2019/11/04	16	67.93	18	68.19	67.70	-2	6,517	-0.03%
2019/11/01	13	66.92	24	67.18	67.60	-11	6,488	-0.17%
2019/10/31	15	66.17	2	66.45	66.30	13	6,466	0.20%
2019/10/30	33	66.84	4	67.25	67.20	29	6,403	0.45%
2019/10/29	33	68.37	95.1	67.77	67.70	-62.1	6,323	-0.98%
2019/10/28	2	63.40	2	64.00	63.80	0	5,741	0.00%
2019/10/25	1	62.80	1	62.60	62.50	0	5,747	0.00%
2019/10/24	5	63.20	3	62.80	63.20	2	5,844	0.03%
2019/10/23	8	62.74	3	62.80	62.40	5	5,862	0.09%
2019/10/22	24	63.92	25	63.40	63.00	-1	5,810	-0.02%
2019/10/21	1	62.40	10	62.60	62.80	-9	5,646	-0.16%
2019/10/18	2	61.70	6	62.37	62.10	-4	5,594	-0.07%
2019/10/17	15	62.09	22	62.05	62.10	-7	5,546	-0.13%
2019/10/16	44	63.33	38	64.37	61.40	6	5,476	0.11%
2019/10/15	16	61.52	82	62.97	64.20	-66	5,053	-1.31%
2019/10/14	1	58.30	1	58.40	58.40	0	4,701	0.00%
2019/10/09	1	57.40	1	57.30	57.60	0	4,676	0.00%
2019/10/08	11	58.46	21	58.27	57.80	-10	4,685	-0.21%
2019/10/07	14	57.82	0	0.00	58.00	14	4,676	0.30%
2019/10/04	6	57.37	5	57.08	56.80	1	4,681	0.02%
2019/10/03	0	0.00	10	56.90	56.90	-10	4,645	-0.22%
2019/09/27	1	56.20	5	56.40	55.90	-4	5,072	-0.08%
2019/09/25	2	57.90	8	57.80	57.80	-6	5,178	-0.12%
2019/09/24	10	58.53	0	0.00	58.60	10	5,201	0.19%
2019/09/23	0	0.00	14	58.62	58.90	-14	5,188	-0.27%
2019/09/20	5	58.30	2	57.90	57.80	3	5,158	0.06%
2019/09/18	1	57.50	2	57.70	57.20	-1	5,058	-0.02%
2019/09/17	0	0.00	2	57.00	56.80	-2	5,021	-0.04%
2019/09/16	4	57.65	0	0.00	57.60	4	5,045	0.08%
2019/09/12	12	57.93	0	0.00	57.80	12	5,051	0.24%
2019/09/11	2	57.00	9	57.00	57.00	-7	5,020	-0.14%
2019/09/10	3	57.50	0	0.00	57.00	3	5,016	0.06%
2019/09/09	0	0.00	4	58.23	57.80	-4	5,071	-0.08%
2019/09/05	8	57.21	0	0.00	56.80	8	5,029	0.16%
2019/09/04	3	56.90	0	0.00	57.40	3	5,006	0.06%
2019/09/03	7	56.86	0	0.00	56.90	7	5,016	0.14%
2019/08/30	11	57.03	2	56.95	56.80	9	5,006	0.18%
2019/08/29	33	58.59	29	57.88	58.00	4	4,901	0.08%
2019/08/28	3	59.23	12	59.29	59.20	-9	4,787	-0.19%
2019/08/27	18	58.21	15	58.61	59.50	3	4,670	0.06%
2019/08/26	21	57.09	14	57.08	56.80	7	4,483	0.16%
2019/08/23	15	57.54	16	57.84	57.90	-1	4,476	-0.02%
2019/08/22	1	58.10	1	56.90	57.20	0	4,483	0.00%
2019/08/21	3	56.73	22	56.92	57.50	-19	4,433	-0.43%
2019/08/20	39	56.51	3	56.87	55.80	36	4,345	0.83%
2019/08/19	1	55.80	4	56.43	56.90	-3	4,309	-0.07%
2019/08/16	3	56.43	7	56.17	56.10	-4	4,274	-0.09%
2019/08/15	4	55.88	5	55.68	56.30	-1	4,212	-0.02%
2019/08/14	2	55.60	2	54.95	55.20	0	4,113	0.00%
2019/08/13	7	55.46	7	55.41	55.90	0	3,973	0.00%
2019/08/12	14	54.99	17	54.34	55.30	-3	3,906	-0.08%
2019/08/08	1	53.40	3	53.43	53.40	-2	3,809	-0.05%
2019/08/07	0	0.00	4	52.55	52.20	-4	3,784	-0.11%
2019/08/06	0	0.00	1	52.00	52.20	-1	3,783	-0.03%
2019/08/05	4	51.78	5	50.80	50.00	-1	3,728	-0.03%
2019/08/02	7	52.90	10	53.30	52.30	-3	3,701	-0.08%
2019/08/01	11	54.60	6	54.88	54.40	5	3,686	0.14%
2019/07/31	11	55.33	5	54.78	55.60	6	3,662	0.16%
2019/07/30	9	53.46	5	54.42	54.20	4	3,576	0.11%
2019/07/29	0	0.00	3	55.33	54.10	-3	3,565	-0.08%
2019/07/26	10	53.97	3	54.30	55.00	7	3,490	0.20%
2019/07/25	0	0.00	27	53.12	53.80	-27	3,391	-0.80%
2019/07/24	7	52.71	0	0.00	52.60	7	3,365	0.21%
2019/07/23	4	52.50	11	52.70	52.40	-7	3,432	-0.20%
2019/07/22	4	52.35	3	52.33	52.20	1	3,480	0.03%
2019/07/19	0	0.00	4	52.25	52.20	-4	3,482	-0.11%
2019/07/18	3	53.03	0	0.00	52.10	3	3,514	0.09%
2019/07/17	10	53.98	14	54.15	53.30	-4	3,537	-0.11%
2019/07/16	4	53.15	5	53.28	53.30	-1	3,436	-0.03%
2019/07/15	5	52.78	1	53.00	52.70	4	3,432	0.12%
2019/07/12	15	52.88	12	52.48	52.70	3	3,525	0.09%
2019/07/11	4	52.88	2	53.30	52.70	2	3,582	0.06%
2019/07/10	3	52.80	4	52.95	52.70	-1	3,623	-0.03%
2019/07/09	3	52.57	0	0.00	52.40	3	4,039	0.07%
2019/07/08	14	53.29	5	53.94	53.00	9	4,095	0.22%
2019/07/05	21	52.04	27	52.52	53.00	-6	4,034	-0.15%
2019/07/04	19	52.94	12	52.92	52.40	7	4,054	0.17%
2019/07/03	4	51.75	6	51.30	51.10	-2	3,897	-0.05%
2019/07/02	12	52.13	6	51.92	51.90	6	3,988	0.15%
2019/06/28	7	50.14	1	49.95	49.55	6	4,010	0.15%
2019/06/27	1	50.20	4	49.98	50.00	-3	4,130	-0.07%
2019/06/25	6	50.97	2	50.25	50.00	4	4,187	0.10%
2019/06/24	0	0.00	8	49.71	49.80	-8	4,178	-0.19%
2019/06/21	3	50.27	1	49.80	49.35	2	4,231	0.05%
2019/06/20	3	50.77	21	50.81	51.00	-18	4,253	-0.42%
2019/06/19	0	0.00	2	50.45	50.30	-2	4,375	-0.05%
2019/06/18	7	50.21	6	49.68	49.60	1	4,492	0.02%
2019/06/17	24	51.45	8	50.69	50.10	16	4,685	0.34%
2019/06/14	3	49.77	7	50.31	50.70	-4	5,180	-0.08%
2019/06/13	3	49.43	1	49.10	49.25	2	5,243	0.04%
2019/06/12	0	0.00	1	49.30	49.20	-1	5,318	-0.02%
2019/06/11	0	0.00	6	49.63	49.60	-6	5,363	-0.11%
2019/06/10	0	0.00	3	48.82	48.70	-3	5,361	-0.06%
2019/06/06	10	48.10	0	0.00	48.00	10	5,424	0.18%
2019/06/05	2	50.10	0	0.00	49.00	2	5,527	0.04%
2019/06/04	5	49.40	0	0.00	49.30	5	5,692	0.09%
2019/05/31	5	49.97	4	50.05	50.20	1	5,830	0.02%
2019/05/30	3	50.60	1	50.10	49.75	2	5,885	0.03%
2019/05/29	1	48.60	1	49.60	50.40	0	5,846	0.00%
2019/05/28	1	49.25	2	49.55	49.00	-1	5,787	-0.02%
2019/05/24	3	48.53	0	0.00	47.70	3	5,805	0.05%
2019/05/22	5	49.91	3	49.93	49.80	2	6,129	0.03%
2019/05/21	1	48.30	0	0.00	49.60	1	6,289	0.02%
2019/05/17	5	50.34	0	0.00	50.00	5	6,443	0.08%
2019/05/16	5	50.80	0	0.00	50.20	5	6,457	0.08%
2019/05/15	4	52.05	0	0.00	51.50	4	6,640	0.06%
2019/05/14	0	0.00	3	50.10	51.80	-3	6,759	-0.04%
2019/05/13	1	52.10	9	51.91	51.00	-8	6,863	-0.12%
2019/05/10	5	52.66	69	54.17	52.90	-64	6,886	-0.93%
2019/05/09	4	54.25	4	53.60	53.60	0	6,898	0.00%
2019/05/08	3	55.07	4.1	55.25	55.00	-1.1	6,883	-0.02%
2019/05/07	2	56.70	2	56.00	56.10	0	6,955	0.00%
2019/05/06	4	55.60	2	56.40	55.90	2	6,964	0.03%
2019/05/03	0	0.00	5	57.90	58.20	-5	6,923	-0.07%
2019/05/02	1	57.50	20	57.30	57.60	-19	6,905	-0.28%
2019/04/30	0	0.00	4	56.73	57.00	-4	6,883	-0.06%
2019/04/29	8	55.83	2	56.70	55.40	6	6,868	0.09%
2019/04/26	8	57.43	1	57.50	57.10	7	6,828	0.10%
2019/04/25	0	0.00	1	58.60	58.60	-1	6,898	-0.01%
2019/04/24	3	58.70	0	0.00	58.70	3	6,943	0.04%
2019/04/23	0	0.00	3	59.67	59.90	-3	6,911	-0.04%
2019/04/22	0	0.00	1	59.00	58.80	-1	6,873	-0.01%
2019/04/19	2	58.50	1	58.50	58.50	1	6,956	0.01%
2019/04/18	2	59.35	47	59.54	58.10	-45	6,932	-0.65%
2019/04/17	15	60.15	41	60.42	59.60	-26	6,917	-0.38%
2019/04/16	53	60.62	2	60.55	60.60	51	6,899	0.74%
2019/04/15	90	62.42	12.5	62.25	61.10	77.5	6,995	1.11%
2019/04/12	2	59.35	98	58.49	59.60	-96	6,710	-1.43%
2019/04/11	33	58.88	19	59.32	58.00	14	6,682	0.21%
2019/04/10	17	59.54	4	60.05	59.40	13	6,618	0.20%
2019/04/09	18	60.41	5	60.00	60.30	13	6,559	0.20%
2019/04/08	22	61.70	17	62.42	61.70	5	6,502	0.08%
2019/04/03	0	0.00	12	60.03	60.00	-12	6,381	-0.19%
2019/04/02	10	59.74	5	59.98	59.60	5	6,346	0.08%
2019/04/01	13	59.05	5	59.66	59.40	8	6,285	0.13%
2019/03/29	29	58.13	1	58.30	58.20	28	6,159	0.45%
2019/03/28	23	57.90	15	57.79	58.10	8	6,165	0.13%
2019/03/27	15	57.86	10	57.87	58.10	5	6,192	0.08%
2019/03/26	18	57.76	5	58.08	57.60	13	6,158	0.21%
2019/03/25	20	57.46	5	57.46	57.50	15	6,139	0.24%
2019/03/22	10	59.44	84	59.05	59.10	-74	6,089	-1.22%
2019/03/21	6	61.15	8	60.70	60.50	-2	6,019	-0.03%
2019/03/20	17	59.88	43	60.32	60.10	-26	5,947	-0.44%
2019/03/19	82	58.89	144	59.49	60.10	-62	5,852	-1.06%	大賣/
2019/03/18	4	55.55	5	56.10	55.50	-1	5,334	-0.02%
2019/03/15	6	55.55	4	55.93	55.30	2	5,433	0.04%
2019/03/14	19	55.35	2	55.50	54.90	17	5,714	0.30%
2019/03/13	4	54.70	1	54.80	55.00	3	5,895	0.05%
2019/03/12	70	55.98	3	55.87	54.50	67	5,936	1.13%
2019/03/11	58	55.32	7	55.60	55.00	51	6,024	0.85%
2019/03/08	23.1	54.80	18	54.26	54.30	5.1	6,167	0.08%
2019/03/07	5	53.12	11	54.54	53.00	-6	6,259	-0.10%
2019/03/06	5	54.28	8	54.30	54.60	-3	6,341	-0.05%
2019/03/05	11	52.63	8	53.40	53.80	3	6,336	0.05%
2019/03/04	2	52.80	1	52.80	52.50	1	6,321	0.02%
2019/02/27	3	52.33	6	52.43	52.30	-3	6,369	-0.05%
2019/02/26	5	52.66	3	52.83	52.50	2	6,482	0.03%
2019/02/25	5	53.38	0	0.00	53.20	5	6,681	0.07%
2019/02/22	6	53.45	5	53.52	53.50	1	6,774	0.01%
2019/02/21	26	55.97	21	55.14	54.40	5	6,807	0.07%
2019/02/20	7	54.50	5	54.50	54.30	2	6,657	0.03%
2019/02/19	3	53.03	5	53.68	53.70	-2	6,603	-0.03%
2019/02/18	1	52.10	1	52.10	52.00	0	6,641	0.00%
2019/02/15	6	53.10	6	52.27	52.40	0	7,038	0.00%
2019/02/14	18	54.63	30	54.02	53.10	-12	7,195	-0.17%
2019/02/13	9	52.88	2	52.40	52.20	7	7,106	0.10%
2019/02/12	6	52.47	6	53.12	54.20	0	7,212	0.00%
2019/02/11	3	51.87	0	0.00	52.00	3	7,137	0.04%
2019/01/30	2	51.75	2	51.80	50.90	0	7,254	0.00%
2019/01/29	3	51.17	11	51.21	51.80	-8	7,308	-0.11%
2019/01/28	10	51.94	10	51.62	51.60	0	7,372	0.00%
2019/01/25	1	49.90	1	50.20	50.30	0	7,634	0.00%
2019/01/21	2	49.65	2	50.20	49.60	0	8,009	0.00%
2019/01/17	13	50.08	1	50.60	49.35	12	8,256	0.15%
2019/01/16	3	50.80	5	51.54	51.80	-2	8,237	-0.02%
2019/01/15	1	50.50	0	0.00	50.70	1	8,293	0.01%
2019/01/14	1	50.50	1	50.30	50.50	0	8,449	0.00%
2019/01/11	2	52.65	2	52.15	50.70	0	8,592	0.00%
2019/01/10	3	51.10	3	51.27	51.20	0	8,559	0.00%
2019/01/09	0	0.00	1	51.60	51.60	-1	8,609	-0.01%
2019/01/08	0	0.00	5	50.40	50.60	-5	8,576	-0.06%
2019/01/07	6	50.77	57	50.59	50.30	-51	8,570	-0.60%
2019/01/04	5	46.68	9	47.63	48.50	-4	8,513	-0.05%
2019/01/03	20	46.59	2	47.40	46.60	18	8,602	0.21%
2019/01/02	2	48.05	0	0.00	47.50	2	8,809	0.02%
2018/12/28	8	48.07	0	0.00	48.30	8	8,878	0.09%
2018/12/27	7	48.37	3	48.43	48.00	4	9,013	0.04%
2018/12/26	5	47.95	1	48.70	47.10	4	9,083	0.04%
2018/12/25	2	46.80	25	47.39	48.20	-23	9,276	-0.25%
2018/12/24	11	47.81	2	47.88	47.85	9	9,394	0.10%
2018/12/22	4	48.53	10	48.66	48.30	-6	9,637	-0.06%
2018/12/21	2	46.90	1	47.15	49.00	1	9,683	0.01%
2018/12/20	2	47.53	2	47.28	47.00	0	9,656	0.00%
2018/12/19	3	48.28	0	0.00	48.10	3	9,624	0.03%
2018/12/18	12	48.17	0	0.00	48.00	12	9,619	0.12%
2018/12/17	7	49.03	1	49.00	48.80	6	9,591	0.06%
2018/12/14	19	48.83	0	0.00	49.35	19	9,598	0.20%
2018/12/13	8.1	48.84	2	49.00	49.30	6.1	9,544	0.06%
2018/12/12	1	49.45	3	49.60	49.45	-2	9,529	-0.02%
2018/12/11	2	48.00	3	47.67	48.30	-1	9,458	-0.01%
2018/12/10	6	47.24	2	47.08	46.90	4	9,421	0.04%
2018/12/07	13	49.78	4	49.83	49.35	9	9,252	0.10%
2018/12/06	4	54.68	6	55.07	51.50	-2	8,950	-0.02%
2018/12/05	2	54.45	2	54.65	54.90	0	8,793	0.00%
2018/12/04	7	56.31	12	56.43	56.00	-5	8,855	-0.06%
2018/12/03	7	55.69	16	55.26	56.10	-9	8,835	-0.10%
2018/11/30	21	53.25	28	53.70	52.90	-7	8,718	-0.08%
2018/11/29	9	52.54	12	52.83	52.00	-3	8,458	-0.04%
2018/11/28	1.1	50.99	4	51.85	51.90	-2.9	8,366	-0.03%
2018/11/27	1.1	49.73	11	50.24	51.00	-9.9	8,404	-0.12%
2018/11/26	2	49.48	7	49.59	49.40	-5	8,372	-0.06%
2018/11/23	34	49.98	6	49.68	48.70	28	8,377	0.33%
2018/11/22	7	51.79	13	52.56	50.60	-6	8,321	-0.07%
2018/11/21	8	53.05	6	53.15	53.10	2	8,119	0.02%
2018/11/20	3	52.60	3	52.67	52.70	0	8,002	0.00%
2018/11/19	4	53.40	20	53.45	53.40	-16	7,924	-0.20%
2018/11/16	9	52.38	49	52.86	51.60	-40	7,764	-0.52%
2018/11/15	9	52.28	17	52.09	52.40	-8	7,696	-0.10%
2018/11/14	95.5	51.58	53.1	53.02	52.50	42.4	7,556	0.56%
2018/11/13	8	48.46	9	48.72	49.50	-1	7,234	-0.01%
2018/11/12	2	48.50	3	49.18	48.95	-1	7,046	-0.01%
2018/11/09	6	48.70	20	48.47	48.90	-14	6,990	-0.20%
2018/11/08	8	47.78	5	48.14	47.05	3	6,783	0.04%
2018/11/07	5	47.44	11	48.00	47.95	-6	6,736	-0.09%
2018/11/06	9	46.75	7	48.16	46.30	2	6,684	0.03%
2018/11/05	8	46.98	3.3	47.02	47.40	4.7	6,588	0.07%
2018/11/02	43	48.14	12.1	48.36	48.20	30.9	6,511	0.47%
2018/11/01	8	49.09	49	49.88	51.30	-41	6,165	-0.66%
2018/10/31	9	49.22	8	49.21	48.00	1	6,075	0.02%
2018/10/30	4	48.33	14	48.25	48.50	-10	6,028	-0.17%
2018/10/29	2.2	46.56	7	46.74	47.65	-4.8	6,022	-0.08%
2018/10/26	51	47.73	28	47.08	46.00	23	6,001	0.38%
2018/10/25	14	48.54	30	47.94	48.45	-16	5,967	-0.27%
2018/10/24	23	51.52	23	51.20	50.90	0	5,993	0.00%
2018/10/23	26	52.19	17	51.31	50.70	9	5,973	0.15%
2018/10/22	12	52.35	11.1	52.40	52.30	0.9	6,050	0.02%
2018/10/19	26	49.50	69	49.55	50.70	-43	5,930	-0.73%
2018/10/18	3	48.98	2	49.40	48.45	1	5,829	0.02%
2018/10/17	3	48.98	2	49.35	48.25	1	5,994	0.02%
2018/10/16	4	48.24	27	48.81	48.10	-23	6,125	-0.38%
2018/10/15	1	47.10	5	47.07	47.40	-4	6,159	-0.06%
2018/10/12	9	45.87	18	45.49	47.00	-9	6,344	-0.14%
2018/10/11	27.2	44.83	12	44.68	44.45	15.2	6,514	0.23%
2018/10/09	63	51.35	28	49.35	48.75	35	6,289	0.56%
2018/10/08	8	53.94	28	54.51	53.40	-20	6,050	-0.33%
2018/10/05	43	53.50	2	55.20	53.30	41	5,974	0.69%
2018/10/04	6	55.47	3	56.17	56.70	3	5,850	0.05%
2018/10/03	9	56.98	37	57.86	56.10	-28	5,789	-0.48%
2018/10/02	8	56.14	8	56.50	55.70	0	5,593	0.00%
2018/10/01	16	56.19	21	55.26	57.50	-5	5,482	-0.09%
2018/09/28	7.6	52.11	11	52.31	52.40	-3.4	5,263	-0.06%
2018/09/27	5	51.50	1	51.60	51.30	4	5,242	0.08%
2018/09/26	2	52.05	4	52.28	51.70	-2	5,240	-0.04%
2018/09/25	3	51.17	3	51.60	51.50	0	5,224	0.00%
2018/09/21	2	50.75	9	50.96	51.40	-7	5,236	-0.13%
2018/09/20	5	50.32	3	50.67	50.20	2	5,264	0.04%
2018/09/19	5	50.98	8	51.20	50.90	-3	5,261	-0.06%
2018/09/18	14	50.41	6	50.63	50.30	8	5,259	0.15%
2018/09/17	3	51.63	4	51.53	51.40	-1	5,256	-0.02%
2018/09/14	4	51.75	5	51.76	52.00	-1	5,238	-0.02%
2018/09/13	8	51.26	9	51.00	50.70	-1	5,246	-0.02%
2018/09/12	18	50.61	20	50.01	51.30	-2	5,242	-0.04%
2018/09/11	9	49.20	17	49.40	50.50	-8	5,246	-0.15%
2018/09/10	13	50.35	15	49.99	48.20	-2	5,217	-0.04%
2018/09/07	14	53.30	6	51.57	51.40	8	5,124	0.16%
2018/09/06	20	56.63	13	56.56	55.10	7	5,042	0.14%
2018/09/05	3	54.83	6	55.12	54.80	-3	4,910	-0.06%
2018/09/04	8	54.88	2	54.50	54.80	6	4,947	0.12%
2018/09/03	2	55.55	2	56.45	54.60	0	4,929	0.00%
2018/08/31	4	57.80	3	58.23	57.50	1	4,856	0.02%
2018/08/30	7	58.33	0	0.00	58.50	7	5,008	0.14%
2018/08/29	0	0.00	12	57.14	58.40	-12	5,200	-0.23%
2018/08/27	3	54.30	3	54.13	55.20	0	5,241	0.00%
2018/08/24	4	53.73	4	53.88	53.40	0	5,258	0.00%
2018/08/23	1	54.00	1	54.30	53.90	0	5,307	0.00%
2018/08/22	5	54.00	2	54.30	54.30	3	5,357	0.06%
2018/08/21	7	53.40	4	53.48	53.50	3	5,428	0.06%
2018/08/20	9	54.87	4	55.30	53.30	5	5,452	0.09%
2018/08/17	4	57.23	2	57.30	56.90	2	5,360	0.04%
2018/08/16	29	55.84	5	56.42	56.70	24	5,465	0.44%
2018/08/15	4	58.03	2	58.85	57.60	2	5,472	0.04%
2018/08/14	6	58.52	7	58.29	58.90	-1	5,475	-0.02%
2018/08/13	44	59.50	14	59.12	58.20	30	5,609	0.53%
2018/08/10	2	61.80	9	61.72	61.30	-7	5,574	-0.13%
2018/08/09	1	62.00	4	61.95	61.70	-3	5,699	-0.05%
2018/08/08	1	62.10	0	0.00	62.30	1	5,729	0.02%
2018/08/07	10	62.90	20	63.72	62.30	-10	5,763	-0.17%
2018/08/06	5	62.68	3	62.73	63.10	2	5,704	0.04%
2018/08/03	4	62.08	9	62.32	61.80	-5	5,672	-0.09%
2018/08/02	9	61.64	2	62.35	61.10	7	5,662	0.12%
2018/08/01	13	62.40	9	62.77	62.50	4	5,636	0.07%
2018/07/31	27	61.42	37	61.54	60.60	-10	5,546	-0.18%
2018/07/30	24	60.56	8	61.00	60.40	16	5,491	0.29%
2018/07/27	38	61.31	33	61.44	62.20	5	5,676	0.09%
2018/07/26	3	60.73	3	61.17	61.00	0	5,536	0.00%
2018/07/25	8	61.15	4	61.55	60.80	4	5,528	0.07%
2018/07/24	27	60.99	4	60.98	61.10	23	5,503	0.42%
2018/07/23	9	65.38	4	65.65	63.60	5	5,308	0.09%
2018/07/20	4	67.00	9	66.98	67.80	-5	5,209	-0.10%
2018/07/19	8	68.48	9	68.44	66.30	-1	5,284	-0.02%
2018/07/18	9	65.91	27	65.96	67.90	-18	5,321	-0.34%
2018/07/17	3	62.63	0	0.00	62.30	3	5,165	0.06%
2018/07/16	10	62.62	1	62.90	62.90	9	5,326	0.17%
2018/07/13	2	62.90	3	62.47	62.40	-1	5,435	-0.02%
2018/07/12	4	61.20	6	61.33	61.70	-2	5,790	-0.03%
2018/07/11	2	60.60	11	60.44	60.50	-9	6,117	-0.15%
2018/07/10	1	58.70	7	59.26	59.40	-6	6,364	-0.09%
2018/07/09	11	61.25	3	61.60	61.00	8	6,770	0.12%
2018/07/06	5	61.14	7	61.86	61.10	-2	6,760	-0.03%
2018/07/05	8	62.39	1	61.70	61.70	7	6,752	0.10%
2018/07/04	0	0.00	3	62.77	62.70	-3	6,764	-0.04%
2018/07/03	4	62.45	0	0.00	62.20	4	6,799	0.06%
2018/07/02	5	63.96	0	0.00	63.00	5	6,841	0.07%
2018/06/29	0	0.00	7	64.11	64.40	-7	6,841	-0.10%
2018/06/28	2	62.50	0	0.00	62.70	2	6,809	0.03%
2018/06/27	1	62.90	4	63.25	62.70	-3	6,849	-0.04%
2018/06/26	5	62.18	0	0.00	62.60	5	6,878	0.07%
2018/06/25	2	63.40	8	63.11	63.00	-6	6,880	-0.09%
2018/06/22	7	62.99	2	62.80	62.40	5	6,917	0.07%
2018/06/21	3	64.03	8	64.11	64.00	-5	6,896	-0.07%
2018/06/20	10	64.03	12	63.61	63.30	-2	6,947	-0.03%
2018/06/19	2	65.10	14	65.26	65.00	-12	6,953	-0.17%
2018/06/15	5	65.68	5	66.08	66.40	0	6,975	0.00%
2018/06/14	8	66.25	13	66.59	65.50	-5	6,966	-0.07%
2018/06/13	1	65.40	5	65.72	65.50	-4	7,088	-0.06%
2018/06/12	33	65.27	1	65.40	65.10	32	7,191	0.44%
2018/06/11	32	66.25	3	66.53	66.20	29	7,214	0.40%
2018/06/08	3	66.47	4	66.75	66.70	-1	7,249	-0.01%
2018/06/07	30	67.69	21	67.80	66.80	9	7,316	0.12%
2018/06/06	14	69.26	15	69.51	69.50	-1	7,194	-0.01%
2018/06/05	5	66.58	20	66.94	67.30	-15	7,006	-0.21%
2018/06/04	12	65.78	9	65.76	65.70	3	7,034	0.04%
2018/06/01	7	64.51	0	0.00	64.80	7	7,030	0.10%
2018/05/31	8.5	65.17	19	65.37	64.30	-10.5	7,037	-0.15%
2018/05/30	3	66.13	10	66.57	65.80	-7	7,034	-0.10%
2018/05/29	6.2	66.67	12	67.00	66.00	-5.8	7,029	-0.08%
2018/05/28	7	65.96	3	66.30	66.80	4	6,988	0.06%
2018/05/25	15	66.10	3	65.93	65.90	12	7,093	0.17%
2018/05/24	5	65.84	10	66.10	66.60	-5	7,119	-0.07%
2018/05/23	4	64.85	5	65.00	65.10	-1	7,096	-0.01%
2018/05/22	16	64.74	2	65.40	64.50	14	7,150	0.20%
2018/05/21	26	65.64	16	66.15	65.10	10	7,327	0.14%
2018/05/18	5	63.52	5	64.04	64.40	0	7,305	0.00%
2018/05/17	5	65.60	12	64.88	64.20	-7	7,663	-0.09%
2018/05/16	6	62.88	0	0.00	63.00	6	7,943	0.08%
2018/05/15	6	64.12	1	65.00	63.10	5	8,215	0.06%
2018/05/14	5	65.10	0	0.00	63.80	5	8,670	0.06%
2018/05/11	6	64.67	3	65.03	64.50	3	8,955	0.03%
2018/05/10	0	0.00	11	64.38	64.50	-11	9,567	-0.11%
2018/05/09	7	63.79	6	63.90	63.00	1	9,803	0.01%
2018/05/08	7	62.81	4	63.30	63.80	3	10,168	0.03%
2018/05/07	3	61.93	4	62.30	62.70	-1	10,436	-0.01%
2018/05/04	13	60.45	12	61.46	61.20	1	10,847	0.01%
2018/05/03	10	64.49	5	65.42	63.80	5	10,823	0.05%
2018/05/02	1	65.60	3	65.80	65.60	-2	11,215	-0.02%
2018/04/30	3	64.83	2	64.75	65.20	1	11,407	0.01%
2018/04/27	4	64.15	2	64.60	64.20	2	11,456	0.02%
2018/04/26	7	64.83	3	65.00	63.50	4	11,494	0.03%
2018/04/25	6	64.70	10	64.61	65.50	-4	11,423	-0.04%
2018/04/24	14	63.02	15	62.76	62.90	-1	11,292	-0.01%
2018/04/23	7	67.01	5	67.20	66.00	2	11,038	0.02%
2018/04/20	8	68.53	9	68.88	68.10	-1	10,952	-0.01%
2018/04/19	8	68.00	4	68.58	67.80	4	10,791	0.04%
2018/04/18	18	69.04	11	68.94	68.50	7	10,695	0.07%
2018/04/17	23	74.60	5	75.10	71.00	18	10,337	0.17%
2018/04/16	31.2	79.70	17	79.41	78.20	14.2	10,028	0.14%
2018/04/13	15	77.13	32	77.45	77.50	-17	9,783	-0.17%
2018/04/12	0	0.00	4	71.90	72.60	-4	9,424	-0.04%
2018/04/11	3	71.73	1	71.00	71.70	2	9,583	0.02%
2018/04/10	4	71.88	3	72.03	71.70	1	9,573	0.01%
2018/04/09	4	72.30	14	72.37	72.70	-10	9,556	-0.10%
2018/04/03	14	71.21	2	71.30	71.20	12	9,530	0.13%
2018/04/02	1	72.70	2	72.90	72.50	-1	9,489	-0.01%
2018/03/31	1	72.70	0	0.00	72.80	1	9,492	0.01%
2018/03/30	0	0.00	3	72.97	72.70	-3	9,500	-0.03%
2018/03/29	4	73.18	1	73.30	72.40	3	9,550	0.03%
2018/03/28	0	0.00	1	73.40	72.90	-1	9,532	-0.01%
2018/03/27	7	72.96	3	73.53	73.10	4	9,510	0.04%
2018/03/26	2	71.30	5	71.64	71.40	-3	9,514	-0.03%
2018/03/23	8	70.38	2	70.85	71.10	6	9,584	0.06%
2018/03/22	2	73.40	12	74.04	72.50	-10	9,572	-0.10%
2018/03/21	10	73.93	5	74.16	73.50	5	9,582	0.05%
2018/03/20	4	73.60	2	73.50	73.40	2	9,571	0.02%
2018/03/19	15	75.23	8	75.34	74.10	7	9,578	0.07%
2018/03/16	3	73.57	11	73.91	73.50	-8	9,445	-0.08%
2018/03/15	2	71.70	5	73.16	72.90	-3	9,417	-0.03%
2018/03/14	9	72.32	3	72.00	71.90	6	9,447	0.06%
2018/03/13	12	73.38	11	73.45	73.20	1	9,506	0.01%
2018/03/12	1	71.90	12	72.04	71.90	-11	9,604	-0.11%
2018/03/09	13	71.73	4	71.98	70.90	9	9,821	0.09%
2018/03/08	8	72.65	12	72.76	72.10	-4	9,799	-0.04%
2018/03/07	4	70.18	5	69.94	70.20	-1	9,717	-0.01%
2018/03/06	0	0.00	3	70.33	70.00	-3	9,756	-0.03%
2018/03/05	1	71.00	3	70.37	70.00	-2	9,774	-0.02%
2018/03/02	2	71.15	2	71.10	71.00	0	9,787	0.00%
2018/03/01	7	71.63	0	0.00	71.90	7	9,791	0.07%
2018/02/27	19	73.88	19	74.31	72.60	0	9,849	0.00%
2018/02/26	3	72.90	4	73.25	73.20	-1	9,747	-0.01%
2018/02/23	3.1	73.11	1	73.90	72.90	2.1	9,745	0.02%
2018/02/22	18	72.89	6	73.28	72.50	12	9,784	0.12%
2018/02/21	9	73.46	14	73.32	73.70	-5	9,834	-0.05%
2018/02/12	8	69.84	6	70.07	68.90	2	9,840	0.02%
2018/02/09	60	66.66	57	66.94	69.80	3	9,841	0.03%
2018/02/08	20	73.11	14	72.86	70.80	6	9,486	0.06%
2018/02/07	26	77.82	22	78.57	75.50	4	9,260	0.04%
2018/02/06	30.5	78.80	16	78.01	76.60	14.5	9,230	0.16%
2018/02/05	45	85.46	20	85.44	85.00	25	8,934	0.28%
2018/02/02	49.2	92.86	11	92.50	91.40	38.2	8,933	0.43%
2018/02/01	21	102.86	10	102.70	101.50	11	8,656	0.13%
2018/01/31	11	101.85	20	102.85	104.00	-9	8,489	-0.11%
2018/01/30	9	101.67	10	100.07	99.50	-1	8,227	-0.01%
2018/01/29	4	100.87	23	100.75	100.50	-19	8,091	-0.23%
2018/01/26	11	96.21	12.1	96.67	96.80	-1.1	7,838	-0.01%
2018/01/25	25.1	95.64	26	94.77	94.70	-0.9	7,710	-0.01%
2018/01/24	9	89.60	25	90.36	92.90	-16	7,540	-0.21%
2018/01/23	6	89.60	1	90.70	88.30	5	7,405	0.07%
2018/01/22	7	88.93	3	89.50	88.70	4	7,440	0.05%
2018/01/19	1	87.20	10	86.84	86.70	-9	7,471	-0.12%
2018/01/18	4	88.00	5	88.08	86.70	-1	7,480	-0.01%
2018/01/17	2	86.90	0	0.00	87.60	2	7,547	0.03%
2018/01/16	1	86.40	2	87.75	87.60	-1	7,569	-0.01%
2018/01/15	3	86.50	1	86.30	86.40	2	7,571	0.03%
2018/01/12	4	85.50	3	86.20	86.10	1	7,609	0.01%
2018/01/11	1	84.50	3	84.70	84.70	-2	7,656	-0.03%
2018/01/10	3	85.73	1	85.00	84.50	2	7,841	0.03%
2018/01/09	3	86.37	1	87.70	85.80	2	7,898	0.03%
2018/01/08	7	88.53	5	88.30	87.20	2	7,993	0.03%
2018/01/05	11	88.60	11	89.07	87.20	0	7,976	0.00%
2018/01/04	3	84.57	1	84.60	85.80	2	7,890	0.03%
2018/01/03	0	0.00	5	84.50	84.40	-5	7,991	-0.06%
2018/01/02	6	83.52	5	83.88	83.70	1	8,156	0.01%