TPK-KY (3673)-大昌-新店券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111張
產業
上市光電類股▲0.69%
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11.2	40.44	13	40.64	40.35	-1.8	5,084	-0.04%
2024/11/21	2	39.45	0	0.00	39.40	2	5,100	0.04%
2024/11/20	3	39.68	1	40.00	39.25	2	5,122	0.04%
2024/11/19	1	40.30	0.1	40.10	40.30	0.9	5,199	0.02%
2024/11/18	3	39.83	1	39.85	39.60	2	5,220	0.04%
2024/11/15	1	40.50	1	40.15	40.10	0	5,279	0.00%
2024/11/14	2	39.85	1	40.25	40.20	1	5,422	0.02%
2024/11/13	0	0.00	1	40.15	40.15	-1	5,616	-0.02%
2024/11/12	1.2	39.91	1	40.25	39.75	0.2	5,647	0.00%
2024/11/11	3	41.33	0.2	41.10	41.05	2.8	5,644	0.05%
2024/11/08	12	42.48	1.4	42.29	41.90	10.6	5,664	0.19%
2024/11/07	1.4	43.57	37	43.51	43.40	-35.6	5,707	-0.62%
2024/11/06	10	41.35	8	41.60	41.35	2	5,714	0.03%
2024/11/05	9.1	41.66	9	41.94	41.10	0.1	5,780	0.00%
2024/11/04	3	41.97	0	0.00	41.50	3	5,873	0.05%
2024/11/01	2	41.83	2	41.88	42.30	0	5,939	0.00%
2024/10/30	0.1	42.75	0.1	42.40	42.30	0	6,006	0.00%
2024/10/29	3	42.60	2	42.88	42.60	1	6,102	0.02%
2024/10/28	0	0.00	5	43.60	43.60	-5	6,135	-0.08%
2024/10/24	12	43.95	1.2	43.90	43.75	10.8	6,239	0.17%
2024/10/23	1.2	44.47	13	44.69	44.55	-11.8	6,305	-0.19%
2024/10/22	8	43.18	5.1	43.10	43.20	2.9	6,373	0.05%
2024/10/21	20	43.55	14	42.99	43.65	6	6,583	0.09%
2024/10/18	3	42.15	2	42.20	41.75	1	6,791	0.01%
2024/10/17	11	42.62	32	42.92	42.80	-21	6,949	-0.30%
2024/10/16	22.2	41.19	22	41.01	40.90	0.2	7,482	0.00%
2024/10/15	15	41.67	6	41.48	40.95	9	7,933	0.11%
2024/10/14	0	0.00	6	41.07	41.65	-6	8,105	-0.07%
2024/10/11	10.2	41.42	0.3	41.58	41.15	9.9	8,349	0.12%
2024/10/09	4.1	42.85	2.8	42.41	41.90	1.3	8,545	0.02%
2024/10/08	3	43.92	1	43.40	43.10	2	8,966	0.02%
2024/10/07	4	44.74	4	44.86	44.75	0	10,023	0.00%
2024/10/04	8	44.66	0	0.00	44.35	8	10,385	0.08%
2024/10/01	2	44.53	12	44.79	44.90	-10	10,596	-0.09%
2024/09/30	3	44.10	0.1	44.65	44.10	2.9	10,739	0.03%
2024/09/27	5	44.66	15.1	44.82	44.85	-10.1	10,981	-0.09%
2024/09/26	46.2	45.57	25	48.31	44.25	21.2	10,979	0.19%
2024/09/25	18	46.73	33	46.54	46.20	-15	10,653	-0.14%
2024/09/24	15	46.69	25	47.28	47.15	-10	10,545	-0.09%
2024/09/23	25	45.57	3	45.17	45.55	22	10,257	0.21%
2024/09/20	1	44.85	2	45.60	44.50	-1	10,317	-0.01%
2024/09/19	2	44.83	0	0.00	45.30	2	10,291	0.02%
2024/09/18	1	44.75	0	0.00	44.40	1	10,302	0.01%
2024/09/16	2	45.63	2	45.73	45.40	0	10,366	0.00%
2024/09/13	0	0.00	0	44.80	44.80	0	10,515	0.00%
2024/09/12	3	44.18	19.1	44.63	44.80	-16.1	10,838	-0.15%
2024/09/11	6	43.33	24.3	43.58	43.00	-18.3	10,932	-0.17%
2024/09/10	28.3	45.19	4	45.36	43.80	24.3	10,881	0.22%
2024/09/09	2.1	42.97	2	43.93	44.45	0.1	10,676	0.00%
2024/09/06	10	42.86	12	43.12	44.05	-2	10,580	-0.02%
2024/09/05	3	42.03	5.5	42.46	41.30	-2.5	10,445	-0.02%
2024/09/04	4.5	40.78	38	41.31	40.80	-33.5	10,382	-0.32%
2024/09/03	0	0.00	2.3	43.21	43.10	-2.3	10,305	-0.02%
2024/09/02	7.3	44.99	22	45.26	43.90	-14.7	10,247	-0.14%
2024/08/30	9	45.07	3	44.77	45.20	6	10,061	0.06%
2024/08/29	3	43.73	11	43.56	44.10	-8	9,874	-0.08%
2024/08/28	4	43.89	22.1	43.46	43.95	-18.1	9,786	-0.18%
2024/08/27	10	42.51	12.4	42.92	42.80	-2.4	9,578	-0.03%
2024/08/26	21.4	42.43	12	42.15	42.35	9.4	9,446	0.10%
2024/08/23	1.1	39.86	1	39.35	40.05	0.1	9,270	0.00%
2024/08/22	3	40.77	3	40.32	40.25	0	9,330	0.00%
2024/08/21	32	41.25	5	41.25	40.75	27	9,298	0.29%
2024/08/20	3	40.82	4	41.04	40.85	-1	9,202	-0.01%
2024/08/19	4	40.99	1	40.95	40.85	3	9,193	0.03%
2024/08/16	9	41.46	19.2	41.49	41.35	-10.2	9,174	-0.11%
2024/08/15	18	39.75	12	39.93	39.70	6	9,047	0.07%
2024/08/14	1	38.45	9	38.47	38.35	-8	8,848	-0.09%
2024/08/13	1	38.00	0	0.00	38.10	1	8,812	0.01%
2024/08/12	2	38.63	3.5	38.74	38.35	-1.5	8,784	-0.02%
2024/08/09	23	38.43	3.5	38.34	38.00	19.5	8,759	0.22%
2024/08/08	2	38.20	4	38.08	38.40	-2	8,682	-0.02%
2024/08/07	5	39.53	17	39.57	39.35	-12	8,632	-0.14%
2024/08/06	7	38.25	14	38.62	37.65	-7	8,561	-0.08%
2024/08/05	50.2	39.14	6	39.18	39.05	44.2	8,450	0.52%
2024/08/02	5.2	44.13	3.2	43.42	43.35	2	8,364	0.02%
2024/08/01	2	45.85	10.1	45.90	45.90	-8.1	8,303	-0.10%
2024/07/31	8	43.99	110	44.43	44.20	-102	8,205	-1.24%	大賣/鉅額交易
2024/07/30	3	43.05	1.5	43.19	43.60	1.5	8,162	0.02%
2024/07/29	1	43.75	11	43.82	43.05	-10	8,101	-0.12%
2024/07/26	3	44.33	8.8	44.39	44.20	-5.8	8,037	-0.07%
2024/07/23	11.4	46.87	1.2	46.38	46.35	10.2	7,975	0.13%
2024/07/22	10.3	47.83	6.2	48.05	47.05	4.1	7,856	0.05%
2024/07/19	10.3	51.53	16	52.13	49.80	-5.7	7,632	-0.07%
2024/07/18	20.1	52.46	2.5	52.01	51.90	17.6	7,394	0.24%
2024/07/17	162.4	53.30	9.3	53.36	53.30	153.1	7,207	2.12%	大買/鉅額交易
2024/07/16	15.3	53.52	188	53.76	53.90	-172.7	6,615	-2.61%	大賣/鉅額交易
2024/07/15	12	49.83	78	49.58	49.00	-66	6,148	-1.07%
2024/07/12	21.5	49.51	11	49.60	49.85	10.5	5,947	0.18%
2024/07/11	31.2	49.12	8	49.56	48.80	23.2	5,698	0.41%
2024/07/10	14.1	49.62	12	49.65	48.80	2.1	5,491	0.04%
2024/07/09	67.2	50.59	71	50.88	48.55	-3.8	5,037	-0.08%
2024/07/08	21	47.74	18	48.65	49.05	3	3,958	0.08%
2024/07/05	40	44.36	21	44.59	44.60	19	3,625	0.52%
2024/07/04	42	43.11	24	42.62	43.60	18	3,482	0.52%
2024/07/03	38	42.22	10.5	41.99	42.70	27.5	3,317	0.83%
2024/07/02	11	40.65	6	39.85	40.65	5	3,086	0.16%
2024/07/01	5.5	40.36	2	40.40	40.00	3.5	3,111	0.11%
2024/06/28	5	40.56	5	40.92	40.35	0	3,136	0.00%
2024/06/27	1	39.80	6	40.63	40.45	-5	3,188	-0.16%
2024/06/26	13	40.99	3	41.15	40.25	10	3,157	0.32%
2024/06/25	0	0.00	2	40.90	40.90	-2	3,101	-0.06%
2024/06/21	3	41.18	4	41.31	40.40	-1	3,045	-0.03%
2024/06/20	7	40.94	7	40.53	40.85	0	2,940	0.00%
2024/06/19	19	40.18	19	40.30	40.15	0	2,757	0.00%
2024/06/18	0	0.00	10	38.67	39.40	-10	2,410	-0.41%
2024/06/17	0	0.00	2	37.43	37.35	-2	2,200	-0.09%
2024/06/14	1	37.05	0	0.00	37.10	1	2,190	0.05%
2024/06/12	2	36.43	0	0.00	36.30	2	2,200	0.09%
2024/06/07	3	36.97	0	0.00	37.05	3	2,209	0.14%
2024/06/06	14	37.20	0	0.00	37.00	14	2,236	0.63%
2024/06/05	2	37.58	0	0.00	37.30	2	2,283	0.09%
2024/06/03	3	38.40	0	0.00	38.25	3	2,333	0.13%
2024/05/30	5	38.27	3	38.40	38.25	2	2,402	0.08%
2024/05/29	4	38.95	0	0.00	38.80	4	2,388	0.17%
2024/05/28	12	39.12	2	39.00	39.45	10	2,358	0.42%
2024/05/27	2	37.80	1	37.55	37.55	1	2,278	0.04%
2024/05/24	0	0.00	1	37.05	37.05	-1	2,275	-0.04%
2024/05/23	2	37.73	0	0.00	37.15	2	2,281	0.09%
2024/05/22	7	38.79	0	0.00	38.30	7	2,286	0.31%
2024/05/20	0	0.00	19	37.56	37.75	-19	2,239	-0.85%
2024/05/17	2	37.00	0	0.00	37.10	2	2,250	0.09%
2024/05/16	6	36.95	6	37.15	37.15	0	2,292	0.00%
2024/05/15	7	36.89	3	37.25	36.65	4	2,385	0.17%
2024/05/13	1	36.55	1	36.65	36.60	0	2,391	0.00%
2024/05/10	0	0.00	5	36.94	36.90	-5	2,410	-0.21%
2024/05/09	3	36.98	0	0.00	36.95	3	2,411	0.12%
2024/05/08	3	37.05	0	0.00	37.05	3	2,416	0.12%
2024/05/07	9	36.95	2	36.85	36.80	7	2,439	0.29%
2024/05/06	0	0.00	2	37.95	37.80	-2	2,436	-0.08%
2024/05/03	6	37.65	1	37.50	37.40	5	2,498	0.20%
2024/04/30	1.4	38.33	4	38.28	38.30	-2.6	2,543	-0.10%
2024/04/29	1	38.95	0	0.00	38.95	1	2,535	0.04%
2024/04/26	0	0.00	1	37.80	37.75	-1	2,507	-0.04%
2024/04/25	0	0.00	1	37.30	36.70	-1	2,507	-0.04%
2024/04/23	2	36.15	1	36.40	36.45	1	2,542	0.04%
2024/04/19	1	36.30	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	1	37.55	37.70	-1	2,577	-0.04%
2024/04/17	1	37.45	6	37.25	37.00	-5	2,582	-0.19%
2024/04/16	3	37.43	0	0.00	37.25	3	2,565	0.12%
2024/04/15	2	38.93	2	38.48	38.05	0	2,557	0.00%
2024/04/12	2	38.93	2	39.00	38.80	0	2,563	0.00%
2024/04/11	14	39.72	2	40.08	39.45	12	2,603	0.46%
2024/04/10	3	40.20	15	40.12	40.35	-12	2,595	-0.46%
2024/04/09	2	38.55	2	39.03	38.60	0	2,554	0.00%
2024/04/08	21	38.80	2	38.70	38.65	19	2,582	0.74%
2024/04/03	9	39.32	21	39.25	39.10	-12	2,546	-0.47%
2024/04/02	0	0.00	3	38.53	38.60	-3	2,462	-0.12%
2024/04/01	1	38.00	4	38.19	38.10	-3	2,394	-0.13%
2024/03/29	0	36.87	30	36.65	36.85	-30	2,312	-1.30%
2024/03/28	4	36.84	6	36.96	36.90	-2	2,288	-0.09%
2024/03/27	2	36.23	2	36.58	36.45	0	2,223	0.00%
2024/03/26	1.1	36.48	1	37.10	35.95	0.1	2,181	0.00%
2024/03/25	0	0.00	4	36.40	36.25	-4	2,128	-0.19%
2024/03/22	0	0.00	2	35.65	35.65	-2	2,092	-0.10%
2024/03/21	3	35.20	1	35.05	35.10	2	2,047	0.10%
2024/03/19	1	34.20	0	0.00	34.25	1	2,012	0.05%
2024/03/18	0	0.00	1	33.90	34.15	-1	2,011	-0.05%
2024/03/15	1	34.15	1	34.00	34.15	0	2,008	0.00%
2024/03/12	1	34.85	1	35.00	35.05	0	1,957	0.00%
2024/03/11	9	34.07	10	34.10	33.85	-1	1,933	-0.05%
2024/03/08	3	34.90	3	35.15	34.90	0	1,884	0.00%
2024/03/07	3	35.27	0	0.00	34.85	3	1,843	0.16%
2024/03/06	6	35.05	5	35.10	34.85	1	1,813	0.06%
2024/03/05	1	35.20	0	0.00	35.05	1	1,745	0.06%
2024/03/04	2	35.13	6	35.07	35.00	-4	1,724	-0.23%
2024/03/01	1	35.25	0	0.00	35.15	1	1,712	0.06%
2024/02/29	4	34.96	1	35.05	34.95	3	1,718	0.17%
2024/02/27	2	35.30	1	35.35	35.00	1	1,737	0.06%
2024/02/23	3	36.07	0	0.00	35.65	3	1,730	0.17%
2024/02/22	2	36.65	0	0.00	36.70	2	1,706	0.12%
2024/02/21	0	0.00	3	36.88	36.65	-3	1,699	-0.18%
2024/02/20	4	37.14	0	0.00	36.95	4	1,699	0.24%
2024/02/19	5	37.57	3	37.45	37.50	2	1,693	0.12%
2024/02/16	4	36.85	9	37.12	37.35	-5	1,662	-0.30%
2024/02/15	3	34.73	1	34.65	34.60	2	1,558	0.13%
2024/02/05	1	34.45	0	0.00	34.45	1	1,549	0.06%
2024/02/02	2	35.25	2	35.00	34.80	0	1,537	0.00%
2024/02/01	1	35.80	1	35.65	35.50	0	1,508	0.00%
2024/01/31	1	35.80	1	35.75	35.70	0	1,501	0.00%
2024/01/30	6	36.70	0	0.00	36.15	6	1,491	0.40%
2024/01/24	1	37.15	6	36.04	36.70	-5	1,352	-0.37%
2024/01/23	3	35.37	1	35.35	35.30	2	1,301	0.15%
2024/01/22	4	35.43	1	35.35	35.30	3	1,299	0.23%
2024/01/18	1	35.25	1	35.70	35.70	0	1,266	0.00%
2024/01/17	1	36.05	1	34.70	34.80	0	1,249	0.00%
2024/01/15	0	0.00	5	36.25	36.25	-5	1,173	-0.43%
2024/01/12	5	35.87	0	0.00	35.35	5	1,165	0.43%
2024/01/11	0	0.00	6	36.20	36.30	-6	1,146	-0.52%
2024/01/10	2	35.10	22	35.50	35.05	-20	1,136	-1.76%
2024/01/09	2	36.10	2	36.25	35.80	0	1,132	0.00%
2024/01/08	7	36.64	0	0.00	36.50	7	1,113	0.63%
2024/01/05	3	37.50	4	38.45	37.40	-1	1,096	-0.09%
2024/01/04	24	36.91	2	37.15	37.05	22	1,012	2.17%
2024/01/03	20	37.78	3	37.40	37.25	17	972	1.75%
2024/01/02	4	38.23	31	38.11	38.10	-27	907	-2.97%
2023/12/29	3	36.23	1	36.65	36.20	2	840	0.24%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/26	2	35.40	6	35.07	35.65	-4	809	-0.49%
2023/12/25	7	34.86	7	35.13	34.85	0	793	0.00%
2023/12/21	5	34.45	0	0.00	34.45	5	789	0.63%
2023/12/15	1	35.20	1	35.70	35.30	0	808	0.00%
2023/12/14	1	35.05	1	35.00	35.05	0	802	0.00%
2023/12/07	1	35.65	1	35.50	35.25	0	841	0.00%
2023/12/05	0	0.00	1	36.45	36.00	-1	842	-0.12%
2023/11/24	7	36.27	0	0.00	36.05	7	867	0.81%
2023/11/22	2	34.80	6	34.90	35.05	-4	825	-0.48%
2023/11/21	6	34.96	2	35.23	34.90	4	832	0.48%
2023/11/20	3	35.30	5	35.37	35.35	-2	835	-0.24%
2023/11/17	3	34.95	1.3	34.87	35.20	1.7	834	0.20%
2023/11/16	2	34.75	1	34.90	34.85	1	842	0.12%
2023/11/15	0	0.00	6	33.45	33.95	-6	832	-0.72%
2023/11/14	0	0.00	3	33.35	33.20	-3	836	-0.36%
2023/11/13	4	32.95	0	0.00	33.10	4	848	0.47%
2023/11/09	7	33.00	0	0.00	32.85	7	885	0.79%
2023/11/08	1	33.50	0	0.00	33.50	1	928	0.11%
2023/11/07	4	33.43	1	33.40	33.25	3	974	0.31%
2023/11/03	0	0.00	2	32.75	32.75	-2	1,092	-0.18%
2023/11/02	0	0.00	7	32.44	32.50	-7	1,106	-0.63%
2023/11/01	3	31.90	0	0.00	31.85	3	1,116	0.27%
2023/10/31	3	32.05	4	32.76	32.05	-1	1,123	-0.09%
2023/10/30	4	32.35	6	32.56	32.35	-2	1,151	-0.17%
2023/10/26	6	32.18	0	0.00	32.00	6	1,190	0.50%
2023/10/25	1	32.60	13	32.77	32.70	-12	1,201	-1.00%
2023/10/24	5	32.39	7	32.31	32.40	-2	1,219	-0.16%
2023/10/23	6	32.08	0	0.00	32.00	6	1,233	0.49%
2023/10/20	3	32.25	0	0.00	32.35	3	1,255	0.24%
2023/10/19	7	32.79	0	0.00	32.70	7	1,286	0.54%
2023/10/18	0	0.00	1	33.40	33.15	-1	1,304	-0.08%
2023/10/17	2	33.90	2	33.80	33.75	0	1,329	0.00%
2023/10/16	0	0.00	3	34.80	34.40	-3	1,368	-0.22%
2023/10/13	0	0.00	2	34.90	34.90	-2	1,439	-0.14%
2023/10/12	1	34.25	6	34.30	34.50	-5	1,457	-0.34%
2023/10/11	6	34.05	6	34.45	34.05	0	1,496	0.00%
2023/10/06	6	34.08	0	0.00	34.05	6	1,538	0.39%
2023/10/03	3	34.55	1	34.30	34.35	2	1,641	0.12%
2023/10/02	1	34.00	11	34.24	34.20	-10	1,752	-0.57%
2023/09/28	1	33.60	2	33.60	33.65	-1	1,796	-0.06%
2023/09/27	0	0.00	2	33.53	33.55	-2	1,869	-0.11%
2023/09/26	4	33.70	0	0.00	33.75	4	1,952	0.20%
2023/09/25	3	33.85	3	33.85	34.20	0	2,043	0.00%
2023/09/22	1	33.55	2	33.65	33.70	-1	2,088	-0.05%
2023/09/21	3	33.65	0	0.00	33.40	3	2,131	0.14%
2023/09/19	10	34.54	10	34.81	34.35	0	2,206	0.00%
2023/09/18	1	34.55	11	34.50	34.60	-10	2,360	-0.42%
2023/09/15	25	34.68	0	0.00	34.55	25	2,680	0.93%
2023/09/14	0	0.00	23	35.04	35.30	-23	2,747	-0.84%
2023/09/12	14	34.39	0	0.00	34.50	14	2,885	0.49%
2023/09/08	4	35.05	0	0.00	35.05	4	2,952	0.14%
2023/09/07	0	0.00	1	35.40	35.10	-1	2,994	-0.03%
2023/09/06	5	35.15	0	0.00	35.15	5	3,042	0.16%
2023/09/05	0	0.00	15	35.70	35.55	-15	3,162	-0.47%
2023/09/04	1	35.35	0.1	35.60	35.50	0.9	3,339	0.03%
2023/09/01	0	0.00	6	35.10	35.20	-6	3,496	-0.17%
2023/08/31	6	34.63	0	0.00	34.65	6	3,607	0.17%
2023/08/30	1	34.60	17	34.63	34.70	-16	3,667	-0.44%
2023/08/29	6	34.27	0	0.00	34.25	6	3,756	0.16%
2023/08/28	20	34.27	0	0.00	34.10	20	3,974	0.50%
2023/08/25	8	34.40	9	34.60	34.35	-1	4,034	-0.02%
2023/08/24	9	34.37	8	34.70	34.30	1	4,091	0.02%
2023/08/23	8	34.39	8	34.65	34.30	0	4,130	0.00%
2023/08/21	11	34.92	13	35.01	34.85	-2	4,221	-0.05%
2023/08/18	3	34.85	6	34.93	34.35	-3	4,239	-0.07%
2023/08/17	3	34.85	0	0.00	34.85	3	4,286	0.07%
2023/08/15	6	34.65	3	34.80	34.85	3	4,426	0.07%
2023/08/14	1	34.00	1	34.50	34.45	0	4,550	0.00%
2023/08/11	27	35.24	1	35.25	35.30	26	4,726	0.55%
2023/08/10	41	35.39	30	35.76	35.40	11	4,741	0.23%
2023/08/09	0	0.00	5	38.26	38.50	-5	4,654	-0.11%
2023/08/08	8	38.32	0	0.00	38.10	8	4,665	0.17%
2023/08/07	1	38.55	1	38.70	38.85	0	4,715	0.00%
2023/08/04	1	38.20	1	38.70	38.90	0	4,781	0.00%
2023/08/02	1	38.95	1	38.35	38.35	0	4,876	0.00%
2023/08/01	3	39.20	1	39.15	39.15	2	4,892	0.04%
2023/07/31	4	39.21	6	39.35	39.15	-2	4,954	-0.04%
2023/07/28	2	39.88	2	40.18	39.90	0	5,099	0.00%
2023/07/27	1	40.30	1	40.45	40.45	0	5,096	0.00%
2023/07/26	0	0.00	2	40.05	39.75	-2	5,089	-0.04%
2023/07/25	0	0.00	3	39.70	39.60	-3	5,107	-0.06%
2023/07/24	6	39.15	3	39.50	39.40	3	5,107	0.06%
2023/07/21	1	40.05	10	40.40	40.10	-9	5,091	-0.18%
2023/07/20	3	40.80	11	40.59	40.80	-8	5,113	-0.16%
2023/07/19	9	40.13	14	40.31	40.00	-5	5,127	-0.10%
2023/07/18	12	40.49	0	0.00	40.15	12	5,194	0.23%
2023/07/17	4	41.63	5	41.56	41.80	-1	5,365	-0.02%
2023/07/14	16	41.68	1	41.40	41.25	15	5,904	0.25%
2023/07/13	1	42.20	1	42.50	41.50	0	5,946	0.00%
2023/07/12	2	41.93	1	42.25	42.05	1	5,992	0.02%
2023/07/11	2	42.33	0	0.00	42.10	2	6,128	0.03%
2023/07/10	12	42.78	2	43.00	42.45	10	6,131	0.16%
2023/07/07	27	43.14	29	43.54	43.10	-2	6,198	-0.03%
2023/07/06	16	45.44	4	45.55	45.30	12	6,206	0.19%
2023/07/05	1	45.55	27	45.66	45.55	-26	6,179	-0.42%
2023/07/04	1	45.55	14	45.81	45.55	-13	6,114	-0.21%
2023/07/03	37	45.77	20	45.50	45.35	17	6,039	0.28%
2023/06/30	4	44.23	11	44.14	44.30	-7	5,949	-0.12%
2023/06/29	11.3	43.48	7	43.55	43.90	4.3	5,909	0.07%
2023/06/28	1	43.30	6	43.45	43.25	-5	5,876	-0.09%
2023/06/27	5	43.29	10	43.46	43.05	-5	5,870	-0.09%
2023/06/26	34	44.16	63	44.83	43.95	-29	5,812	-0.50%
2023/06/21	12	44.60	28	44.69	45.05	-16	5,673	-0.28%
2023/06/20	5	42.49	13	42.47	42.70	-8	5,357	-0.15%
2023/06/19	18	41.10	23	41.67	42.50	-5	5,310	-0.09%
2023/06/16	22	41.88	24	42.41	41.85	-2	5,255	-0.04%
2023/06/15	2	42.30	0	0.00	42.65	2	5,181	0.04%
2023/06/13	1	42.50	0	0.00	42.70	1	5,169	0.02%
2023/06/12	0	0.00	2	42.80	42.80	-2	5,144	-0.04%
2023/06/09	30.1	43.11	1	43.15	42.75	29.1	5,135	0.57%
2023/06/08	6	44.52	17	44.02	43.80	-11	5,065	-0.22%
2023/06/07	3	43.27	2	43.25	43.20	1	4,933	0.02%
2023/06/06	2	42.90	16	43.22	43.95	-14	4,808	-0.29%
2023/06/05	1	42.90	2	43.23	42.90	-1	4,731	-0.02%
2023/06/02	3	42.72	0	0.00	42.35	3	4,735	0.06%
2023/06/01	18	43.68	17	43.67	43.25	1	4,749	0.02%
2023/05/30	4	42.04	8	42.17	42.00	-4	4,518	-0.09%
2023/05/29	2	41.78	6	41.89	41.75	-4	4,490	-0.09%
2023/05/26	2	41.33	1	42.05	41.00	1	4,527	0.02%
2023/05/25	8	41.69	6	41.78	41.60	2	4,639	0.04%
2023/05/24	10	41.25	10	41.59	41.55	0	4,706	0.00%
2023/05/23	3	41.67	7	41.78	41.60	-4	4,677	-0.09%
2023/05/22	4	41.51	4	41.24	41.60	0	4,624	0.00%
2023/05/18	5	40.70	5	40.76	40.50	0	4,443	0.00%
2023/05/17	0	0.00	3	40.68	40.60	-3	4,302	-0.07%
2023/05/16	3	39.00	2	39.15	38.95	1	4,083	0.02%
2023/05/15	5	38.20	5	38.45	38.30	0	4,023	0.00%
2023/05/12	3	37.70	3	38.00	38.10	0	4,004	0.00%
2023/05/11	5	38.10	0	0.00	37.60	5	3,987	0.13%
2023/05/10	7	38.49	2	38.78	38.45	5	3,927	0.13%
2023/05/09	3	38.78	8	38.76	39.55	-5	3,851	-0.13%
2023/05/08	0	0.00	5	38.91	38.75	-5	3,758	-0.13%
2023/05/05	4	38.05	19	38.31	38.30	-15	3,720	-0.40%
2023/05/04	15	39.04	19	38.28	38.95	-4	3,654	-0.11%
2023/05/03	11	37.16	5	37.30	37.05	6	3,480	0.17%
2023/05/02	5	37.50	7	37.72	37.50	-2	3,473	-0.06%
2023/04/28	12	37.53	6	37.83	37.35	6	3,468	0.17%
2023/04/27	15	37.31	4	37.44	37.45	11	3,434	0.32%
2023/04/26	0	0.00	3	37.12	37.20	-3	3,407	-0.09%
2023/04/25	4	37.40	12	37.21	36.90	-8	3,382	-0.24%
2023/04/24	4	37.70	0	0.00	37.70	4	3,331	0.12%
2023/04/21	11	37.88	0	0.00	37.50	11	3,281	0.34%
2023/04/20	11	39.11	9	39.12	38.50	2	3,166	0.06%
2023/04/19	48	42.28	3	41.72	41.25	45	2,923	1.54%
2023/04/18	1	41.50	19	41.50	41.50	-18	2,349	-0.77%
2023/04/17	18	37.63	21	38.25	37.75	-3	2,264	-0.13%
2023/04/14	27	37.99	12	37.62	37.90	15	2,165	0.69%
2023/04/13	19	36.58	2	36.90	36.25	17	1,988	0.85%
2023/04/12	1	36.95	2	36.75	36.80	-1	1,947	-0.05%
2023/04/11	7	35.72	25	35.64	36.40	-18	1,843	-0.98%
2023/04/10	0	0.00	19	34.63	34.60	-19	1,719	-1.11%
2023/04/07	5	33.89	8	34.11	33.95	-3	1,695	-0.18%
2023/04/06	7	33.90	3	34.15	34.05	4	1,688	0.24%
2023/03/31	9	34.27	5	34.25	34.25	4	1,679	0.24%
2023/03/30	6	34.65	0.1	34.75	34.30	5.9	1,673	0.35%
2023/03/29	2	34.45	8	34.54	34.65	-6	1,665	-0.36%
2023/03/28	6	34.53	4	34.30	34.30	2	1,666	0.12%
2023/03/27	4	35.18	5	35.10	35.00	-1	1,634	-0.06%
2023/03/24	11	35.34	10	35.56	35.30	1	1,629	0.06%
2023/03/23	3	35.18	0	0.00	35.15	3	1,604	0.19%
2023/03/22	10	35.43	5	35.48	35.30	5	1,593	0.31%
2023/03/21	0	35.10	2	34.90	34.75	-2	1,549	-0.13%
2023/03/20	8	34.68	18	34.79	34.75	-10	1,534	-0.65%
2023/03/17	8	34.35	8	34.71	34.35	0	1,525	0.00%
2023/03/16	1	35.20	2	34.13	34.10	-1	1,501	-0.07%
2023/03/15	10	34.84	10	34.99	34.40	0	1,467	0.00%
2023/03/14	19	35.13	7	35.46	35.00	12	1,453	0.83%
2023/03/13	5	35.49	8	35.17	35.60	-3	1,411	-0.21%
2023/03/10	6	34.81	7	34.54	34.50	-1	1,357	-0.07%
2023/03/09	4	35.89	1	35.65	35.50	3	1,311	0.23%
2023/03/08	9	35.96	5	36.19	36.10	4	1,277	0.31%
2023/03/07	2	36.70	9	36.63	36.75	-7	1,226	-0.57%
2023/03/06	7	35.50	18	35.73	36.50	-11	1,156	-0.95%
2023/03/03	8	34.05	13	34.25	34.10	-5	1,046	-0.48%
2023/03/02	18	34.01	8	34.09	33.90	10	1,037	0.96%
2023/03/01	8	33.74	1	33.75	33.75	7	1,000	0.70%
2023/02/24	13	34.18	5	34.20	34.20	8	970	0.82%
2023/02/23	13	35.00	11	35.15	35.05	2	888	0.23%
2023/02/22	6	31.80	15	32.66	33.95	-9	712	-1.26%
2023/02/21	3	31.70	0	0.00	31.75	3	604	0.50%
2023/02/20	0	0.00	13	31.69	31.95	-13	605	-2.15%
2023/02/17	3	31.20	0	0.00	31.20	3	600	0.50%
2023/02/16	1	31.15	11	31.20	31.20	-10	612	-1.63%
2023/02/14	2	30.68	30	30.81	30.85	-28	624	-4.49%
2023/02/13	7	30.56	1	30.60	30.50	6	624	0.96%
2023/02/10	4	30.73	1	30.80	30.70	3	632	0.47%
2023/02/09	3	30.90	0	0.00	30.80	3	639	0.47%
2023/02/08	1	31.30	1	31.30	31.25	0	639	0.00%
2023/02/07	5	31.14	0	0.00	31.10	5	638	0.78%
2023/02/06	4	31.33	3	31.22	31.25	1	641	0.16%
2023/02/03	2	31.28	13	31.22	31.35	-11	634	-1.73%
2023/02/02	0	0.00	8	31.04	31.05	-8	627	-1.27%
2023/02/01	1	30.45	0	0.00	30.60	1	659	0.15%
2023/01/31	1	30.55	16	30.49	30.60	-15	665	-2.25%
2023/01/30	1	29.75	7	30.11	30.05	-6	674	-0.89%
2023/01/16	5	29.60	0	0.00	29.55	5	677	0.74%
2023/01/13	4	29.83	1	29.75	29.60	3	695	0.43%
2023/01/11	1	30.05	0	0.00	30.05	1	709	0.14%
2023/01/09	5	30.06	2	30.00	30.05	3	709	0.42%
2023/01/05	4	29.83	1	29.80	29.80	3	740	0.41%
2023/01/04	0	0.00	6	29.76	29.80	-6	748	-0.80%
2023/01/03	2	29.38	0	0.00	29.50	2	765	0.26%
2022/12/30	1	29.60	4	29.54	29.45	-3	788	-0.38%
2022/12/29	3	29.40	3	29.40	29.35	0	791	0.00%
2022/12/27	1	29.85	1	29.90	29.85	0	796	0.00%
2022/12/26	1	29.90	1	29.85	29.75	0	802	0.00%
2022/12/23	2	29.65	0	0.00	29.70	2	810	0.25%
2022/12/22	5	29.80	8	29.89	29.80	-3	815	-0.37%
2022/12/21	6	29.49	1	29.65	29.45	5	836	0.60%
2022/12/20	9	30.04	0	0.00	29.50	9	843	1.07%
2022/12/16	3	30.25	8	30.46	30.30	-5	867	-0.58%
2022/12/15	0	0.00	1	30.90	30.85	-1	875	-0.11%
2022/12/14	3	30.83	5	31.05	30.80	-2	880	-0.23%
2022/12/13	1	30.65	1	30.70	30.50	0	878	0.00%
2022/12/12	1	30.45	7	30.58	30.65	-6	883	-0.68%
2022/12/09	6	30.46	1	30.45	30.40	5	885	0.56%
2022/12/08	1	30.50	11	30.57	30.55	-10	888	-1.13%
2022/12/07	12	30.60	2	30.45	30.45	10	897	1.11%
2022/12/06	7	31.08	0	0.00	30.80	7	891	0.79%
2022/12/05	13	31.92	0	0.00	31.90	13	886	1.47%
2022/12/01	4	31.85	4	32.03	31.85	0	892	0.00%
2022/11/30	2	31.80	15	31.65	31.80	-13	891	-1.46%
2022/11/29	4	30.98	1	31.25	31.10	3	887	0.34%
2022/11/28	1	30.95	2	30.93	31.00	-1	892	-0.11%
2022/11/25	9	31.27	2	31.50	30.95	7	913	0.77%
2022/11/24	3	31.45	6	31.50	31.45	-3	923	-0.32%
2022/11/23	2	30.85	1	31.35	31.15	1	923	0.11%
2022/11/22	5	31.05	9	31.15	31.05	-4	963	-0.42%
2022/11/21	5	30.90	1	30.95	30.70	4	1,051	0.38%
2022/11/18	14	31.33	10	31.53	31.10	4	1,075	0.37%
2022/11/17	1	30.85	12	31.15	31.55	-11	1,091	-1.01%
2022/11/16	2	30.80	8	30.82	30.80	-6	1,126	-0.53%
2022/11/15	1	30.85	6	30.98	30.95	-5	1,198	-0.42%
2022/11/14	10	30.70	10	30.98	30.70	0	1,256	0.00%
2022/11/11	0	0.00	4	30.74	30.60	-4	1,247	-0.32%
2022/11/10	8	30.28	10	30.55	30.35	-2	1,242	-0.16%
2022/11/09	2	30.53	14	30.54	30.55	-12	1,243	-0.96%
2022/11/08	17	30.15	18	30.43	30.10	-1	1,254	-0.08%
2022/11/07	7	30.28	13	30.12	30.10	-6	1,274	-0.47%
2022/11/04	3	29.65	1	29.80	29.90	2	1,279	0.16%
2022/11/03	1	29.60	3	29.65	29.70	-2	1,276	-0.16%
2022/11/02	1	29.10	1	29.50	29.65	0	1,273	0.00%
2022/11/01	0	0.00	3	29.05	29.05	-3	1,267	-0.24%
2022/10/31	0	0.00	1	28.50	28.50	-1	1,267	-0.08%
2022/10/28	7	28.86	0	0.00	28.10	7	1,268	0.55%
2022/10/27	5	29.51	1	29.65	29.70	4	1,228	0.33%
2022/10/26	4	29.43	1	29.45	29.30	3	1,229	0.24%
2022/10/25	3	30.08	3	29.80	29.80	0	1,219	0.00%
2022/10/24	3	30.28	3	30.33	30.05	0	1,214	0.00%
2022/10/21	5	30.10	0	0.00	29.80	5	1,222	0.41%
2022/10/20	3	30.73	1	30.70	30.50	2	1,219	0.16%
2022/10/19	6	31.66	1	31.45	31.20	5	1,218	0.41%
2022/10/18	5	31.39	4	31.69	31.60	1	1,208	0.08%
2022/10/17	1	31.40	0	0.00	31.40	1	1,207	0.08%
2022/10/14	0	0.00	16	31.31	31.65	-16	1,210	-1.32%
2022/10/13	3	30.42	8	30.07	29.80	-5	1,219	-0.41%
2022/10/12	5	30.45	1	30.70	31.05	4	1,210	0.33%
2022/10/11	13	31.19	0	0.00	30.95	13	1,208	1.08%
2022/10/07	6	32.53	26	32.52	32.60	-20	1,189	-1.68%
2022/10/06	1	32.05	3	31.88	31.90	-2	1,169	-0.17%
2022/10/05	8	31.99	4	31.94	31.85	4	1,172	0.34%
2022/10/04	1	31.75	3	31.80	31.80	-2	1,174	-0.17%
2022/09/30	1	31.00	3	31.15	31.55	-2	1,174	-0.17%
2022/09/29	7	30.87	7	31.15	30.90	0	1,169	0.00%
2022/09/28	15	31.40	0	0.00	30.60	15	1,169	1.28%
2022/09/27	15	31.76	11	32.22	32.25	4	1,153	0.35%
2022/09/26	4	32.10	0	0.00	32.15	4	1,153	0.35%
2022/09/23	2	34.55	1	34.35	34.20	1	1,160	0.09%
2022/09/22	4	34.31	1	34.30	34.30	3	1,171	0.26%
2022/09/21	0	34.90	0	0.00	34.90	0	1,165	0.00%
2022/09/20	1	35.05	1	35.05	35.20	0	1,164	0.00%
2022/09/19	1	35.05	0	0.00	34.85	1	1,185	0.08%
2022/09/15	2	35.43	2	35.35	35.10	0	1,197	0.00%
2022/09/13	0	0.00	1	36.00	35.60	-1	1,197	-0.08%
2022/09/12	0	0.00	4	35.83	35.95	-4	1,209	-0.33%
2022/09/08	2	35.20	0	0.00	35.45	2	1,213	0.16%
2022/09/07	1	35.00	0	0.00	34.40	1	1,216	0.08%
2022/09/06	0	0.00	2	34.50	34.55	-2	1,214	-0.16%
2022/09/05	2	34.88	0	0.00	34.85	2	1,213	0.16%
2022/09/01	1	35.55	0	0.00	35.60	1	1,206	0.08%
2022/08/31	3	36.43	4	36.43	36.35	-1	1,185	-0.08%
2022/08/30	2	36.38	1	36.35	36.35	1	1,181	0.08%
2022/08/26	6	37.84	2	37.65	37.50	4	1,183	0.34%
2022/08/25	7	36.64	2	36.85	36.85	5	1,090	0.46%
2022/08/24	7	36.54	6	36.08	36.00	1	1,069	0.09%
2022/08/23	8	36.69	0	0.00	36.40	8	1,050	0.76%
2022/08/22	1	36.40	2	36.15	36.35	-1	1,010	-0.10%
2022/08/19	2	34.60	11	34.47	36.10	-9	934	-0.96%
2022/08/17	3	33.83	2	33.80	33.80	1	873	0.11%
2022/08/16	3	33.97	1	33.95	33.90	2	879	0.23%
2022/08/15	4	33.89	1	33.85	33.80	3	882	0.34%
2022/08/12	6	34.24	2	34.25	34.10	4	880	0.45%
2022/08/11	1	35.30	0	0.00	35.35	1	859	0.12%
2022/08/04	0	0.00	1	33.70	33.50	-1	910	-0.11%
2022/08/02	0	34.15	0	0.00	34.10	0	931	0.00%
2022/07/29	1	34.50	0	0.00	34.30	1	982	0.10%
2022/07/28	0	0.00	1	34.30	34.10	-1	987	-0.10%
2022/07/27	0	0.00	5	34.60	34.70	-5	983	-0.51%
2022/07/26	0	0.00	3	34.03	33.85	-3	978	-0.31%
2022/07/25	0	0.00	1	33.55	33.80	-1	983	-0.10%
2022/07/21	2	33.70	0	0.00	33.65	2	1,015	0.20%
2022/07/15	0	0.00	4	34.40	34.15	-4	1,017	-0.39%
2022/07/14	0	0.00	3	34.38	34.40	-3	1,030	-0.29%
2022/07/13	0	0.00	1	34.20	34.15	-1	1,035	-0.10%
2022/07/12	0	33.15	0	0.00	33.20	0	1,040	0.00%
2022/07/11	0	0.00	5	34.13	34.10	-5	1,039	-0.48%
2022/07/07	1	32.55	1	32.85	33.30	0	1,042	0.00%
2022/07/05	2	32.90	5	32.60	33.15	-3	1,100	-0.27%
2022/07/04	7	32.41	7	32.15	32.20	0	1,106	0.00%
2022/07/01	9	33.22	9	33.75	32.35	0	1,134	0.00%
2022/06/29	3	34.50	4	34.65	34.85	-1	1,119	-0.09%
2022/06/27	0	0.00	2	35.10	35.10	-2	1,115	-0.18%
2022/06/23	1	33.25	14	33.17	33.10	-13	1,097	-1.18%
2022/06/22	11	33.05	12	33.68	33.00	-1	1,095	-0.09%
2022/06/21	1	33.40	1	33.75	34.15	0	1,096	0.00%
2022/06/20	0	0.00	1	33.20	33.00	-1	1,104	-0.09%
2022/06/17	11	34.65	8	33.91	34.65	3	1,093	0.27%
2022/06/15	1	34.80	0	0.00	34.90	1	1,101	0.09%
2022/06/14	9	34.35	9	33.93	34.40	0	1,112	0.00%
2022/06/10	0	0.00	1	35.05	35.20	-1	1,135	-0.09%
2022/06/09	3	34.82	2	34.88	34.80	1	1,132	0.09%
2022/06/08	2	35.25	1	34.80	34.75	1	1,140	0.09%
2022/05/31	0	0.00	11	34.14	34.25	-11	1,156	-0.95%
2022/05/30	1	34.10	1	34.05	34.05	0	1,163	0.00%
2022/05/27	1	33.80	1	33.70	33.70	0	1,185	0.00%
2022/05/26	1	33.80	1	33.65	33.50	0	1,203	0.00%
2022/05/25	0	0.00	6	33.40	33.30	-6	1,226	-0.49%
2022/05/24	0	0.00	1	33.50	33.00	-1	1,248	-0.08%
2022/05/23	1	33.10	0	0.00	32.90	1	1,242	0.08%
2022/05/20	1	32.65	0	0.00	33.25	1	1,251	0.08%
2022/05/19	0	0.00	1	32.30	32.25	-1	1,252	-0.08%
2022/05/18	1	32.95	1	32.95	32.90	0	1,250	0.00%
2022/05/17	0	0.00	1	32.30	32.45	-1	1,254	-0.08%
2022/05/13	1	31.35	3	31.58	31.95	-2	1,262	-0.16%
2022/05/12	3	30.98	20	30.73	30.85	-17	1,262	-1.35%
2022/05/11	1	32.10	5	31.65	31.75	-4	1,235	-0.32%
2022/05/10	11	31.21	14	31.46	31.90	-3	1,230	-0.24%
2022/05/09	20	32.42	10	33.05	31.85	10	1,214	0.82%
2022/05/06	15	33.18	10	33.35	33.30	5	1,180	0.42%
2022/05/05	0	0.00	2	34.55	34.20	-2	1,167	-0.17%
2022/05/04	3	34.33	2	34.55	34.20	1	1,164	0.09%
2022/05/03	2	34.15	1	34.20	34.20	1	1,177	0.08%
2022/04/29	0	0.00	1	34.80	34.35	-1	1,190	-0.08%
2022/04/28	2	34.10	0	0.00	34.10	2	1,201	0.17%
2022/04/27	4	33.96	0	0.00	34.05	4	1,193	0.34%
2022/04/26	6	35.03	1	35.00	35.10	5	1,183	0.42%
2022/04/25	3	35.18	0	0.00	35.05	3	1,181	0.25%
2022/04/22	0	0.00	3	36.45	36.35	-3	1,166	-0.26%
2022/04/21	1	36.65	1	36.65	36.65	0	1,198	0.00%
2022/04/20	0	0.00	1	36.45	36.55	-1	1,204	-0.08%
2022/04/18	0	0.00	1	36.45	36.15	-1	1,246	-0.08%
2022/04/14	0	0.00	1	36.15	36.00	-1	1,557	-0.06%
2022/04/13	3	36.05	3	36.05	36.05	0	1,599	0.00%
2022/04/11	6	36.14	13	36.07	36.10	-7	1,606	-0.44%
2022/04/08	3	35.17	2	35.15	35.15	1	1,578	0.06%
2022/04/07	6	35.70	7	35.40	35.20	-1	1,597	-0.06%
2022/04/06	5	36.00	1	36.00	36.00	4	1,573	0.25%
2022/04/01	9	36.63	0	0.00	36.65	9	1,567	0.57%
2022/03/29	0	0.00	1	37.15	37.15	-1	1,599	-0.06%
2022/03/25	1	38.10	1	37.75	37.70	0	1,623	0.00%
2022/03/22	1	38.10	1	38.05	38.40	0	1,660	0.00%
2022/03/18	0	0.00	3	37.77	37.75	-3	1,685	-0.18%
2022/03/16	3	36.58	1	36.35	36.35	2	1,713	0.12%
2022/03/14	1	37.35	0	0.00	37.30	1	1,737	0.06%
2022/03/11	1	37.10	2	37.08	37.40	-1	1,744	-0.06%
2022/03/10	0	0.00	10	36.95	37.00	-10	1,752	-0.57%
2022/03/08	24	36.35	18	36.10	35.55	6	1,740	0.34%
2022/03/07	21	37.00	32	37.12	36.90	-11	1,716	-0.64%
2022/03/04	5	37.88	4	37.90	37.80	1	1,706	0.06%
2022/03/03	3	37.98	0	0.00	38.15	3	1,729	0.17%
2022/03/02	1	37.65	2	37.83	37.90	-1	1,749	-0.06%
2022/03/01	8	38.35	2	38.30	38.40	6	1,756	0.34%
2022/02/25	6	38.11	1	39.00	38.45	5	1,758	0.28%
2022/02/24	1	39.75	0	0.00	39.05	1	1,745	0.06%
2022/02/23	0	0.00	3	39.90	40.15	-3	1,758	-0.17%
2022/02/21	1	40.15	4	40.40	40.45	-3	1,839	-0.16%
2022/02/18	1	39.85	3	39.73	39.85	-2	1,873	-0.11%
2022/02/17	3	39.70	4	39.75	39.65	-1	1,896	-0.05%
2022/02/16	8	39.54	2	39.80	39.30	6	1,934	0.31%
2022/02/15	3	39.33	2	39.25	39.25	1	1,945	0.05%
2022/02/14	2	39.50	0	0.00	39.50	2	1,981	0.10%
2022/02/11	2	40.28	1	40.10	40.10	1	1,984	0.05%
2022/02/10	4	40.74	1	40.70	40.80	3	1,991	0.15%
2022/02/09	4	40.56	3	40.62	40.85	1	2,000	0.05%
2022/02/08	2	40.35	1	40.50	40.35	1	2,030	0.05%
2022/02/07	1	39.75	4	39.83	40.00	-3	2,050	-0.15%
2022/01/26	3	39.50	0	0.00	39.40	3	2,074	0.14%
2022/01/21	0	0.00	4	40.08	40.10	-4	2,545	-0.16%
2022/01/20	1	41.00	0	0.00	41.00	1	2,711	0.04%
2022/01/18	1	41.05	0	0.00	40.95	1	2,793	0.04%
2022/01/17	3	41.00	0	0.00	41.05	3	2,929	0.10%
2022/01/14	22	41.04	20	41.05	40.70	2	2,925	0.07%
2022/01/13	3	41.90	0	0.00	41.80	3	2,904	0.10%
2022/01/12	8	42.05	13	41.87	41.80	-5	2,903	-0.17%
2022/01/11	2	42.63	2	43.00	42.65	0	2,885	0.00%
2022/01/10	6	42.76	3	43.15	42.70	3	2,863	0.10%
2022/01/07	76	44.49	58	45.06	43.70	18	2,813	0.64%
2022/01/06	15	43.42	7	43.83	44.00	8	2,553	0.31%
2022/01/05	2	42.78	2	43.00	43.00	0	2,521	0.00%
2022/01/04	0	0.00	1	42.75	42.80	-1	2,535	-0.04%
2022/01/03	20	42.75	11	43.15	42.70	9	2,526	0.36%
2021/12/30	2	43.60	11	43.78	43.45	-9	2,520	-0.36%
2021/12/29	0	0.00	2	43.30	43.50	-2	2,512	-0.08%
2021/12/28	4	43.41	1	43.30	43.30	3	2,529	0.12%
2021/12/27	3	43.32	8	43.16	43.10	-5	2,544	-0.20%
2021/12/24	1	42.90	6	42.95	42.80	-5	2,546	-0.20%
2021/12/23	1	43.10	2	43.08	42.95	-1	2,583	-0.04%
2021/12/22	4	42.80	0	0.00	42.80	4	2,585	0.15%
2021/12/21	2	42.60	19	42.67	42.75	-17	2,579	-0.66%
2021/12/20	10	42.62	4	42.21	42.55	6	2,570	0.23%
2021/12/16	20	42.61	3	42.33	42.30	17	2,562	0.66%
2021/12/14	5	41.75	0	0.00	41.60	5	2,646	0.19%
2021/12/13	18	42.76	11	43.18	42.50	7	2,648	0.26%
2021/12/10	4	41.94	2	42.20	41.85	2	2,631	0.08%
2021/12/09	10	41.96	4	42.04	41.90	6	2,626	0.23%
2021/12/08	4	41.66	0	0.00	41.60	4	2,602	0.15%
2021/12/07	2	41.00	2	41.30	41.30	0	2,596	0.00%
2021/12/06	0	0.00	3	41.05	41.40	-3	2,593	-0.12%
2021/12/02	10	40.18	10	40.26	40.25	0	2,646	0.00%
2021/12/01	0	0.00	2	40.40	40.45	-2	2,639	-0.08%
2021/11/30	1	40.35	6	40.49	39.50	-5	2,641	-0.19%
2021/11/29	7	39.93	4	40.30	39.90	3	2,644	0.11%
2021/11/26	17	41.49	3	40.87	40.90	14	2,624	0.53%
2021/11/25	6	41.90	1	42.50	41.90	5	2,608	0.19%
2021/11/24	0	0.00	1	41.75	41.95	-1	2,581	-0.04%
2021/11/23	1	41.85	1	41.85	41.80	0	2,568	0.00%
2021/11/22	0	0.00	1	41.90	42.25	-1	2,566	-0.04%
2021/11/19	1	41.85	8	41.84	41.40	-7	2,548	-0.27%
2021/11/18	1	40.65	61	41.32	41.35	-60	2,535	-2.37%
2021/11/17	40	40.88	12	41.08	40.65	28	2,472	1.13%
2021/11/16	35	41.28	19	41.57	41.15	16	2,434	0.66%
2021/11/15	7	41.90	6	41.86	41.85	1	2,433	0.04%
2021/11/12	1	40.95	3	41.07	41.30	-2	2,409	-0.08%
2021/11/11	7	41.57	1	40.95	40.80	6	2,417	0.25%
2021/11/10	1	41.10	0	0.00	40.70	1	2,409	0.04%
2021/11/09	6	41.06	1	41.20	40.85	5	2,422	0.21%
2021/11/08	16	40.82	0	0.00	40.75	16	2,433	0.66%
2021/11/05	0	0.00	35	40.30	40.40	-35	2,501	-1.40%
2021/11/04	2	41.73	2	41.05	41.05	0	2,504	0.00%
2021/11/03	1	41.40	1	40.85	41.30	0	2,493	0.00%
2021/11/02	7	41.73	6	41.94	40.75	1	2,478	0.04%
2021/11/01	24	43.51	19	43.34	43.20	5	2,378	0.21%
2021/10/29	45	42.96	5	42.88	42.50	40	2,209	1.81%
2021/10/28	0	0.00	6	43.65	44.30	-6	2,034	-0.29%
2021/10/27	3	40.22	3	40.00	40.30	0	1,858	0.00%
2021/10/26	7	40.09	6	40.23	39.95	1	1,849	0.05%
2021/10/25	3	40.87	13	40.00	41.05	-10	1,805	-0.55%
2021/10/22	2	38.13	1	38.15	38.25	1	1,700	0.06%
2021/10/21	4	37.95	2	38.15	37.90	2	1,724	0.12%
2021/10/20	4	38.28	4	37.95	37.95	0	1,724	0.00%
2021/10/19	8	37.63	5	38.06	38.35	3	1,730	0.17%
2021/10/18	6	37.65	0	0.00	37.60	6	1,739	0.34%
2021/10/15	3	37.40	2	37.40	37.35	1	1,774	0.06%
2021/10/14	2	37.35	1	37.15	37.05	1	1,798	0.06%
2021/10/13	2	37.43	0	0.00	37.10	2	1,809	0.11%
2021/10/12	1	37.35	1	37.60	37.60	0	1,807	0.00%
2021/10/07	1	38.90	1	38.40	38.95	0	1,828	0.00%
2021/10/06	2	38.15	1	37.85	37.75	1	1,851	0.05%
2021/10/05	2	38.48	1	39.10	38.60	1	1,845	0.05%
2021/10/04	1	38.80	2	38.90	39.00	-1	1,870	-0.05%
2021/10/01	1	38.75	2	38.80	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	1	38.55	38.95	-1	1,909	-0.05%
2021/09/27	1	37.90	9	37.78	37.90	-8	1,906	-0.42%
2021/09/24	4	37.45	4	37.49	37.30	0	1,926	0.00%
2021/09/23	4	37.45	5	37.67	37.35	-1	1,968	-0.05%
2021/09/17	9	38.49	10	38.93	38.75	-1	2,113	-0.05%
2021/09/16	2	38.18	5	38.22	38.40	-3	2,034	-0.15%
2021/09/15	3	38.15	6	38.18	38.00	-3	2,029	-0.15%
2021/09/14	3	38.03	2	38.40	38.05	1	2,032	0.05%
2021/09/13	2	37.93	1	38.05	38.15	1	2,045	0.05%
2021/09/10	6	38.13	8	38.29	38.10	-2	2,081	-0.10%
2021/09/09	5	36.98	1	37.15	37.20	4	2,086	0.19%
2021/09/08	29	37.45	13	36.90	36.85	16	2,092	0.76%
2021/09/07	4	39.03	1	38.85	38.90	3	2,062	0.15%
2021/09/06	0	0.00	1	39.30	39.00	-1	2,083	-0.05%
2021/09/03	0	0.00	3	39.75	39.75	-3	2,104	-0.14%
2021/09/02	2	39.15	1	39.05	39.05	1	2,134	0.05%
2021/09/01	1	39.95	3	40.00	39.95	-2	2,137	-0.09%
2021/08/30	6	39.62	3	39.40	39.40	3	2,176	0.14%
2021/08/27	1	39.35	3	39.95	39.80	-2	2,189	-0.09%
2021/08/26	5	39.76	1	39.85	39.50	4	2,203	0.18%
2021/08/25	3	39.78	1	39.80	40.20	2	2,230	0.09%
2021/08/24	0	0.00	1	39.25	39.05	-1	2,275	-0.04%
2021/08/20	1	38.60	0	0.00	38.30	1	2,358	0.04%
2021/08/18	1	39.05	3	38.77	39.25	-2	2,402	-0.08%
2021/08/17	3	39.30	2	39.30	38.70	1	2,442	0.04%
2021/08/16	2	40.08	2	40.08	39.60	0	2,447	0.00%
2021/08/13	2	39.35	1	39.10	39.10	1	2,458	0.04%
2021/08/12	2	40.08	4	40.33	39.90	-2	2,487	-0.08%
2021/08/11	72	40.45	26	39.83	39.80	46	2,508	1.83%
2021/08/10	21	41.58	6	41.58	41.50	15	2,514	0.60%
2021/08/09	1	42.65	1	42.40	42.35	0	2,621	0.00%
2021/08/06	2	42.90	1	43.10	42.85	1	2,716	0.04%
2021/08/05	6	42.84	0	0.00	42.85	6	2,900	0.21%
2021/08/04	1	42.70	2	42.70	43.00	-1	3,226	-0.03%
2021/08/03	8	42.68	0	0.00	42.45	8	3,432	0.23%
2021/08/02	5	42.75	2	42.98	43.00	3	3,511	0.09%
2021/07/30	1	43.05	2	43.30	42.90	-1	3,725	-0.03%
2021/07/29	14	43.11	12	43.22	43.00	2	3,796	0.05%
2021/07/27	11	44.32	11	44.42	43.65	0	4,514	0.00%
2021/07/26	1	44.15	2	44.00	44.00	-1	4,858	-0.02%
2021/07/23	2	44.55	6	44.77	44.80	-4	5,104	-0.08%
2021/07/21	2	44.20	0	0.00	43.70	2	6,053	0.03%
2021/07/20	3	44.50	0	0.00	44.35	3	6,129	0.05%
2021/07/19	11	45.04	2	45.00	44.95	9	6,169	0.15%
2021/07/16	4	45.14	2	45.38	45.40	2	6,246	0.03%
2021/07/15	17	45.21	3	45.13	45.10	14	6,322	0.22%
2021/07/14	4	45.48	16	45.40	45.30	-12	6,380	-0.19%
2021/07/13	14	45.12	20	45.45	44.95	-6	6,548	-0.09%
2021/07/12	3	44.95	2	44.95	45.00	1	6,614	0.02%
2021/07/09	13	45.02	1	44.50	44.65	12	6,681	0.18%
2021/07/08	22	45.48	22	45.33	45.30	0	6,699	0.00%
2021/07/06	1	46.50	2	46.40	46.50	-1	6,703	-0.01%
2021/07/05	2	46.80	4	46.95	46.80	-2	6,838	-0.03%
2021/07/02	15	46.26	12	46.48	46.15	3	6,923	0.04%
2021/07/01	3	46.88	3	46.30	46.15	0	6,973	0.00%
2021/06/30	4	46.66	0	0.00	46.60	4	6,982	0.06%
2021/06/29	12	47.40	11	47.56	46.95	1	6,981	0.01%
2021/06/28	0	0.00	1	46.35	46.25	-1	6,865	-0.01%
2021/06/25	26	46.58	20	46.40	46.45	6	7,048	0.09%
2021/06/24	7	46.52	1	46.35	46.35	6	7,075	0.08%
2021/06/23	0	0.00	2	46.60	46.60	-2	7,087	-0.03%
2021/06/22	1	45.65	1	45.25	45.25	0	7,092	0.00%
2021/06/21	1	45.20	0	0.00	45.15	1	7,091	0.01%
2021/06/16	0	0.00	2	46.45	45.60	-2	7,202	-0.03%
2021/06/15	1	46.15	5	46.01	46.10	-4	7,209	-0.06%
2021/06/11	5	46.20	6	46.48	46.10	-1	7,259	-0.01%
2021/06/07	1	45.85	0	0.00	45.95	1	7,389	0.01%
2021/06/04	2	46.30	2	46.85	46.25	0	7,465	0.00%
2021/06/03	0	0.00	2	47.13	47.10	-2	7,645	-0.03%
2021/06/02	15	47.65	14	46.86	46.65	1	7,765	0.01%
2021/06/01	27	46.94	26	47.16	47.30	1	7,887	0.01%
2021/05/31	36	46.42	40	46.54	46.10	-4	7,998	-0.05%
2021/05/28	12	45.93	13	46.00	46.20	-1	8,104	-0.01%
2021/05/27	10	44.70	30	44.72	44.85	-20	8,750	-0.23%
2021/05/26	0	0.00	1	45.40	45.10	-1	9,360	-0.01%
2021/05/25	23	45.40	0	0.00	45.35	23	9,336	0.25%
2021/05/24	13	45.10	12	45.13	45.35	1	9,303	0.01%
2021/05/21	16	44.92	15	45.04	44.65	1	9,294	0.01%
2021/05/20	21	45.76	24	45.96	44.20	-3	9,300	-0.03%
2021/05/19	0	0.00	2	45.43	45.55	-2	9,265	-0.02%
2021/05/18	16	44.23	12.1	44.42	45.30	3.9	9,254	0.04%
2021/05/17	9	44.26	5.1	44.31	43.40	3.9	9,214	0.04%
2021/05/14	28	49.29	9	48.43	48.20	19	9,147	0.21%
2021/05/13	61	49.59	56	50.09	48.70	5	9,073	0.06%
2021/05/12	28	50.74	29	50.85	50.20	-1	8,880	-0.01%
2021/05/11	40	52.08	49.5	51.35	51.00	-9.5	8,570	-0.11%
2021/05/10	7	52.27	23.2	52.38	52.10	-16.2	8,381	-0.19%
2021/05/07	60	51.70	164	51.84	51.80	-104	8,306	-1.25%	大賣/鉅額交易
2021/05/06	23	49.80	4	49.70	49.55	19	8,117	0.23%
2021/05/05	9	50.39	47	49.92	49.10	-38	8,057	-0.47%
2021/05/04	96	51.84	22	50.84	49.45	74	7,886	0.94%
2021/05/03	48	54.59	98	54.56	54.30	-50	7,340	-0.68%
2021/04/29	36	55.23	16	55.04	54.20	20	7,002	0.29%
2021/04/28	114	55.53	44	55.08	55.40	70	6,796	1.03%	大買/
2021/04/27	16	54.31	65	53.99	56.70	-49	6,320	-0.78%
2021/04/26	18	51.33	18	51.87	51.60	0	5,953	0.00%
2021/04/23	4	50.90	13	50.34	50.70	-9	5,875	-0.15%
2021/04/22	13	50.94	13	51.24	49.50	0	5,964	0.00%
2021/04/21	15	50.95	3.1	50.70	50.60	11.9	5,941	0.20%
2021/04/20	5	51.28	18	51.50	51.50	-13	5,881	-0.22%
2021/04/19	43	51.33	54	51.61	51.10	-11	5,832	-0.19%
2021/04/16	10	50.00	7	49.96	49.85	3	5,667	0.05%
2021/04/15	1	48.70	29	49.86	49.55	-28	5,648	-0.50%
2021/04/14	29	48.16	20	47.42	47.75	9	5,601	0.16%
2021/04/13	25	49.61	37	49.44	48.65	-12	5,604	-0.21%
2021/04/12	12	49.53	10	49.35	49.35	2	5,568	0.04%
2021/04/09	42	50.62	16	49.97	49.50	26	5,567	0.47%
2021/04/08	24	52.18	41	52.41	52.20	-17	5,458	-0.31%
2021/04/07	40	51.02	24	51.42	51.50	16	5,365	0.30%
2021/04/06	10	50.60	14	50.96	50.80	-4	5,325	-0.08%
2021/04/01	0	0.00	10	50.39	50.40	-10	5,304	-0.19%
2021/03/31	33	50.20	18	50.27	50.20	15	5,278	0.28%
2021/03/30	39	50.93	43	50.93	50.90	-4	5,252	-0.08%
2021/03/29	1	49.95	5	50.24	50.30	-4	5,092	-0.08%
2021/03/26	0	0.00	1	50.00	49.70	-1	5,076	-0.02%
2021/03/25	2	50.00	5	50.01	50.10	-3	5,086	-0.06%
2021/03/24	12	49.84	11	49.91	49.95	1	5,116	0.02%
2021/03/23	4	50.60	13	50.02	49.70	-9	5,191	-0.17%
2021/03/22	4	50.08	16	50.20	50.50	-12	5,131	-0.23%
2021/03/19	3	49.77	5	49.78	49.55	-2	5,117	-0.04%
2021/03/18	0	0.00	9	49.57	49.60	-9	5,131	-0.18%
2021/03/17	5	50.03	4	50.03	49.20	1	5,263	0.02%
2021/03/16	13	49.57	6	49.77	49.30	7	5,242	0.13%
2021/03/15	5	49.82	0	0.00	49.60	5	5,225	0.10%
2021/03/12	0	0.00	12	50.53	50.30	-12	5,247	-0.23%
2021/03/11	29	49.97	32	50.27	50.70	-3	5,268	-0.06%
2021/03/10	41	50.54	18	50.47	50.30	23	5,244	0.44%
2021/03/09	20	50.63	72	50.40	51.30	-52	5,193	-1.00%
2021/03/08	24	49.82	43	50.04	49.85	-19	5,083	-0.37%
2021/03/05	25	49.87	16	49.77	49.15	9	5,033	0.18%
2021/03/04	14	49.23	20	49.63	50.20	-6	4,909	-0.12%
2021/03/03	16	48.88	6	49.02	49.10	10	4,795	0.21%
2021/03/02	79	49.36	7	49.46	48.10	72	4,671	1.54%
2021/02/26	12	48.94	69	49.84	50.20	-57	4,017	-1.42%
2021/02/24	1	45.10	1	45.15	45.10	0	3,427	0.00%
2021/02/23	0	0.00	2	45.80	45.80	-2	3,434	-0.06%
2021/02/22	0	0.00	5	45.66	45.80	-5	3,448	-0.14%
2021/02/19	4	44.14	0	0.00	44.65	4	3,433	0.12%
2021/02/18	3	43.80	10	44.46	44.55	-7	3,467	-0.20%
2021/02/17	5	43.63	5	43.60	43.60	0	3,462	0.00%
2021/02/05	0	0.00	6	43.33	43.70	-6	3,442	-0.17%
2021/02/04	1	41.90	1	42.95	41.90	0	3,449	0.00%
2021/02/03	11	43.07	11	42.66	42.65	0	3,446	0.00%
2021/02/02	12	42.03	12	42.58	42.65	0	3,526	0.00%
2021/02/01	6	41.76	0	0.00	41.65	6	3,650	0.16%
2021/01/29	15	42.79	9	42.63	42.60	6	3,822	0.16%
2021/01/28	2	43.40	1	43.45	42.80	1	3,810	0.03%
2021/01/27	1	43.70	6	43.80	43.80	-5	3,789	-0.13%
2021/01/26	3	43.65	2	43.73	43.15	1	3,780	0.03%
2021/01/22	2	43.00	1	43.10	43.15	1	3,775	0.03%
2021/01/21	5	42.87	2	42.68	42.60	3	3,768	0.08%
2021/01/20	25	44.36	13	44.21	43.45	12	3,747	0.32%
2021/01/18	1	45.85	2	45.88	46.20	-1	3,642	-0.03%
2021/01/15	20	46.38	11	46.80	45.65	9	3,672	0.25%
2021/01/14	2	45.13	3	45.80	46.15	-1	3,537	-0.03%
2021/01/13	2	44.90	14	45.20	44.65	-12	3,498	-0.34%
2021/01/12	5	44.15	0	0.00	44.15	5	3,495	0.14%
2021/01/11	4	44.45	6	45.14	45.25	-2	3,491	-0.06%
2021/01/08	2	44.83	1	44.45	44.30	1	3,529	0.03%
2021/01/07	7	45.49	1	45.15	45.15	6	3,554	0.17%
2021/01/06	21	46.95	26	45.84	45.55	-5	3,535	-0.14%
2021/01/05	2	46.98	3	46.75	46.75	-1	3,511	-0.03%
2021/01/04	7	46.56	3	46.85	47.00	4	3,511	0.11%
2020/12/31	101	46.76	2	46.88	46.30	99	3,479	2.85%	大買/
2020/12/30	0	0.00	1	46.35	46.50	-1	3,450	-0.03%
2020/12/29	14	46.76	12	46.16	46.10	2	3,439	0.06%
2020/12/28	1	46.55	3	46.57	46.60	-2	3,419	-0.06%
2020/12/25	1	46.10	4	46.49	46.45	-3	3,405	-0.09%
2020/12/24	7	45.54	12	45.96	45.65	-5	3,385	-0.15%
2020/12/23	3	45.28	5	45.06	45.00	-2	3,362	-0.06%
2020/12/22	10	46.40	10	45.60	45.60	0	3,377	0.00%
2020/12/21	12	46.88	32	46.80	46.60	-20	3,399	-0.59%
2020/12/18	53	46.21	36	46.56	46.50	17	3,378	0.50%
2020/12/17	14	45.35	49	45.48	45.85	-35	3,335	-1.05%
2020/12/16	35	44.47	12	44.55	44.35	23	3,283	0.70%
2020/12/15	2	44.38	0	0.00	43.90	2	3,294	0.06%
2020/12/14	2	44.55	2	45.13	44.70	0	3,329	0.00%
2020/12/11	70	44.70	2	44.78	44.20	68	3,371	2.02%
2020/12/10	33	47.17	20	46.60	46.55	13	3,273	0.40%
2020/12/09	10	48.00	10	47.95	47.95	0	3,236	0.00%
2020/12/08	15	48.17	15	47.88	47.65	0	3,227	0.00%
2020/12/07	29	47.80	24	48.11	48.10	5	3,192	0.16%
2020/12/04	11	47.36	11	47.86	47.50	0	3,174	0.00%
2020/12/03	3	47.63	3	47.65	47.30	0	3,190	0.00%
2020/12/02	23	48.00	19	48.06	48.00	4	3,185	0.13%
2020/12/01	14	47.16	67	47.17	47.45	-53	3,154	-1.68%
2020/11/30	25	46.35	0	0.00	46.80	25	3,153	0.79%
2020/11/27	26	46.82	1	46.55	46.70	25	3,468	0.72%
2020/11/26	11	45.97	14	46.25	46.45	-3	3,661	-0.08%
2020/11/25	2	46.33	1	46.10	46.10	1	3,683	0.03%
2020/11/24	13	46.08	13	45.94	45.90	0	3,694	0.00%
2020/11/23	14	46.36	12	46.56	46.30	2	3,682	0.05%
2020/11/20	1	46.25	0	0.00	46.20	1	3,695	0.03%
2020/11/19	10	46.05	11	46.33	46.15	-1	3,696	-0.03%
2020/11/18	2	46.00	1	46.15	46.00	1	3,700	0.03%
2020/11/17	7	45.98	1	46.30	45.75	6	3,721	0.16%
2020/11/16	4	46.36	5	46.24	46.30	-1	3,831	-0.03%
2020/11/13	2	45.85	0	0.00	45.75	2	3,907	0.05%
2020/11/12	12	45.97	3	45.98	45.55	9	3,977	0.23%
2020/11/11	1	46.50	0	0.00	46.55	1	3,953	0.03%
2020/11/10	48	46.41	0	0.00	46.10	48	4,035	1.19%
2020/11/09	34	47.03	1	47.45	46.35	33	4,039	0.82%
2020/11/06	18	48.56	0	0.00	48.20	18	3,974	0.45%
2020/11/05	0	0.00	8	50.61	50.90	-8	3,849	-0.21%
2020/11/04	1	50.30	0	0.00	49.95	1	3,935	0.03%
2020/11/03	2	49.90	12	50.43	50.20	-10	4,172	-0.24%
2020/11/02	14	49.71	1	49.20	49.05	13	4,324	0.30%
2020/10/29	2	48.50	11	50.27	50.20	-9	5,013	-0.18%
2020/10/28	14	49.90	0	0.00	49.60	14	5,864	0.24%
2020/10/26	12	51.33	0	0.00	51.30	12	6,158	0.19%
2020/10/23	16	53.07	16	52.98	52.30	0	6,175	0.00%
2020/10/22	14	51.87	27	52.07	52.10	-13	6,157	-0.21%
2020/10/21	2	52.10	5	51.92	51.40	-3	6,167	-0.05%
2020/10/20	13	51.38	11	51.53	51.60	2	6,186	0.03%
2020/10/19	17	51.74	11	52.09	51.90	6	6,246	0.10%
2020/10/16	27	51.70	12	52.15	51.10	15	6,416	0.23%
2020/10/15	12	51.42	31	52.15	52.50	-19	6,494	-0.29%
2020/10/14	0	0.00	1	50.80	50.50	-1	6,415	-0.02%
2020/10/13	14	49.62	10	50.30	50.50	4	6,414	0.06%
2020/10/12	12	49.67	12	49.05	49.00	0	6,383	0.00%
2020/10/08	4	50.11	0	0.00	49.85	4	6,384	0.06%
2020/10/07	0	0.00	3	50.00	49.80	-3	6,400	-0.05%
2020/10/06	0	0.00	5	50.00	50.00	-5	6,421	-0.08%
2020/10/05	1	49.25	1	49.10	49.40	0	6,471	0.00%
2020/09/30	0	0.00	1	49.25	49.10	-1	6,500	-0.02%
2020/09/29	11	48.90	11	48.74	48.70	0	6,522	0.00%
2020/09/28	2	48.43	5	48.63	48.70	-3	6,576	-0.05%
2020/09/25	8	47.39	4	47.59	47.65	4	6,644	0.06%
2020/09/24	2	49.35	2	49.85	49.05	0	6,633	0.00%
2020/09/23	14	51.13	12	50.83	50.80	2	6,633	0.03%
2020/09/22	17	51.39	1	51.80	51.00	16	6,726	0.24%
2020/09/21	20	52.59	0	0.00	51.90	20	6,730	0.30%
2020/09/18	20	52.45	24	52.76	53.00	-4	6,713	-0.06%
2020/09/17	23	52.54	37	52.68	52.30	-14	6,733	-0.21%
2020/09/16	29	51.87	15	52.28	51.80	14	6,734	0.21%
2020/09/15	13	51.26	52	51.62	52.80	-39	6,707	-0.58%
2020/09/14	10	49.95	10	50.70	50.40	0	6,698	0.00%
2020/09/11	2	50.10	0	0.00	49.70	2	6,744	0.03%
2020/09/10	15	50.66	2	51.10	50.00	13	6,757	0.19%
2020/09/09	26	50.40	38	50.61	50.60	-12	6,774	-0.18%
2020/09/08	24	50.29	2	50.80	50.00	22	6,791	0.32%
2020/09/07	21	52.19	5	52.30	51.00	16	6,866	0.23%
2020/09/04	14	52.32	12	52.58	52.60	2	7,056	0.03%
2020/09/03	4	54.25	3	53.30	53.30	1	7,034	0.01%
2020/09/02	27	54.01	22	54.56	53.60	5	6,995	0.07%
2020/09/01	2	54.10	75	53.91	54.10	-73	6,747	-1.08%
2020/08/31	13	49.79	4	50.25	49.20	9	6,630	0.14%
2020/08/28	2	49.90	15	49.67	50.30	-13	6,630	-0.20%
2020/08/27	11	50.23	19	50.07	49.90	-8	6,667	-0.12%
2020/08/26	13	50.89	1	50.10	50.10	12	6,812	0.18%
2020/08/25	4	50.90	4	51.30	50.90	0	6,813	0.00%
2020/08/24	1	51.40	2	51.05	50.40	-1	6,799	-0.01%
2020/08/21	15	51.01	12	51.20	51.00	3	6,832	0.04%
2020/08/20	103	51.40	18	50.21	50.00	85	6,892	1.23%	大買/
2020/08/19	45	54.37	41	54.42	53.20	4	6,765	0.06%
2020/08/18	30	53.92	33	54.12	53.70	-3	6,689	-0.04%
2020/08/17	4	53.78	3	53.43	53.50	1	6,637	0.02%
2020/08/14	4	53.73	3	54.33	53.90	1	6,688	0.01%
2020/08/13	7	53.03	10.5	53.31	53.00	-3.5	6,593	-0.05%
2020/08/12	7	53.54	0	0.00	53.30	7	6,543	0.11%
2020/08/11	12	55.08	11	55.44	55.30	1	6,474	0.02%
2020/08/10	27	55.09	24	55.35	54.70	3	6,424	0.05%
2020/08/07	28	56.15	21	56.68	55.10	7	6,362	0.11%
2020/08/06	12	57.69	18	57.61	58.40	-6	6,139	-0.10%
2020/08/05	4	57.45	17	57.00	58.00	-13	6,004	-0.22%
2020/08/04	24.5	57.41	45	57.66	57.50	-20.5	5,790	-0.35%
2020/08/03	132	55.08	122	55.41	56.20	10	5,322	0.19%	大買/大賣/
2020/07/31	9	51.16	60	51.41	51.90	-51	4,519	-1.13%
2020/07/30	3	47.38	2	47.48	47.20	1	4,277	0.02%
2020/07/29	2	45.03	3	45.73	46.25	-1	4,222	-0.02%
2020/07/28	2	45.50	5	45.44	44.50	-3	4,215	-0.07%
2020/07/27	3	45.25	1	45.80	45.15	2	4,237	0.05%
2020/07/24	3	47.45	5	47.08	46.05	-2	4,246	-0.05%
2020/07/23	2	47.13	10	48.18	47.15	-8	4,253	-0.19%
2020/07/22	13	48.27	6	48.01	47.80	7	4,254	0.16%
2020/07/21	1	47.40	14	46.89	47.70	-13	4,074	-0.32%
2020/07/20	0	0.00	1	45.50	45.85	-1	3,959	-0.03%
2020/07/17	1	44.80	0	0.00	44.40	1	3,981	0.03%
2020/07/16	2	45.50	6	44.98	45.00	-4	4,052	-0.10%
2020/07/15	1	45.10	2	44.80	44.80	-1	4,078	-0.02%
2020/07/13	5	45.98	2	45.95	45.90	3	4,265	0.07%
2020/07/10	55	45.38	6	45.38	44.85	49	4,348	1.13%
2020/07/09	11	47.06	0	0.00	46.60	11	4,459	0.25%
2020/07/08	5	46.95	5	47.09	46.85	0	4,491	0.00%
2020/07/07	5	47.10	35	47.26	46.80	-30	4,490	-0.67%
2020/07/06	2	47.93	7	47.79	47.75	-5	4,560	-0.11%
2020/07/03	9	47.30	7	46.88	46.90	2	4,534	0.04%
2020/07/02	1	47.15	3	47.02	47.35	-2	4,543	-0.04%
2020/07/01	8	47.78	6	47.75	47.30	2	4,521	0.04%
2020/06/30	3	46.50	1	46.75	46.45	2	4,446	0.04%
2020/06/29	8	46.22	6	46.19	46.05	2	4,461	0.04%
2020/06/24	10	46.65	11	46.66	46.80	-1	4,460	-0.02%
2020/06/23	40	46.07	5.3	46.20	45.90	34.7	4,455	0.78%
2020/06/22	22	46.57	8	46.58	46.60	14	4,438	0.32%
2020/06/19	1	45.90	17	45.91	46.00	-16	4,461	-0.36%
2020/06/18	3	44.95	2	45.20	45.10	1	4,426	0.02%
2020/06/17	94	45.40	1	45.80	45.05	93	4,391	2.12%
2020/06/16	4	45.34	0	0.00	45.60	4	4,417	0.09%
2020/06/15	6	45.60	1	45.60	45.00	5	4,478	0.11%
2020/06/12	11	45.33	11	45.75	46.50	0	4,474	0.00%
2020/06/11	21	47.02	70	47.34	46.30	-49	4,393	-1.12%
2020/06/10	3	45.22	2	45.33	45.30	1	4,204	0.02%
2020/06/08	1	45.80	3	45.75	45.30	-2	4,328	-0.05%
2020/06/05	13	44.75	25	44.93	45.85	-12	4,260	-0.28%
2020/06/04	12	44.29	1	44.10	44.20	11	4,175	0.26%
2020/06/03	12	44.65	18	44.73	44.65	-6	4,185	-0.14%
2020/06/02	12	44.85	17	44.68	45.00	-5	4,107	-0.12%
2020/06/01	2	43.00	3	43.33	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	1	42.40	42.40	-1	3,925	-0.03%
2020/05/28	2	42.23	0	0.00	42.15	2	3,943	0.05%
2020/05/27	5	43.38	10	42.94	42.80	-5	3,904	-0.13%
2020/05/25	2	41.48	0	0.00	42.25	2	3,839	0.05%
2020/05/22	11	41.96	11	41.85	41.60	0	3,868	0.00%
2020/05/21	6	42.28	5	42.75	41.80	1	3,876	0.03%
2020/05/19	0	0.00	1	40.10	41.45	-1	3,818	-0.03%
2020/05/18	0	0.00	2	39.40	39.35	-2	3,856	-0.05%
2020/05/15	1	41.20	0	0.00	40.00	1	3,860	0.03%
2020/05/14	20	41.35	0	0.00	40.60	20	3,874	0.52%
2020/05/13	4	42.58	0	0.00	42.40	4	3,844	0.10%
2020/05/12	10	42.15	0	0.00	42.75	10	3,841	0.26%
2020/05/11	30	42.38	0	0.00	42.40	30	3,838	0.78%
2020/05/08	1	42.00	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0	0.00	3	42.03	41.85	-3	3,836	-0.08%
2020/05/06	1	41.00	5	41.42	41.00	-4	3,807	-0.11%
2020/05/05	2	41.20	0	0.00	41.15	2	3,824	0.05%
2020/05/04	0	0.00	5	41.55	40.90	-5	3,857	-0.13%
2020/04/30	0	0.00	25	42.12	42.05	-25	3,858	-0.65%
2020/04/29	0	0.00	8	42.96	42.50	-8	3,850	-0.21%
2020/04/28	4	42.86	1	42.65	42.45	3	3,845	0.08%
2020/04/27	9	42.51	8	42.76	42.75	1	3,893	0.03%
2020/04/23	1	41.50	2	41.10	41.05	-1	3,823	-0.03%
2020/04/22	6	41.00	1	39.55	41.25	5	3,804	0.13%
2020/04/21	6	40.11	1	41.60	39.80	5	3,766	0.13%
2020/04/17	35	42.28	2	42.28	41.60	33	3,670	0.90%
2020/04/16	1	41.25	2	41.03	42.35	-1	3,527	-0.03%
2020/04/15	11	41.34	7	41.57	41.00	4	3,469	0.12%
2020/04/14	6	40.90	16	40.81	41.50	-10	3,430	-0.29%
2020/04/13	10	38.80	2	39.10	38.85	8	3,288	0.24%
2020/04/10	5	38.55	0	0.00	38.55	5	3,252	0.15%
2020/04/09	6	39.33	7	39.50	38.55	-1	3,263	-0.03%
2020/04/08	4	37.09	3	37.32	37.50	1	3,168	0.03%
2020/04/07	12	36.28	22	36.55	36.50	-10	3,124	-0.32%
2020/04/06	0	0.00	2	35.38	35.55	-2	3,130	-0.06%
2020/03/31	2	35.23	5	35.14	34.65	-3	3,111	-0.10%
2020/03/27	11	36.14	1	35.00	34.80	10	3,074	0.33%
2020/03/26	1	34.80	1	34.85	35.65	0	3,032	0.00%
2020/03/25	7	35.80	8	35.56	35.45	-1	2,985	-0.03%
2020/03/24	6	34.08	0	0.00	34.00	6	2,911	0.21%
2020/03/20	3	33.67	1	33.65	34.00	2	2,908	0.07%
2020/03/19	2	31.70	14	32.28	31.70	-12	2,868	-0.42%
2020/03/18	7	36.06	3	35.90	35.20	4	2,785	0.14%
2020/03/17	0	0.00	4	37.00	36.00	-4	2,738	-0.15%
2020/03/16	1	38.80	2	37.98	37.00	-1	2,702	-0.04%
2020/03/13	0	0.00	7	38.59	39.05	-7	2,719	-0.26%
2020/03/12	3	42.35	46	42.38	42.10	-43	2,630	-1.63%
2020/03/11	2	45.85	2	45.50	45.00	0	2,538	0.00%
2020/03/10	41	44.53	12	44.48	44.80	29	2,521	1.15%
2020/03/09	0	0.00	1	44.20	44.55	-1	2,495	-0.04%
2020/03/06	1	45.65	6	45.68	45.65	-5	2,446	-0.20%
2020/03/05	9	46.61	7	46.60	46.60	2	2,455	0.08%
2020/03/04	1	46.05	18	46.21	46.00	-17	2,458	-0.69%
2020/03/03	0	0.00	6	46.20	46.85	-6	2,464	-0.24%
2020/03/02	11	45.20	0	0.00	45.20	11	2,432	0.45%
2020/02/27	16	45.85	6	45.03	44.85	10	2,427	0.41%
2020/02/26	1	46.90	2	47.00	46.40	-1	2,382	-0.04%
2020/02/25	4	46.74	4	46.83	46.90	0	2,365	0.00%
2020/02/24	12	46.42	10	46.17	46.15	2	2,352	0.09%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/20	11	48.27	12	47.82	47.80	-1	2,337	-0.04%
2020/02/19	19	48.83	12	48.63	48.20	7	2,331	0.30%
2020/02/18	5	47.91	2	48.15	48.40	3	2,295	0.13%
2020/02/17	8	48.31	2	48.30	48.30	6	2,334	0.26%
2020/02/14	1	47.45	1	47.50	47.45	0	2,350	0.00%
2020/02/13	1	47.30	0	0.00	47.00	1	2,483	0.04%
2020/02/12	2	47.28	5	47.24	47.40	-3	2,698	-0.11%
2020/02/11	1	46.15	8	46.24	46.35	-7	2,854	-0.25%
2020/02/10	2	44.58	4	44.41	45.05	-2	3,051	-0.07%
2020/02/07	5	45.60	2	45.38	45.30	3	3,249	0.09%
2020/02/06	2	46.68	1	46.80	46.75	1	3,275	0.03%
2020/02/05	4	46.90	1	47.00	46.10	3	3,350	0.09%
2020/02/04	3	46.50	42	46.58	47.40	-39	3,391	-1.15%
2020/02/03	0	0.00	140	44.61	45.20	-140	3,480	-4.02%	大賣/鉅額交易
2020/01/31	2	47.85	1	47.50	47.50	1	3,623	0.03%
2020/01/30	1	48.00	8	48.05	48.00	-7	4,256	-0.16%
2020/01/20	2	53.30	2	53.35	53.30	0	4,267	0.00%
2020/01/17	1	54.60	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	54.10	2	53.85	54.00	-1	4,320	-0.02%
2020/01/15	2	53.45	0	0.00	53.40	2	4,389	0.05%
2020/01/14	0	0.00	3	54.10	54.10	-3	4,570	-0.07%
2020/01/13	2	53.80	1	53.80	53.80	1	4,624	0.02%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/09	6	53.17	3	53.10	53.10	3	4,779	0.06%
2020/01/08	2	52.80	4	54.20	52.60	-2	5,326	-0.04%
2020/01/07	6	55.02	0	0.00	54.70	6	5,663	0.11%
2020/01/06	16	55.89	4	55.88	55.60	12	5,675	0.21%
2020/01/03	2	57.10	1	56.60	56.60	1	5,665	0.02%
2020/01/02	2	57.50	20	57.48	57.70	-18	5,681	-0.32%
2019/12/31	0	0.00	6	56.88	56.80	-6	5,674	-0.11%
2019/12/30	22	57.03	5	57.70	56.70	17	5,737	0.30%
2019/12/27	2	56.85	8	57.10	57.10	-6	5,690	-0.11%
2019/12/26	1	57.00	2	56.90	56.70	-1	5,673	-0.02%
2019/12/25	7	56.17	0	0.00	56.50	7	5,675	0.12%
2019/12/24	4	55.95	0	0.00	55.70	4	5,699	0.07%
2019/12/23	0	0.00	2	56.90	56.40	-2	5,716	-0.03%
2019/12/20	2	56.25	2	56.20	56.20	0	5,724	0.00%
2019/12/19	6	56.52	0	0.00	56.50	6	5,743	0.10%
2019/12/18	5	57.64	2	57.80	56.90	3	5,766	0.05%
2019/12/17	0	0.00	1	56.80	57.00	-1	5,855	-0.02%
2019/12/16	1	56.80	4	56.73	56.90	-3	5,898	-0.05%
2019/12/13	4	56.53	1	56.20	56.00	3	5,931	0.05%
2019/12/12	1	56.80	1	56.90	57.00	0	5,935	0.00%
2019/12/11	21	57.10	20	57.45	57.10	1	5,931	0.02%
2019/12/10	12	56.98	28	57.25	57.60	-16	5,945	-0.27%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	4	55.60	55.60	-4	5,930	-0.07%
2019/12/05	1	55.50	0	0.00	55.50	1	5,982	0.02%
2019/12/04	2	55.10	0	0.00	54.60	2	5,992	0.03%
2019/12/03	0	0.00	2	54.50	55.30	-2	6,008	-0.03%
2019/12/02	4	54.68	3	54.67	54.60	1	6,029	0.02%
2019/11/29	3	55.50	1	55.50	55.40	2	6,032	0.03%
2019/11/28	0	0.00	4	56.18	56.10	-4	6,059	-0.07%
2019/11/27	1	55.70	0	0.00	55.50	1	6,163	0.02%
2019/11/26	6	55.57	3	55.50	55.00	3	6,273	0.05%
2019/11/25	2	55.70	3	56.20	55.70	-1	6,379	-0.02%
2019/11/22	7	55.61	5	55.48	55.40	2	6,591	0.03%
2019/11/21	31	55.59	26	55.19	55.80	5	6,645	0.08%
2019/11/20	8	55.11	5	56.04	55.10	3	6,689	0.04%
2019/11/19	21	56.40	10	56.50	56.30	11	6,725	0.16%
2019/11/18	15	56.07	5	56.10	56.10	10	6,827	0.15%
2019/11/15	9	55.93	8	55.93	56.00	1	6,878	0.01%
2019/11/14	31	55.47	11	55.39	55.00	20	6,901	0.29%
2019/11/13	4	56.23	2	56.35	56.10	2	6,916	0.03%
2019/11/12	22	56.40	21	56.76	57.00	1	6,993	0.01%
2019/11/11	15	56.64	4	57.63	55.80	11	7,019	0.16%
2019/11/08	23	60.73	118	60.62	60.10	-95	6,897	-1.38%	大賣/
2019/11/07	80	63.25	22	62.93	62.80	58	6,827	0.85%
2019/11/06	24	67.13	10	68.36	66.30	14	6,655	0.21%
2019/11/05	3	67.37	2	67.65	67.20	1	6,493	0.02%
2019/11/04	2	68.35	7	68.13	67.70	-5	6,517	-0.08%
2019/11/01	6	67.10	17	67.25	67.60	-11	6,488	-0.17%
2019/10/31	11	66.25	2	66.25	66.30	9	6,466	0.14%
2019/10/30	30	67.14	9.5	66.96	67.20	20.5	6,403	0.32%
2019/10/29	91	67.62	46	67.14	67.70	45	6,323	0.71%
2019/10/28	3	63.60	6	63.75	63.80	-3	5,741	-0.05%
2019/10/25	0	0.00	6	62.68	62.50	-6	5,747	-0.10%
2019/10/24	1	62.80	3	62.87	63.20	-2	5,844	-0.03%
2019/10/23	1	62.10	2	63.45	62.40	-1	5,862	-0.02%
2019/10/22	62.5	63.42	12	64.03	63.00	50.5	5,810	0.87%
2019/10/21	3	62.23	5	62.74	62.80	-2	5,646	-0.04%
2019/10/18	1	61.90	0	0.00	62.10	1	5,594	0.02%
2019/10/17	9	62.23	3	62.23	62.10	6	5,546	0.11%
2019/10/16	46	63.89	27	64.06	61.40	19	5,476	0.35%
2019/10/15	8	61.71	40	62.39	64.20	-32	5,053	-0.63%
2019/10/14	3	58.30	14	58.60	58.40	-11	4,701	-0.23%
2019/10/09	1	58.00	0	0.00	57.60	1	4,676	0.02%
2019/10/08	5	58.14	1	57.80	57.80	4	4,685	0.09%
2019/10/07	4	57.60	5	57.42	58.00	-1	4,676	-0.02%
2019/10/04	4	56.78	8	57.40	56.80	-4	4,681	-0.09%
2019/10/03	2	56.55	1	56.90	56.90	1	4,645	0.02%
2019/10/02	0	0.00	1	57.20	57.10	-1	4,791	-0.02%
2019/10/01	0	0.00	1	56.80	56.60	-1	4,833	-0.02%
2019/09/27	6	56.50	3	56.67	55.90	3	5,072	0.06%
2019/09/26	0	0.00	3	57.77	57.10	-3	5,106	-0.06%
2019/09/25	5	57.88	9	58.21	57.80	-4	5,178	-0.08%
2019/09/23	3	58.07	6	58.60	58.90	-3	5,188	-0.06%
2019/09/20	28	58.72	20	58.78	57.80	8	5,158	0.16%
2019/09/19	5	57.96	15	58.19	58.30	-10	5,046	-0.20%
2019/09/18	6	57.55	13	57.76	57.20	-7	5,058	-0.14%
2019/09/17	6	57.13	5	57.70	56.80	1	5,021	0.02%
2019/09/16	1	57.80	0	0.00	57.60	1	5,045	0.02%
2019/09/12	10	58.00	10	57.78	57.80	0	5,051	0.00%
2019/09/11	4	56.95	3	57.20	57.00	1	5,020	0.02%
2019/09/10	2	57.35	0	0.00	57.00	2	5,016	0.04%
2019/09/09	10	58.35	17	58.39	57.80	-7	5,071	-0.14%
2019/09/06	0	0.00	1	57.20	56.90	-1	5,046	-0.02%
2019/09/05	2	57.10	1	57.30	56.80	1	5,029	0.02%
2019/09/04	0	0.00	3	57.20	57.40	-3	5,006	-0.06%
2019/09/03	2	56.85	0	0.00	56.90	2	5,016	0.04%
2019/09/02	3	57.00	0	0.00	57.10	3	5,012	0.06%
2019/08/30	15	57.77	5	57.62	56.80	10	5,006	0.20%
2019/08/29	5	58.26	5	57.94	58.00	0	4,901	0.00%
2019/08/28	12	59.13	7	59.21	59.20	5	4,787	0.10%
2019/08/27	6	58.67	14	58.89	59.50	-8	4,670	-0.17%
2019/08/26	7	56.93	3	56.63	56.80	4	4,483	0.09%
2019/08/23	8	57.65	16	57.90	57.90	-8	4,476	-0.18%
2019/08/22	2	57.80	2	57.60	57.20	0	4,483	0.00%
2019/08/21	0	0.00	8	56.76	57.50	-8	4,433	-0.18%
2019/08/20	9	56.19	2	57.45	55.80	7	4,345	0.16%
2019/08/19	2	56.35	13	56.49	56.90	-11	4,309	-0.26%
2019/08/16	4	56.28	6	56.35	56.10	-2	4,274	-0.05%
2019/08/15	3	55.33	22	55.59	56.30	-19	4,212	-0.45%
2019/08/14	26	55.73	8	55.86	55.20	18	4,113	0.44%
2019/08/13	23	55.43	20	55.31	55.90	3	3,973	0.08%
2019/08/12	23	54.54	37	54.88	55.30	-14	3,906	-0.36%
2019/08/08	20	53.22	18	53.17	53.40	2	3,809	0.05%
2019/08/07	11	52.23	13	52.38	52.20	-2	3,784	-0.05%
2019/08/06	8	51.28	38	50.06	52.20	-30	3,783	-0.79%
2019/08/05	15	50.63	5	51.16	50.00	10	3,728	0.27%
2019/08/02	27	52.58	15	52.52	52.30	12	3,701	0.32%
2019/08/01	17	54.82	29	54.76	54.40	-12	3,686	-0.33%
2019/07/31	58	54.84	46	55.34	55.60	12	3,662	0.33%
2019/07/30	27	54.34	18	54.54	54.20	9	3,576	0.25%
2019/07/29	8	54.93	3	54.83	54.10	5	3,565	0.14%
2019/07/26	5	54.44	20	54.53	55.00	-15	3,490	-0.43%
2019/07/25	11	53.47	9	53.61	53.80	2	3,391	0.06%
2019/07/23	3	52.70	1	52.90	52.40	2	3,432	0.06%
2019/07/22	1	52.20	1	52.50	52.20	0	3,480	0.00%
2019/07/19	0	0.00	2	52.40	52.20	-2	3,482	-0.06%
2019/07/18	5	52.92	2	52.20	52.10	3	3,514	0.09%
2019/07/17	21	53.92	13	54.15	53.30	8	3,537	0.23%
2019/07/16	4	53.38	11	53.26	53.30	-7	3,436	-0.20%
2019/07/15	0	0.00	2	52.65	52.70	-2	3,432	-0.06%
2019/07/12	1	52.90	2	52.70	52.70	-1	3,525	-0.03%
2019/07/11	32	53.14	11	53.17	52.70	21	3,582	0.59%
2019/07/10	0	0.00	5	53.00	52.70	-5	3,623	-0.14%
2019/07/09	1	52.60	63	52.51	52.40	-62	4,039	-1.53%
2019/07/08	31	53.87	17	54.29	53.00	14	4,095	0.34%
2019/07/05	54	52.68	4	52.38	53.00	50	4,034	1.24%
2019/07/04	142	53.16	42	52.73	52.40	100	4,054	2.47%	大買/
2019/07/03	31	51.47	24	51.99	51.10	7	3,897	0.18%
2019/07/02	16	51.91	20	51.95	51.90	-4	3,988	-0.10%
2019/07/01	2	50.70	9	50.73	50.70	-7	3,962	-0.18%
2019/06/28	2	49.70	11	49.60	49.55	-9	4,010	-0.22%
2019/06/27	10	50.00	0	0.00	50.00	10	4,130	0.24%
2019/06/26	1	50.20	2	49.90	49.70	-1	4,161	-0.02%
2019/06/25	13	50.85	6	51.08	50.00	7	4,187	0.17%
2019/06/24	0	0.00	1	50.00	49.80	-1	4,178	-0.02%
2019/06/21	8	50.01	20	51.10	49.35	-12	4,231	-0.28%
2019/06/20	7	50.84	0	0.00	51.00	7	4,253	0.16%
2019/06/19	1	50.30	36	50.23	50.30	-35	4,375	-0.80%
2019/06/18	2	50.00	0	0.00	49.60	2	4,492	0.04%
2019/06/17	19	51.01	5	51.26	50.10	14	4,685	0.30%
2019/06/14	2	50.40	10	50.18	50.70	-8	5,180	-0.15%
2019/06/13	2	49.05	12	49.61	49.25	-10	5,243	-0.19%
2019/06/12	16	49.26	0	0.00	49.20	16	5,318	0.30%
2019/06/11	1	49.90	7	49.66	49.60	-6	5,363	-0.11%
2019/06/10	5	48.78	5	48.79	48.70	0	5,361	0.00%
2019/06/06	1	47.90	1	48.85	48.00	0	5,424	0.00%
2019/06/05	0	0.00	1	50.00	49.00	-1	5,527	-0.02%
2019/06/03	3	49.38	0	0.00	49.25	3	5,750	0.05%
2019/05/31	0	0.00	3	50.47	50.20	-3	5,830	-0.05%
2019/05/30	8	50.13	4	51.03	49.75	4	5,885	0.07%
2019/05/29	6	49.75	7	50.56	50.40	-1	5,846	-0.02%
2019/05/28	1	49.10	1	49.55	49.00	0	5,787	0.00%
2019/05/27	5	48.14	8	48.06	49.20	-3	5,793	-0.05%
2019/05/24	6	48.12	1	48.20	47.70	5	5,805	0.09%
2019/05/23	1	49.00	30	48.77	49.00	-29	5,822	-0.50%
2019/05/22	2	50.08	2	49.93	49.80	0	6,129	0.00%
2019/05/21	4	49.00	33	48.77	49.60	-29	6,289	-0.46%
2019/05/20	2	49.10	3	49.15	48.75	-1	6,404	-0.02%
2019/05/17	1	49.80	0	0.00	50.00	1	6,443	0.02%
2019/05/16	0	0.00	21	51.14	50.20	-21	6,457	-0.33%
2019/05/15	1	51.70	32	51.62	51.50	-31	6,640	-0.47%
2019/05/14	2	50.58	23	51.00	51.80	-21	6,759	-0.31%
2019/05/13	2	51.35	57	52.24	51.00	-55	6,863	-0.80%
2019/05/10	16	53.16	39	54.20	52.90	-23	6,886	-0.33%
2019/05/09	27	55.00	48	53.58	53.60	-21	6,898	-0.30%
2019/05/08	2	55.30	0	0.00	55.00	2	6,883	0.03%
2019/05/07	3	56.30	0	0.00	56.10	3	6,955	0.04%
2019/05/06	9	55.84	1	56.10	55.90	8	6,964	0.11%
2019/05/03	23	58.29	3	58.30	58.20	20	6,923	0.29%
2019/05/02	23	57.13	39	57.37	57.60	-16	6,905	-0.23%
2019/04/29	2	55.55	0	0.00	55.40	2	6,868	0.03%
2019/04/26	2	57.25	2	58.20	57.10	0	6,828	0.00%
2019/04/25	3	58.63	2	58.80	58.60	1	6,898	0.01%
2019/04/24	12	59.45	1	59.40	58.70	11	6,943	0.16%
2019/04/23	3	58.57	12	59.78	59.90	-9	6,911	-0.13%
2019/04/22	9	58.91	3	59.40	58.80	6	6,873	0.09%
2019/04/19	7	58.40	1	58.70	58.50	6	6,956	0.09%
2019/04/18	36	59.24	18	59.26	58.10	18	6,932	0.26%
2019/04/17	12	60.58	7	60.00	59.60	5	6,917	0.07%
2019/04/16	3	60.50	2	60.40	60.60	1	6,899	0.01%
2019/04/15	26	62.41	16	63.36	61.10	10	6,995	0.14%
2019/04/12	2	58.85	6	59.17	59.60	-4	6,710	-0.06%
2019/04/11	5	58.48	5	58.82	58.00	0	6,682	0.00%
2019/04/10	9	59.43	1	60.60	59.40	8	6,618	0.12%
2019/04/09	14	60.98	2	60.20	60.30	12	6,559	0.18%
2019/04/08	8	62.23	25	61.76	61.70	-17	6,502	-0.26%
2019/04/03	3	60.00	17	60.28	60.00	-14	6,381	-0.22%
2019/04/02	11	59.54	11	60.24	59.60	0	6,346	0.00%
2019/04/01	9	59.09	10	59.70	59.40	-1	6,285	-0.02%
2019/03/29	2	58.25	1	58.30	58.20	1	6,159	0.02%
2019/03/27	9	57.88	16	58.03	58.10	-7	6,192	-0.11%
2019/03/26	5	57.88	0	0.00	57.60	5	6,158	0.08%
2019/03/25	11	57.63	5	57.66	57.50	6	6,139	0.10%
2019/03/22	19	59.70	14	60.61	59.10	5	6,089	0.08%
2019/03/21	37	60.43	10	60.68	60.50	27	6,019	0.45%
2019/03/20	35	59.96	33	59.83	60.10	2	5,947	0.03%
2019/03/19	23	58.87	58	59.38	60.10	-35	5,852	-0.60%
2019/03/18	17	56.07	26	56.41	55.50	-9	5,334	-0.17%
2019/03/15	6	55.47	12	55.73	55.30	-6	5,433	-0.11%
2019/03/14	4	55.15	4	55.28	54.90	0	5,714	0.00%
2019/03/13	12	54.70	1	54.60	55.00	11	5,895	0.19%
2019/03/12	8	55.48	4	55.60	54.50	4	5,936	0.07%
2019/03/11	17	55.46	16	55.53	55.00	1	6,024	0.02%
2019/03/08	15	54.06	23	54.70	54.30	-8	6,167	-0.13%
2019/03/07	5	53.52	1	53.50	53.00	4	6,259	0.06%
2019/03/06	7	54.46	4	54.43	54.60	3	6,341	0.05%
2019/03/05	0	0.00	13	53.36	53.80	-13	6,336	-0.21%
2019/03/04	10	52.40	11	52.79	52.50	-1	6,321	-0.02%
2019/02/27	10	52.35	0	0.00	52.30	10	6,369	0.16%
2019/02/26	14	52.79	13	53.30	52.50	1	6,482	0.02%
2019/02/25	14	53.19	15	53.80	53.20	-1	6,681	-0.01%
2019/02/22	3	53.53	11	53.59	53.50	-8	6,774	-0.12%
2019/02/21	37	55.26	72	55.86	54.40	-35	6,807	-0.51%
2019/02/20	18	53.98	25	54.66	54.30	-7	6,657	-0.11%
2019/02/19	24	52.82	29	53.33	53.70	-5	6,603	-0.08%
2019/02/18	18	52.33	2	52.35	52.00	16	6,641	0.24%
2019/02/15	23	52.79	0	0.00	52.40	23	7,038	0.33%
2019/02/14	21	53.83	21	54.93	53.10	0	7,195	0.00%
2019/02/13	17	53.23	7	52.73	52.20	10	7,106	0.14%
2019/02/12	2	53.35	18	52.93	54.20	-16	7,212	-0.22%
2019/02/11	4	51.68	7	51.51	52.00	-3	7,137	-0.04%
2019/01/30	10	51.54	5	51.26	50.90	5	7,254	0.07%
2019/01/29	6	50.98	8	50.86	51.80	-2	7,308	-0.03%
2019/01/28	7	51.47	14	51.38	51.60	-7	7,372	-0.09%
2019/01/25	0	0.00	4	49.90	50.30	-4	7,634	-0.05%
2019/01/24	6	49.72	5	49.40	49.30	1	7,777	0.01%
2019/01/23	3	49.78	1	49.95	49.65	2	7,877	0.03%
2019/01/22	5	49.76	0	0.00	49.40	5	7,930	0.06%
2019/01/21	4	49.73	2	50.10	49.60	2	8,009	0.02%
2019/01/18	2	49.38	0	0.00	49.45	2	8,180	0.02%
2019/01/17	27	49.78	8	50.56	49.35	19	8,256	0.23%
2019/01/16	0	0.00	2	51.05	51.80	-2	8,237	-0.02%
2019/01/15	11	50.65	4	51.13	50.70	7	8,293	0.08%
2019/01/14	18	50.29	2	50.20	50.50	16	8,449	0.19%
2019/01/11	54	51.99	15	51.61	50.70	39	8,592	0.45%
2019/01/10	13	51.18	0	0.00	51.20	13	8,559	0.15%
2019/01/09	11	51.36	12	51.48	51.60	-1	8,609	-0.01%
2019/01/08	3	50.33	7	50.54	50.60	-4	8,576	-0.05%
2019/01/07	6	50.24	20	50.42	50.30	-14	8,570	-0.16%
2019/01/04	2	47.15	12	47.71	48.50	-10	8,513	-0.12%
2019/01/03	18	46.92	2	46.70	46.60	16	8,602	0.19%
2019/01/02	5	47.57	4	48.19	47.50	1	8,809	0.01%
2018/12/28	3	48.30	3	48.27	48.30	0	8,878	0.00%
2018/12/27	3	48.60	8	48.31	48.00	-5	9,013	-0.06%
2018/12/26	4	47.49	5	47.94	47.10	-1	9,083	-0.01%
2018/12/25	4	47.30	7	47.28	48.20	-3	9,276	-0.03%
2018/12/24	23	47.88	2	47.80	47.85	21	9,394	0.22%
2018/12/22	0	0.00	4	48.56	48.30	-4	9,637	-0.04%
2018/12/21	0	0.00	8	47.19	49.00	-8	9,683	-0.08%
2018/12/20	4	47.14	3	47.25	47.00	1	9,656	0.01%
2018/12/19	4	48.23	0	0.00	48.10	4	9,624	0.04%
2018/12/18	5	48.13	0	0.00	48.00	5	9,619	0.05%
2018/12/17	9	49.21	2	49.28	48.80	7	9,591	0.07%
2018/12/14	7	48.93	6	49.31	49.35	1	9,598	0.01%
2018/12/13	27	48.91	11	48.82	49.30	16	9,544	0.17%
2018/12/12	8	49.44	5	49.60	49.45	3	9,529	0.03%
2018/12/11	0	0.00	2	47.88	48.30	-2	9,458	-0.02%
2018/12/10	14	47.18	14	46.39	46.90	0	9,421	0.00%
2018/12/07	68	49.91	4	50.13	49.35	64	9,252	0.69%
2018/12/06	44	54.99	31	53.94	51.50	13	8,950	0.15%
2018/12/05	9	54.86	11	54.86	54.90	-2	8,793	-0.02%
2018/12/04	21	56.51	18	56.66	56.00	3	8,855	0.03%
2018/12/03	26	55.01	41	55.24	56.10	-15	8,835	-0.17%
2018/11/30	34	53.36	24	53.73	52.90	10	8,718	0.11%
2018/11/29	8	52.91	17	52.89	52.00	-9	8,458	-0.11%
2018/11/28	2	51.15	4	51.83	51.90	-2	8,366	-0.02%
2018/11/27	13	50.24	16	50.54	51.00	-3	8,404	-0.04%
2018/11/26	6	49.49	0	0.00	49.40	6	8,372	0.07%
2018/11/23	7	49.06	6	49.97	48.70	1	8,377	0.01%
2018/11/22	15	51.72	7	52.50	50.60	8	8,321	0.10%
2018/11/21	8	53.10	6	53.17	53.10	2	8,119	0.02%
2018/11/20	3	52.63	3	52.57	52.70	0	8,002	0.00%
2018/11/19	11	53.30	20	53.57	53.40	-9	7,924	-0.11%
2018/11/16	19	52.67	7	52.24	51.60	12	7,764	0.15%
2018/11/15	17	52.59	16	52.21	52.40	1	7,696	0.01%
2018/11/14	28	52.06	52	52.78	52.50	-24	7,556	-0.32%
2018/11/13	19	49.25	19	49.53	49.50	0	7,234	0.00%
2018/11/12	6	49.03	10	48.88	48.95	-4	7,046	-0.06%
2018/11/09	15	48.30	32	48.55	48.90	-17	6,990	-0.24%
2018/11/08	18	47.91	16	48.01	47.05	2	6,783	0.03%
2018/11/07	10	47.33	21	47.98	47.95	-11	6,736	-0.16%
2018/11/06	25	47.65	12	47.26	46.30	13	6,684	0.19%
2018/11/05	19	47.25	5	47.01	47.40	14	6,588	0.21%
2018/11/02	34	48.20	15	48.04	48.20	19	6,511	0.29%
2018/11/01	4	48.45	18	49.89	51.30	-14	6,165	-0.23%
2018/10/31	6	48.65	6	49.42	48.00	0	6,075	0.00%
2018/10/30	4	48.00	7	48.44	48.50	-3	6,028	-0.05%
2018/10/29	5	46.87	0	0.00	47.65	5	6,022	0.08%
2018/10/26	5	46.64	16	46.54	46.00	-11	6,001	-0.18%
2018/10/25	4	48.59	13	48.61	48.45	-9	5,967	-0.15%
2018/10/24	17	51.92	5	51.44	50.90	12	5,993	0.20%
2018/10/23	19	52.34	40	51.92	50.70	-21	5,973	-0.35%
2018/10/22	46	52.44	30	52.76	52.30	16	6,050	0.26%
2018/10/19	14	49.06	20	49.87	50.70	-6	5,930	-0.10%
2018/10/18	7	48.96	6	49.33	48.45	1	5,829	0.02%
2018/10/17	4	48.51	3	49.10	48.25	1	5,994	0.02%
2018/10/16	3	47.80	3	48.25	48.10	0	6,125	0.00%
2018/10/15	3	47.45	0	0.00	47.40	3	6,159	0.05%
2018/10/12	5	45.67	26	46.38	47.00	-21	6,344	-0.33%
2018/10/11	31	44.50	16	44.42	44.45	15	6,514	0.23%
2018/10/09	19	49.94	13	48.60	48.75	6	6,289	0.10%
2018/10/08	11	54.04	5	54.04	53.40	6	6,050	0.10%
2018/10/05	9	54.39	4	53.80	53.30	5	5,974	0.08%
2018/10/04	6	55.73	7	55.39	56.70	-1	5,850	-0.02%
2018/10/03	23	57.24	14	57.00	56.10	9	5,789	0.16%
2018/10/02	12	56.51	24	56.45	55.70	-12	5,593	-0.21%
2018/10/01	18	55.38	32	56.36	57.50	-14	5,482	-0.26%
2018/09/28	1	52.20	8	52.26	52.40	-7	5,263	-0.13%
2018/09/27	3	51.63	1	51.60	51.30	2	5,242	0.04%
2018/09/26	8	52.04	1	52.50	51.70	7	5,240	0.13%
2018/09/25	2	51.85	3	51.60	51.50	-1	5,224	-0.02%
2018/09/21	2	50.85	3	51.40	51.40	-1	5,236	-0.02%
2018/09/20	3	50.53	19	50.27	50.20	-16	5,264	-0.30%
2018/09/19	15	51.00	2	51.20	50.90	13	5,261	0.25%
2018/09/18	5	50.07	3	50.10	50.30	2	5,259	0.04%
2018/09/17	8	51.74	0	0.00	51.40	8	5,256	0.15%
2018/09/14	4	51.70	3	51.50	52.00	1	5,238	0.02%
2018/09/13	8	51.23	7	50.70	50.70	1	5,246	0.02%
2018/09/12	3	49.82	17	50.39	51.30	-14	5,242	-0.27%
2018/09/11	23	49.55	28	49.55	50.50	-5	5,246	-0.10%
2018/09/10	27	49.30	4	49.06	48.20	23	5,217	0.44%
2018/09/07	17	52.71	8	52.33	51.40	9	5,124	0.18%
2018/09/06	16	56.04	21	57.33	55.10	-5	5,042	-0.10%
2018/09/05	2	54.90	0	0.00	54.80	2	4,910	0.04%
2018/09/04	7	54.81	0	0.00	54.80	7	4,947	0.14%
2018/09/03	5	54.56	7	54.64	54.60	-2	4,929	-0.04%
2018/08/31	21	57.79	3	57.60	57.50	18	4,856	0.37%
2018/08/30	8	58.38	2	58.35	58.50	6	5,008	0.12%
2018/08/29	2	56.15	4	57.33	58.40	-2	5,200	-0.04%
2018/08/28	2	56.05	3	56.27	55.50	-1	5,216	-0.02%
2018/08/27	1	54.10	1	55.00	55.20	0	5,241	0.00%
2018/08/24	7	53.77	0	0.00	53.40	7	5,258	0.13%
2018/08/23	0	0.00	2	54.30	53.90	-2	5,307	-0.04%
2018/08/22	6	53.97	1	54.10	54.30	5	5,357	0.09%
2018/08/21	1	53.30	3	53.30	53.50	-2	5,428	-0.04%
2018/08/20	5	55.56	11	54.14	53.30	-6	5,452	-0.11%
2018/08/16	5	56.68	5	56.08	56.70	0	5,465	0.00%
2018/08/15	5	58.00	0	0.00	57.60	5	5,472	0.09%
2018/08/14	1	58.50	5	58.78	58.90	-4	5,475	-0.07%
2018/08/13	8	58.24	0	0.00	58.20	8	5,609	0.14%
2018/08/09	1	61.70	1	61.70	61.70	0	5,699	0.00%
2018/08/08	7	62.64	1	62.30	62.30	6	5,729	0.10%
2018/08/07	7	63.33	6	63.25	62.30	1	5,763	0.02%
2018/08/06	10	62.69	20	63.02	63.10	-10	5,704	-0.18%
2018/08/03	6	61.90	0	0.00	61.80	6	5,672	0.11%
2018/08/02	5	61.42	3	61.57	61.10	2	5,662	0.04%
2018/08/01	18	62.65	20	62.72	62.50	-2	5,636	-0.04%
2018/07/31	18	61.20	10	61.16	60.60	8	5,546	0.14%
2018/07/30	10	60.72	4	60.83	60.40	6	5,491	0.11%
2018/07/27	19	59.95	23	60.80	62.20	-4	5,676	-0.07%
2018/07/26	12	61.06	1	60.90	61.00	11	5,536	0.20%
2018/07/25	12	61.36	1	61.20	60.80	11	5,528	0.20%
2018/07/24	49	61.12	29	61.11	61.10	20	5,503	0.36%
2018/07/23	25	65.03	17	64.02	63.60	8	5,308	0.15%
2018/07/20	6	67.18	10	67.25	67.80	-4	5,209	-0.08%
2018/07/19	12	67.97	22	67.90	66.30	-10	5,284	-0.19%
2018/07/18	18	65.62	78	66.04	67.90	-60	5,321	-1.13%
2018/07/17	2	62.45	3	62.90	62.30	-1	5,165	-0.02%
2018/07/16	4	62.85	3	62.63	62.90	1	5,326	0.02%
2018/07/13	0	0.00	3	62.50	62.40	-3	5,435	-0.06%
2018/07/12	1	60.90	2	61.10	61.70	-1	5,790	-0.02%
2018/07/11	3	60.37	4	60.70	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	1	59.20	59.40	-1	6,364	-0.02%
2018/07/09	0	0.00	4	61.30	61.00	-4	6,770	-0.06%
2018/07/06	2	61.85	2	61.60	61.10	0	6,760	0.00%
2018/07/05	1	63.50	0	0.00	61.70	1	6,752	0.01%
2018/07/04	0	0.00	3	62.70	62.70	-3	6,764	-0.04%
2018/07/03	6	63.03	0	0.00	62.20	6	6,799	0.09%
2018/07/02	2	64.45	0	0.00	63.00	2	6,841	0.03%
2018/06/29	14	63.56	13	64.36	64.40	1	6,841	0.01%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/27	4	63.05	1	62.70	62.70	3	6,849	0.04%
2018/06/26	6	62.53	2	62.50	62.60	4	6,878	0.06%
2018/06/22	4	62.63	4	62.40	62.40	0	6,917	0.00%
2018/06/21	0	0.00	4	63.98	64.00	-4	6,896	-0.06%
2018/06/20	10	63.48	1	65.40	63.30	9	6,947	0.13%
2018/06/19	7	65.69	0	0.00	65.00	7	6,953	0.10%
2018/06/15	1	65.80	1	66.40	66.40	0	6,975	0.00%
2018/06/14	13	67.14	3	67.30	65.50	10	6,966	0.14%
2018/06/13	5	65.30	5	65.40	65.50	0	7,088	0.00%
2018/06/12	12	65.38	6	65.52	65.10	6	7,191	0.08%
2018/06/11	21	66.52	2	66.55	66.20	19	7,214	0.26%
2018/06/08	6	66.53	1	66.70	66.70	5	7,249	0.07%
2018/06/07	11	67.65	15	68.11	66.80	-4	7,316	-0.05%
2018/06/06	13	69.50	61	69.45	69.50	-48	7,194	-0.67%
2018/06/05	17	67.08	7	67.00	67.30	10	7,006	0.14%
2018/06/04	0	0.00	6	66.07	65.70	-6	7,034	-0.09%
2018/06/01	3	64.27	0	0.00	64.80	3	7,030	0.04%
2018/05/31	7	65.40	8	65.10	64.30	-1	7,037	-0.01%
2018/05/30	17	66.45	7	66.01	65.80	10	7,034	0.14%
2018/05/29	9	66.74	9	66.88	66.00	0	7,029	0.00%
2018/05/28	3	66.10	8	66.53	66.80	-5	6,988	-0.07%
2018/05/25	0	0.00	5	65.98	65.90	-5	7,093	-0.07%
2018/05/24	6	65.90	8	66.21	66.60	-2	7,119	-0.03%
2018/05/23	4	64.85	2	65.30	65.10	2	7,096	0.03%
2018/05/22	9	64.88	2	64.70	64.50	7	7,150	0.10%
2018/05/21	17	65.80	18	65.76	65.10	-1	7,327	-0.01%
2018/05/18	8	63.63	16	63.99	64.40	-8	7,305	-0.11%
2018/05/17	18	65.91	42	65.43	64.20	-24	7,663	-0.31%
2018/05/16	13	62.74	6	62.87	63.00	7	7,943	0.09%
2018/05/15	1	64.70	4	63.85	63.10	-3	8,215	-0.04%
2018/05/14	6	64.05	3	64.03	63.80	3	8,670	0.03%
2018/05/11	8	64.69	5	64.80	64.50	3	8,955	0.03%
2018/05/10	5	64.02	6	64.62	64.50	-1	9,567	-0.01%
2018/05/09	11	63.45	1	64.30	63.00	10	9,803	0.10%
2018/05/08	8	62.90	15	63.49	63.80	-7	10,168	-0.07%
2018/05/07	63	62.51	56	62.41	62.70	7	10,436	0.07%
2018/05/04	24	60.90	38	61.43	61.20	-14	10,847	-0.13%
2018/05/03	13	65.04	38	65.23	63.80	-25	10,823	-0.23%
2018/05/02	4	65.55	34	65.86	65.60	-30	11,215	-0.27%
2018/04/30	8	64.84	5	65.10	65.20	3	11,407	0.03%
2018/04/27	17	64.38	6	64.38	64.20	11	11,456	0.10%
2018/04/26	12	64.69	8	63.98	63.50	4	11,494	0.03%
2018/04/25	76	65.09	18	64.64	65.50	58	11,423	0.51%
2018/04/24	45	62.80	45	62.49	62.90	0	11,292	0.00%
2018/04/23	40	66.49	19	66.08	66.00	21	11,038	0.19%
2018/04/20	41	68.73	96	68.44	68.10	-55	10,952	-0.50%
2018/04/19	19	67.93	10	68.11	67.80	9	10,791	0.08%
2018/04/18	122	68.75	32	69.29	68.50	90	10,695	0.84%	大買/
2018/04/17	37	74.17	17	73.49	71.00	20	10,337	0.19%
2018/04/16	48	79.25	50	79.46	78.20	-2	10,028	-0.02%
2018/04/13	31	76.92	67	77.83	77.50	-36	9,783	-0.37%
2018/04/12	4	72.30	17	71.96	72.60	-13	9,424	-0.14%
2018/04/11	8	71.81	1	72.10	71.70	7	9,583	0.07%
2018/04/10	1	71.70	4	72.03	71.70	-3	9,573	-0.03%
2018/04/09	2	72.60	6	72.12	72.70	-4	9,556	-0.04%
2018/04/03	11	70.94	6	71.15	71.20	5	9,530	0.05%
2018/04/02	4	72.50	3	73.00	72.50	1	9,489	0.01%
2018/03/31	6	73.18	7	73.01	72.80	-1	9,492	-0.01%
2018/03/30	14	73.18	12	72.90	72.70	2	9,500	0.02%
2018/03/29	13	73.51	13	73.15	72.40	0	9,550	0.00%
2018/03/28	22	73.20	11	73.85	72.90	11	9,532	0.12%
2018/03/27	2	72.95	9	73.28	73.10	-7	9,510	-0.07%
2018/03/26	9	71.34	2	71.75	71.40	7	9,514	0.07%
2018/03/23	7	70.51	20	70.65	71.10	-13	9,584	-0.14%
2018/03/22	6	73.78	12	73.65	72.50	-6	9,572	-0.06%
2018/03/21	14	73.76	6	74.00	73.50	8	9,582	0.08%
2018/03/20	8	73.49	10	73.51	73.40	-2	9,571	-0.02%
2018/03/19	12	75.12	25	74.91	74.10	-13	9,578	-0.14%
2018/03/16	18	73.75	10	73.92	73.50	8	9,445	0.08%
2018/03/15	12	72.84	16	73.31	72.90	-4	9,417	-0.04%
2018/03/14	29	72.42	3	72.43	71.90	26	9,447	0.28%
2018/03/13	10	73.29	18	73.37	73.20	-8	9,506	-0.08%
2018/03/12	13	71.77	8	71.90	71.90	5	9,604	0.05%
2018/03/09	9	71.60	9	71.22	70.90	0	9,821	0.00%
2018/03/08	39	72.34	26	72.47	72.10	13	9,799	0.13%
2018/03/07	6	69.98	10	70.03	70.20	-4	9,717	-0.04%
2018/03/06	5	70.30	3	69.87	70.00	2	9,756	0.02%
2018/03/05	8	70.78	3	71.30	70.00	5	9,774	0.05%
2018/03/02	8	71.06	10	71.32	71.00	-2	9,787	-0.02%
2018/03/01	16	71.77	14	71.76	71.90	2	9,791	0.02%
2018/02/27	21	74.00	27	73.97	72.60	-6	9,849	-0.06%
2018/02/26	23	73.29	11	73.33	73.20	12	9,747	0.12%
2018/02/23	15	73.13	24	72.87	72.90	-9	9,745	-0.09%
2018/02/22	14	73.36	14	72.71	72.50	0	9,784	0.00%
2018/02/21	18	72.98	26	73.42	73.70	-8	9,834	-0.08%
2018/02/12	32	70.21	9	69.54	68.90	23	9,840	0.23%
2018/02/09	50	68.72	44	68.12	69.80	6	9,841	0.06%
2018/02/08	49	72.16	40	72.34	70.80	9	9,486	0.09%
2018/02/07	47	77.94	28	78.76	75.50	19	9,260	0.21%
2018/02/06	94	77.43	54	77.29	76.60	40	9,230	0.43%
2018/02/05	52	85.35	39	85.46	85.00	13	8,934	0.15%
2018/02/02	109	92.59	40	92.41	91.40	69	8,933	0.77%	大買/
2018/02/01	38	103.25	33	102.15	101.50	5	8,656	0.06%
2018/01/31	21	102.36	42	102.77	104.00	-21	8,489	-0.25%
2018/01/30	43	101.50	17	100.32	99.50	26	8,227	0.32%
2018/01/29	40	100.87	41	100.74	100.50	-1	8,091	-0.01%
2018/01/26	18.1	96.47	46	96.62	96.80	-27.9	7,838	-0.36%
2018/01/25	31	95.22	37	95.69	94.70	-6	7,710	-0.08%
2018/01/24	13.1	91.13	23	91.17	92.90	-9.9	7,540	-0.13%
2018/01/23	13	89.38	17	89.11	88.30	-4	7,405	-0.05%
2018/01/22	6	88.97	5	88.10	88.70	1	7,440	0.01%
2018/01/19	4	86.83	4	86.93	86.70	0	7,471	0.00%
2018/01/18	12	87.77	2	87.30	86.70	10	7,480	0.13%
2018/01/17	3	86.87	4	87.35	87.60	-1	7,547	-0.01%
2018/01/16	5	87.06	8	87.63	87.60	-3	7,569	-0.04%
2018/01/15	2	86.30	4	86.30	86.40	-2	7,571	-0.03%
2018/01/12	0	0.00	3	86.23	86.10	-3	7,609	-0.04%
2018/01/11	0	0.00	2	84.65	84.70	-2	7,656	-0.03%
2018/01/10	2	85.15	3	84.20	84.50	-1	7,841	-0.01%
2018/01/09	1	86.60	2	85.80	85.80	-1	7,898	-0.01%
2018/01/08	19	88.03	13	88.22	87.20	6	7,993	0.08%
2018/01/05	31	88.72	16	89.04	87.20	15	7,976	0.19%
2018/01/04	0	0.00	7	84.60	85.80	-7	7,890	-0.09%
2018/01/03	11	84.60	13	84.52	84.40	-2	7,991	-0.03%