TPK-KY (3673)-德信-中正券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
1,123張
產業
上市光電類股
552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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	38.30	3	38.72	38.40	-1	2,395	-0.04%
2024/05/30	1	38.25	0	0.00	38.25	1	2,402	0.04%
2024/05/28	0	0.00	20	38.50	39.45	-20	2,358	-0.85%
2024/05/22	1	38.90	1	38.85	38.30	0	2,286	0.00%
2024/05/08	0	0.00	1	37.20	37.05	-1	2,416	-0.04%
2024/04/30	1	38.50	0	0.00	38.30	1	2,543	0.04%
2024/04/18	0	0.00	1	36.70	37.70	-1	2,577	-0.04%
2024/04/16	0	0.00	1	37.70	37.25	-1	2,565	-0.04%
2024/04/11	1	39.40	0	0.00	39.45	1	2,603	0.04%
2024/04/10	1	40.35	0	0.00	40.35	1	2,595	0.04%
2024/04/09	1	38.90	0	0.00	38.60	1	2,554	0.04%
2024/04/03	0	0.00	9	39.37	39.10	-9	2,546	-0.35%
2024/04/02	2	38.20	2	38.50	38.60	0	2,462	0.00%
2024/04/01	0	0.00	1	38.65	38.10	-1	2,394	-0.04%
2024/03/28	0	0.00	1	36.90	36.90	-1	2,288	-0.04%
2024/03/26	1	36.50	1	37.10	35.95	0	2,181	0.00%
2024/03/25	0	0.00	1	36.25	36.25	-1	2,128	-0.05%
2024/03/21	0	0.00	2	35.00	35.10	-2	2,047	-0.10%
2024/03/19	2	34.28	0	0.00	34.25	2	2,012	0.10%
2024/03/11	1	34.00	5	34.50	33.85	-4	1,933	-0.21%
2024/03/05	0	0.00	2	35.20	35.05	-2	1,745	-0.11%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/19	0	0.00	1	37.50	37.50	-1	1,693	-0.06%
2024/02/16	0	0.00	1	37.00	37.35	-1	1,662	-0.06%
2024/02/05	1	34.45	0	0.00	34.45	1	1,549	0.06%
2024/02/01	1	35.75	0	0.00	35.50	1	1,508	0.07%
2024/01/30	0	0.00	2	36.35	36.15	-2	1,491	-0.13%
2024/01/24	0	0.00	2	36.73	36.70	-2	1,352	-0.15%
2024/01/08	1	36.90	0	0.00	36.50	1	1,113	0.09%
2024/01/05	1	38.35	1	38.15	37.40	0	1,096	0.00%
2024/01/04	2	36.60	2	37.65	37.05	0	1,012	0.00%
2024/01/02	2	38.25	2	38.13	38.10	0	907	0.00%
2023/12/26	1	35.70	0	0.00	35.65	1	809	0.12%
2023/12/05	1	36.30	1	36.20	36.00	0	842	0.00%
2023/11/24	0	0.00	1	36.30	36.05	-1	867	-0.12%
2023/11/17	0	0.00	3	35.20	35.20	-3	834	-0.36%
2023/09/04	0	0.00	3	35.43	35.50	-3	3,339	-0.09%
2023/09/01	0	0.00	1	35.10	35.20	-1	3,496	-0.03%
2023/08/28	5	34.40	0	0.00	34.10	5	3,974	0.13%
2023/08/22	2	34.35	0	0.00	34.15	2	4,187	0.05%
2023/08/18	0	0.00	15	35.16	34.35	-15	4,239	-0.35%
2023/08/17	15	34.33	0	0.00	34.85	15	4,286	0.35%
2023/08/14	1	34.50	2	34.45	34.45	-1	4,550	-0.02%
2023/08/11	0	0.00	1	35.30	35.30	-1	4,726	-0.02%
2023/08/10	0	0.00	1	35.40	35.40	-1	4,741	-0.02%
2023/08/09	0	0.00	1	38.10	38.50	-1	4,654	-0.02%
2023/08/04	1	38.65	0	0.00	38.90	1	4,781	0.02%
2023/07/31	2	39.95	1	39.20	39.15	1	4,954	0.02%
2023/07/20	4	40.79	0	0.00	40.80	4	5,113	0.08%
2023/07/19	10	40.20	1	40.85	40.00	9	5,127	0.18%
2023/07/18	1	40.75	0	0.00	40.15	1	5,194	0.02%
2023/07/14	11	41.55	200	41.72	41.25	-189	5,904	-3.20%	大賣/鉅額交易
2023/07/13	6	42.18	1	41.50	41.50	5	5,946	0.08%
2023/07/12	1	42.20	0	0.00	42.05	1	5,992	0.02%
2023/07/11	0	0.00	1	42.35	42.10	-1	6,128	-0.02%
2023/07/10	0	0.00	5	42.90	42.45	-5	6,131	-0.08%
2023/07/07	20	43.33	4	43.35	43.10	16	6,198	0.26%
2023/07/05	0	0.00	10	46.25	45.55	-10	6,179	-0.16%
2023/07/03	2	45.80	5	44.98	45.35	-3	6,039	-0.05%
2023/06/29	3	43.80	0	0.00	43.90	3	5,909	0.05%
2023/06/28	10	43.15	5	43.25	43.25	5	5,876	0.09%
2023/06/27	0	0.00	6	43.00	43.05	-6	5,870	-0.10%
2023/06/26	65	44.40	0	0.00	43.95	65	5,812	1.12%
2023/06/21	55	44.06	27	44.83	45.05	28	5,673	0.49%
2023/06/20	4	42.59	2	42.80	42.70	2	5,357	0.04%
2023/06/15	1	42.40	0	0.00	42.65	1	5,181	0.02%
2023/06/14	0	0.00	33	42.75	42.40	-33	5,159	-0.64%
2023/06/13	100	42.97	100	42.31	42.70	0	5,169	0.00%
2023/06/12	2	42.95	0	0.00	42.80	2	5,144	0.04%
2023/06/09	0	0.00	7	42.75	42.75	-7	5,135	-0.14%
2023/06/08	1	43.90	1	44.35	43.80	0	5,065	0.00%
2023/06/07	0	0.00	10	43.16	43.20	-10	4,933	-0.20%
2023/06/06	30	43.70	10	43.80	43.95	20	4,808	0.42%
2023/06/01	10	43.30	2	44.55	43.25	8	4,749	0.17%
2023/05/31	0	0.00	1	42.30	42.40	-1	4,545	-0.02%
2023/05/29	100	42.02	0	0.00	41.75	100	4,490	2.23%
2023/05/26	0	0.00	120	41.31	41.00	-120	4,527	-2.65%	大賣/鉅額交易
2023/05/22	1	41.50	1	41.15	41.60	0	4,624	0.00%
2023/05/18	2	40.80	19	40.95	40.50	-17	4,443	-0.38%
2023/05/17	6	40.73	7	40.43	40.60	-1	4,302	-0.02%
2023/05/16	102	38.99	0	0.00	38.95	102	4,083	2.50%	大買/鉅額交易
2023/05/12	4	37.93	4	38.05	38.10	0	4,004	0.00%
2023/05/11	0	0.00	2	38.68	37.60	-2	3,987	-0.05%
2023/05/10	2	38.70	22	38.56	38.45	-20	3,927	-0.51%
2023/05/09	42	39.44	12	39.64	39.55	30	3,851	0.78%
2023/05/08	4	38.88	0	0.00	38.75	4	3,758	0.11%
2023/05/05	1	38.00	16	38.34	38.30	-15	3,720	-0.40%
2023/05/04	19	38.90	7	38.71	38.95	12	3,654	0.33%
2023/05/03	0	0.00	3	37.05	37.05	-3	3,480	-0.09%
2023/05/02	0	0.00	1	37.45	37.50	-1	3,473	-0.03%
2023/04/27	5	37.50	1.1	37.45	37.45	3.9	3,434	0.11%
2023/04/25	1	37.65	20	37.01	36.90	-19	3,382	-0.56%
2023/04/24	25	37.74	0	38.20	37.70	25	3,331	0.75%
2023/04/21	5	38.15	0	38.25	37.50	5	3,281	0.15%
2023/04/20	14	39.53	90	40.25	38.50	-76	3,166	-2.40%
2023/04/19	74	41.89	71	41.73	41.25	3	2,923	0.10%
2023/04/17	5	37.98	9	38.20	37.75	-4	2,264	-0.18%
2023/04/14	8	38.06	28	37.88	37.90	-20	2,165	-0.92%
2023/04/13	0.1	36.50	2	36.65	36.25	-1.9	1,988	-0.10%
2023/04/12	0	0.00	2	37.15	36.80	-2	1,947	-0.10%
2023/04/11	61	36.77	17	36.33	36.40	44	1,843	2.39%
2023/04/10	0	0.00	5	34.62	34.60	-5	1,719	-0.29%
2023/04/06	1	34.00	0	0.00	34.05	1	1,688	0.06%
2023/03/31	0	0.00	1	34.25	34.25	-1	1,679	-0.06%
2023/03/24	0	0.00	50	35.05	35.30	-50	1,629	-3.07%
2023/03/22	4	35.51	1	35.65	35.30	3	1,593	0.19%
2023/03/21	3	35.00	0	0.00	34.75	3	1,549	0.19%
2023/03/20	3	34.45	0	0.00	34.75	3	1,534	0.20%
2023/03/17	6	34.55	0	0.00	34.35	6	1,525	0.39%
2023/03/16	2	34.95	0	0.00	34.10	2	1,501	0.13%
2023/03/15	6	34.78	0	0.00	34.40	6	1,467	0.41%
2023/03/13	41	35.62	2	35.10	35.60	39	1,411	2.76%
2023/03/10	2	34.85	1	34.95	34.50	1	1,357	0.07%
2023/03/09	0	0.00	5	35.50	35.50	-5	1,311	-0.38%
2023/03/07	1	37.05	12	36.86	36.75	-11	1,226	-0.90%
2023/03/06	8	35.15	13	36.33	36.50	-5	1,156	-0.43%
2023/03/02	12	34.03	0	0.00	33.90	12	1,037	1.16%
2023/03/01	7	33.74	0	0.00	33.75	7	1,000	0.70%
2023/02/24	13	34.15	7	34.01	34.20	6	970	0.62%
2023/02/23	63	35.14	13	35.02	35.05	50	888	5.63%
2023/02/22	2	33.30	1	33.80	33.95	1	712	0.14%
2023/02/20	2	31.55	0	0.00	31.95	2	605	0.33%
2023/02/14	1	30.80	0	0.00	30.85	1	624	0.16%
2023/02/07	1	31.15	0	0.00	31.10	1	638	0.16%
2023/02/03	0	0.00	5	31.14	31.35	-5	634	-0.79%
2023/01/13	0	0.00	3	29.75	29.60	-3	695	-0.43%
2023/01/03	1	29.30	1	29.30	29.50	0	765	0.00%
2022/12/27	0	0.00	6	29.88	29.85	-6	796	-0.75%
2022/12/16	0	0.00	0.3	30.45	30.30	-0.3	867	-0.03%
2022/12/05	3	32.20	0	0.00	31.90	3	886	0.34%
2022/11/08	3	30.45	0	0.00	30.10	3	1,254	0.24%
2022/10/28	0.1	28.80	135	28.95	28.10	-134.9	1,268	-10.63%	大賣/鉅額交易
2022/10/26	0.2	29.48	0	0.00	29.30	0.2	1,229	0.01%
2022/09/26	4	32.70	0	0.00	32.15	4	1,153	0.35%
2022/09/20	0	0.00	5	34.90	35.20	-5	1,164	-0.43%
2022/09/05	0	0.00	2.5	34.86	34.85	-2.5	1,213	-0.21%
2022/09/01	1	35.50	0	0.00	35.60	1	1,206	0.08%
2022/08/31	0	0.00	2.3	36.38	36.35	-2.3	1,185	-0.19%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/29	0	0.00	2	36.40	36.05	-2	1,214	-0.16%
2022/08/26	0	0.00	1	37.50	37.50	-1	1,183	-0.08%
2022/08/24	3	36.55	2	36.00	36.00	1	1,069	0.09%
2022/08/23	27	36.84	2	36.40	36.40	25	1,050	2.38%
2022/08/22	50	36.80	1	36.70	36.35	49	1,010	4.85%
2022/08/19	3	35.22	3	36.18	36.10	0	934	0.00%
2022/08/18	6	33.96	0	0.00	33.95	6	873	0.69%
2022/08/16	5	34.00	0	0.00	33.90	5	879	0.57%
2022/08/15	0	0.00	95	33.85	33.80	-95	882	-10.77%
2022/08/12	1.1	34.45	0	0.00	34.10	1.1	880	0.12%
2022/08/04	2	33.80	0	0.00	33.50	2	910	0.22%
2022/08/03	0.1	33.85	0	0.00	33.75	0.1	913	0.01%
2022/07/28	0.1	34.10	0	0.00	34.10	0.1	987	0.01%
2022/07/26	0	0.00	1	34.05	33.85	-1	978	-0.10%
2022/07/06	0.2	32.56	0	0.00	32.30	0.2	1,054	0.02%
2022/07/05	0	0.00	5	32.84	33.15	-5	1,100	-0.45%
2022/07/04	0	0.00	15	32.21	32.20	-15	1,106	-1.36%
2022/07/01	1.1	33.22	0	0.00	32.35	1.1	1,134	0.10%
2022/06/30	10	34.60	0	0.00	34.65	10	1,123	0.89%
2022/06/07	0	0.00	1	36.00	35.20	-1	1,149	-0.09%
2022/05/24	100	33.64	0	0.00	33.00	100	1,248	8.01%
2022/05/20	0	0.00	1	33.20	33.25	-1	1,251	-0.08%
2022/05/19	0.2	32.50	0	0.00	32.25	0.2	1,252	0.02%
2022/05/18	1	32.90	0	0.00	32.90	1	1,250	0.08%
2022/05/12	0	0.00	21	31.15	30.85	-21	1,262	-1.66%
2022/05/10	0.3	31.62	0	0.00	31.90	0.3	1,230	0.02%
2022/05/09	0.4	32.29	0	0.00	31.85	0.4	1,214	0.03%
2022/05/06	10.3	33.21	0	0.00	33.30	10.3	1,180	0.87%
2022/05/03	0.1	34.05	0	0.00	34.20	0.1	1,177	0.00%
2022/04/28	1	34.10	0	0.00	34.10	1	1,201	0.08%
2022/04/27	0.3	34.20	0	0.00	34.05	0.3	1,193	0.03%
2022/04/25	1.7	35.37	0	0.00	35.05	1.7	1,181	0.14%
2022/04/15	2.5	35.74	0	0.00	35.75	2.5	1,295	0.19%
2022/04/14	0.1	36.05	0	0.00	36.00	0.1	1,557	0.00%
2022/04/12	0.1	35.55	0	0.00	35.85	0.1	1,604	0.00%
2022/04/11	51	36.19	0	0.00	36.10	51	1,606	3.17%
2022/04/08	0.1	35.20	0	0.00	35.15	0.1	1,578	0.00%
2022/04/07	0.2	35.67	0	0.00	35.20	0.2	1,597	0.01%
2022/04/06	0.1	36.15	0	0.00	36.00	0.1	1,573	0.00%
2022/03/23	10	38.25	0	0.00	38.10	10	1,637	0.61%
2022/03/16	0.1	36.25	0	0.00	36.35	0.1	1,713	0.00%
2022/03/15	0.1	36.85	0	0.00	36.60	0.1	1,721	0.00%
2022/03/07	0.1	37.20	0	0.00	36.90	0.1	1,716	0.01%
2022/03/04	0.1	38.00	0	0.00	37.80	0.1	1,706	0.01%
2022/03/02	1	37.65	0	0.00	37.90	1	1,749	0.06%
2022/03/01	1	38.40	1	38.40	38.40	0	1,756	0.00%
2022/02/18	2	39.55	2	39.85	39.85	0	1,873	0.00%
2022/02/11	1	40.30	1	40.10	40.10	0	1,984	0.00%
2022/01/25	0	0.00	3	39.45	39.45	-3	2,196	-0.14%
2022/01/19	1	40.95	0	0.00	40.90	1	2,743	0.04%
2022/01/18	1	41.15	0	0.00	40.95	1	2,793	0.04%
2022/01/14	0	0.00	188	40.84	40.70	-188	2,925	-6.43%	大賣/鉅額交易
2022/01/12	2	42.40	101	41.97	41.80	-99	2,903	-3.41%	大賣/
2022/01/11	3	42.50	4.2	42.85	42.65	-1.2	2,885	-0.04%
2022/01/10	1	42.70	7.2	43.29	42.70	-6.2	2,863	-0.22%
2022/01/07	42	44.84	31	44.41	43.70	11	2,813	0.39%
2022/01/06	286	43.97	2	43.80	44.00	284	2,553	11.12%	大買/鉅額交易
2022/01/04	0	0.00	1	43.20	42.80	-1	2,535	-0.04%
2022/01/03	1	42.80	205	42.71	42.70	-204	2,526	-8.07%	大賣/鉅額交易
2021/12/16	3	42.08	3	42.35	42.30	0	2,562	0.00%
2021/12/15	1	41.70	0	0.00	41.35	1	2,564	0.04%
2021/12/13	0	0.00	55.8	42.24	42.50	-55.8	2,648	-2.11%
2021/12/09	0	0.00	10	42.10	41.90	-10	2,626	-0.38%
2021/12/08	1	42.00	1	41.80	41.60	0	2,602	0.00%
2021/12/07	10	41.00	3	41.20	41.30	7	2,596	0.27%
2021/12/06	0	0.00	41	40.38	41.40	-41	2,593	-1.58%
2021/12/02	1	40.10	0	0.00	40.25	1	2,646	0.04%
2021/11/29	10	40.30	0	0.00	39.90	10	2,644	0.38%
2021/11/23	0	0.00	1	41.95	41.80	-1	2,568	-0.04%
2021/11/22	0	0.00	10	42.20	42.25	-10	2,566	-0.39%
2021/11/18	0	0.00	10	41.90	41.35	-10	2,535	-0.39%
2021/11/17	13	40.91	1	40.70	40.65	12	2,472	0.49%
2021/11/16	10	41.30	0	0.00	41.15	10	2,434	0.41%
2021/11/15	80	41.84	10	42.00	41.85	70	2,433	2.88%
2021/11/11	120	41.76	0	0.00	40.80	120	2,417	4.96%	大買/鉅額交易
2021/11/08	5	40.40	120	40.44	40.75	-115	2,433	-4.73%	大賣/鉅額交易
2021/11/05	1	40.65	0	0.00	40.40	1	2,501	0.04%
2021/11/02	1	42.10	0	0.00	40.75	1	2,478	0.04%
2021/11/01	9	43.63	9	44.05	43.20	0	2,378	0.00%
2021/10/29	17	42.89	0	0.00	42.50	17	2,209	0.77%
2021/10/28	31	40.19	13	43.87	44.30	18	2,034	0.88%
2021/10/27	0	0.00	10	40.30	40.30	-10	1,858	-0.54%
2021/10/26	62.5	40.36	0	0.00	39.95	62.5	1,849	3.38%
2021/10/25	71	39.25	2	40.70	41.05	69	1,805	3.82%
2021/10/22	30	38.21	0	0.00	38.25	30	1,700	1.76%
2021/10/21	20	38.44	0	0.00	37.90	20	1,724	1.16%
2021/10/20	1	38.00	0	0.00	37.95	1	1,724	0.06%
2021/10/19	30	37.93	0	0.00	38.35	30	1,730	1.73%
2021/10/14	30	37.42	60	37.18	37.05	-30	1,798	-1.67%
2021/10/05	32	39.07	0	0.00	38.60	32	1,845	1.73%
2021/09/16	1	38.20	0	0.00	38.40	1	2,034	0.05%
2021/09/13	0	0.00	2	38.00	38.15	-2	2,045	-0.10%
2021/09/10	2	38.50	0	0.00	38.10	2	2,081	0.10%
2021/09/08	1	37.35	1	37.75	36.85	0	2,092	0.00%
2021/09/03	0	0.00	10	39.80	39.75	-10	2,104	-0.48%
2021/08/19	0	0.00	2	38.70	38.60	-2	2,385	-0.08%
2021/08/11	2	40.50	0	0.00	39.80	2	2,508	0.08%
2021/08/10	1	41.40	0	0.00	41.50	1	2,514	0.04%
2021/08/05	2	42.90	0	0.00	42.85	2	2,900	0.07%
2021/08/04	10	42.80	0	0.00	43.00	10	3,226	0.31%
2021/08/03	1	42.75	0	0.00	42.45	1	3,432	0.03%
2021/08/02	2	42.90	0	0.00	43.00	2	3,511	0.06%
2021/07/30	0	0.00	4	43.58	42.90	-4	3,725	-0.11%
2021/07/28	3	43.10	0	0.00	42.85	3	3,976	0.08%
2021/07/27	0	0.00	10	43.70	43.65	-10	4,514	-0.22%
2021/07/26	10	44.00	0	0.00	44.00	10	4,858	0.21%
2021/07/23	0	0.00	11	44.80	44.80	-11	5,104	-0.22%
2021/07/19	1	44.95	0	0.00	44.95	1	6,169	0.02%
2021/07/14	0	0.00	1	45.45	45.30	-1	6,380	-0.02%
2021/07/13	0	0.00	20	45.03	44.95	-20	6,548	-0.31%
2021/07/12	0	0.00	10	45.00	45.00	-10	6,614	-0.15%
2021/07/09	10	44.45	0	0.00	44.65	10	6,681	0.15%
2021/07/08	22	45.33	1	45.40	45.30	21	6,699	0.31%
2021/07/07	1	45.65	1	46.05	46.20	0	6,695	0.00%
2021/07/05	0	0.00	9	46.79	46.80	-9	6,838	-0.13%
2021/07/01	10	46.60	0	0.00	46.15	10	6,973	0.14%
2021/06/30	20	46.50	0	0.00	46.60	20	6,982	0.29%
2021/06/29	5	47.61	2	48.05	46.95	3	6,981	0.04%
2021/06/28	15	46.27	0	0.00	46.25	15	6,865	0.22%
2021/06/25	1	46.55	0	0.00	46.45	1	7,048	0.01%
2021/06/24	3	46.50	0	0.00	46.35	3	7,075	0.04%
2021/06/23	0	0.00	6	46.55	46.60	-6	7,087	-0.08%
2021/06/21	0	0.00	33	45.30	45.15	-33	7,091	-0.47%
2021/06/18	0	0.00	12	46.60	46.25	-12	7,147	-0.17%
2021/06/16	0	0.00	5	45.60	45.60	-5	7,202	-0.07%
2021/06/15	10	46.05	0	0.00	46.10	10	7,209	0.14%
2021/06/07	2	46.18	0	0.00	45.95	2	7,389	0.03%
2021/06/02	2	46.20	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	1	47.65	47.30	-1	7,887	-0.01%
2021/05/28	15	46.20	4	45.79	46.20	11	8,104	0.14%
2021/05/27	1	44.80	0	0.00	44.85	1	8,750	0.01%
2021/05/26	10	45.20	4	45.14	45.10	6	9,360	0.06%
2021/05/25	1	45.40	4	45.63	45.35	-3	9,336	-0.03%
2021/05/21	0	0.00	1	45.00	44.65	-1	9,294	-0.01%
2021/05/20	12	45.00	0	0.00	44.20	12	9,300	0.13%
2021/05/19	11	44.80	10	45.39	45.55	1	9,265	0.01%
2021/05/18	4	44.30	15	44.99	45.30	-11	9,254	-0.12%
2021/05/17	10	43.70	1	44.30	43.40	9	9,214	0.10%
2021/05/14	11	48.86	0	0.00	48.20	11	9,147	0.12%
2021/05/13	7	49.61	3	50.30	48.70	4	9,073	0.04%
2021/05/12	27	50.77	9	52.69	50.20	18	8,880	0.20%
2021/05/11	7	51.29	9	52.60	51.00	-2	8,570	-0.02%
2021/05/10	3	51.90	0	0.00	52.10	3	8,381	0.04%
2021/05/07	13	51.47	16	52.13	51.80	-3	8,306	-0.04%
2021/05/06	7	49.61	3	50.40	49.55	4	8,117	0.05%
2021/05/05	11	49.28	5	49.94	49.10	6	8,057	0.07%
2021/05/04	38	51.65	11	52.39	49.45	27	7,886	0.34%
2021/05/03	14	54.13	11	55.32	54.30	3	7,340	0.04%
2021/04/29	4	54.35	0	0.00	54.20	4	7,002	0.06%
2021/04/28	13	54.62	12	55.03	55.40	1	6,796	0.01%
2021/04/27	1	54.00	50	54.05	56.70	-49	6,320	-0.78%
2021/04/26	6	51.45	21	51.96	51.60	-15	5,953	-0.25%
2021/04/23	3	51.00	6	50.25	50.70	-3	5,875	-0.05%
2021/04/22	6	50.05	2	51.75	49.50	4	5,964	0.07%
2021/04/21	15	50.78	4	52.00	50.60	11	5,941	0.19%
2021/04/20	2	51.30	1	51.90	51.50	1	5,881	0.02%
2021/04/19	6	51.50	17	51.11	51.10	-11	5,832	-0.19%
2021/04/16	7	49.77	16	50.40	49.85	-9	5,667	-0.16%
2021/04/15	0	0.00	13	49.17	49.55	-13	5,648	-0.23%
2021/04/14	7	47.75	0	0.00	47.75	7	5,601	0.12%
2021/04/13	9	49.22	4	50.13	48.65	5	5,604	0.09%
2021/04/12	1	49.50	0	0.00	49.35	1	5,568	0.02%
2021/04/09	22	50.48	3	49.78	49.50	19	5,567	0.34%
2021/04/08	10	52.16	10	52.55	52.20	0	5,458	0.00%
2021/04/07	1	50.90	12	51.51	51.50	-11	5,365	-0.21%
2021/04/06	35	50.64	2	50.80	50.80	33	5,325	0.62%
2021/03/31	24	50.16	0	0.00	50.20	24	5,278	0.45%
2021/03/30	17	50.50	2	51.30	50.90	15	5,252	0.29%
2021/03/29	0	0.00	7	50.31	50.30	-7	5,092	-0.14%
2021/03/26	4	49.70	1	50.10	49.70	3	5,076	0.06%
2021/03/25	1	49.70	10	50.46	50.10	-9	5,086	-0.18%
2021/03/24	6	49.53	3	49.95	49.95	3	5,116	0.06%
2021/03/23	18	50.02	0	0.00	49.70	18	5,191	0.35%
2021/03/22	0	0.00	1	50.40	50.50	-1	5,131	-0.02%
2021/03/17	1	50.00	1	50.60	49.20	0	5,263	0.00%
2021/03/15	1	49.75	0	0.00	49.60	1	5,225	0.02%
2021/03/10	1	50.40	0	0.00	50.30	1	5,244	0.02%
2021/03/09	0	0.00	2	50.80	51.30	-2	5,193	-0.04%
2021/03/05	1	50.20	1	50.50	49.15	0	5,033	0.00%
2021/03/04	0	0.00	10	49.54	50.20	-10	4,909	-0.20%
2021/03/03	3	48.65	3	48.68	49.10	0	4,795	0.00%
2021/03/02	19	48.92	8	50.43	48.10	11	4,671	0.24%
2021/02/26	5	49.25	38	48.66	50.20	-33	4,017	-0.82%
2021/02/25	0	0.00	1	45.50	45.65	-1	3,412	-0.03%
2021/02/24	1	44.85	3	45.65	45.10	-2	3,427	-0.06%
2021/02/22	0	0.00	6	45.30	45.80	-6	3,448	-0.17%
2021/02/19	0	0.00	6	44.53	44.65	-6	3,433	-0.17%
2021/02/18	0	0.00	6	44.25	44.55	-6	3,467	-0.17%
2021/02/17	0	0.00	3	44.40	43.60	-3	3,462	-0.09%
2021/02/05	0	0.00	12	43.23	43.70	-12	3,442	-0.35%
2021/02/04	3	41.85	0	0.00	41.90	3	3,449	0.09%
2021/02/02	0	0.00	12	42.86	42.65	-12	3,526	-0.34%
2021/02/01	11	41.93	3	42.00	41.65	8	3,650	0.22%
2021/01/29	6	42.35	0	0.00	42.60	6	3,822	0.16%
2021/01/28	9	43.03	3	43.75	42.80	6	3,810	0.16%
2021/01/27	0	0.00	4	44.03	43.80	-4	3,789	-0.11%
2021/01/26	4	43.10	0	0.00	43.15	4	3,780	0.11%
2021/01/25	0	0.00	7	43.66	43.55	-7	3,784	-0.18%
2021/01/22	3	42.65	2	43.15	43.15	1	3,775	0.03%
2021/01/21	7	42.83	1	42.70	42.60	6	3,768	0.16%
2021/01/20	19	44.36	0	0.00	43.45	19	3,747	0.51%
2021/01/19	7	45.71	0	0.00	45.50	7	3,658	0.19%
2021/01/18	0	0.00	3	46.10	46.20	-3	3,642	-0.08%
2021/01/15	4	45.94	5	46.25	45.65	-1	3,672	-0.03%
2021/01/14	0	0.00	21	45.89	46.15	-21	3,537	-0.59%
2021/01/13	0	0.00	6	44.98	44.65	-6	3,498	-0.17%
2021/01/12	6	44.35	0	0.00	44.15	6	3,495	0.17%
2021/01/11	0	0.00	6	45.20	45.25	-6	3,491	-0.17%
2021/01/08	11	44.23	0	0.00	44.30	11	3,529	0.31%
2021/01/07	8	45.33	0	0.00	45.15	8	3,554	0.23%
2021/01/06	21	46.16	6	47.58	45.55	15	3,535	0.42%
2021/01/05	1	46.65	0	0.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	10	46.88	47.00	-10	3,511	-0.28%
2020/12/31	3	46.55	3	46.95	46.30	0	3,479	0.00%
2020/12/30	0	0.00	3	46.65	46.50	-3	3,450	-0.09%
2020/12/28	0	0.00	3	46.95	46.60	-3	3,419	-0.09%
2020/12/25	0	0.00	16	46.38	46.45	-16	3,405	-0.47%
2020/12/24	0	0.00	6	46.03	45.65	-6	3,385	-0.18%
2020/12/23	6	45.00	0	0.00	45.00	6	3,362	0.18%
2020/12/22	3	45.90	0	0.00	45.60	3	3,377	0.09%
2020/12/18	3	46.25	9	46.60	46.50	-6	3,378	-0.18%
2020/12/17	0	0.00	9	45.47	45.85	-9	3,335	-0.27%
2020/12/16	0	0.00	6	44.45	44.35	-6	3,283	-0.18%
2020/12/15	3	43.95	0	0.00	43.90	3	3,294	0.09%
2020/12/14	9	44.30	6	44.83	44.70	3	3,329	0.09%
2020/12/11	13	44.40	4	44.49	44.20	9	3,371	0.27%
2020/12/10	6	46.90	0	0.00	46.55	6	3,273	0.18%
2020/12/09	6	47.68	0	0.00	47.95	6	3,236	0.19%
2020/12/08	12	47.93	16	48.49	47.65	-4	3,227	-0.12%
2020/12/07	3	47.75	12	48.21	48.10	-9	3,192	-0.28%
2020/12/04	11	47.91	14	47.45	47.50	-3	3,174	-0.09%
2020/12/03	22	47.57	2	47.35	47.30	20	3,190	0.63%
2020/12/02	6	48.10	18	48.07	48.00	-12	3,185	-0.38%
2020/12/01	7	46.99	16	47.38	47.45	-9	3,154	-0.29%
2020/11/30	1	46.85	1	46.40	46.80	0	3,153	0.00%
2020/11/27	8	46.79	17	46.85	46.70	-9	3,468	-0.26%
2020/11/26	2	46.20	4	46.36	46.45	-2	3,661	-0.05%
2020/11/25	6	46.05	8	46.54	46.10	-2	3,683	-0.05%
2020/11/24	1	46.10	11	46.42	45.90	-10	3,694	-0.27%
2020/11/23	1	46.30	1	46.35	46.30	0	3,682	0.00%
2020/11/20	12	46.23	0	0.00	46.20	12	3,695	0.32%
2020/11/19	1	46.10	0	0.00	46.15	1	3,696	0.03%
2020/11/18	3	45.85	0	0.00	46.00	3	3,700	0.08%
2020/11/17	1	45.95	0	0.00	45.75	1	3,721	0.03%
2020/11/16	2	46.05	0	0.00	46.30	2	3,831	0.05%
2020/11/13	0	0.00	3	46.05	45.75	-3	3,907	-0.08%
2020/11/12	11	45.94	1	46.35	45.55	10	3,977	0.25%
2020/11/10	11	46.56	0	0.00	46.10	11	4,035	0.27%
2020/11/09	16	47.05	11	47.09	46.35	5	4,039	0.12%
2020/11/06	35	48.61	0	0.00	48.20	35	3,974	0.88%
2020/11/05	0	0.00	9	50.80	50.90	-9	3,849	-0.23%
2020/11/04	3	49.90	0	0.00	49.95	3	3,935	0.08%
2020/11/03	0	0.00	6	50.10	50.20	-6	4,172	-0.14%
2020/11/02	6	49.25	0	0.00	49.05	6	4,324	0.14%
2020/10/30	3	49.90	6	50.40	50.40	-3	4,539	-0.07%
2020/10/29	6	48.53	9	49.25	50.20	-3	5,013	-0.06%
2020/10/28	12	49.88	0	0.00	49.60	12	5,864	0.20%
2020/10/27	3	51.10	0	0.00	50.90	3	6,091	0.05%
2020/10/26	1	51.50	13	51.35	51.30	-12	6,158	-0.19%
2020/10/23	2	53.50	1	52.30	52.30	1	6,175	0.02%
2020/10/22	3	52.00	3	52.10	52.10	0	6,157	0.00%
2020/10/15	0	0.00	12	52.23	52.50	-12	6,494	-0.18%
2020/10/14	0	0.00	6	50.75	50.50	-6	6,415	-0.09%
2020/10/13	0	0.00	9	50.35	50.50	-9	6,414	-0.14%
2020/10/12	6	49.05	0	0.00	49.00	6	6,383	0.09%
2020/10/08	0	0.00	3	50.20	49.85	-3	6,384	-0.05%
2020/10/06	0	0.00	4	50.15	50.00	-4	6,421	-0.06%
2020/10/05	1	49.10	3	49.45	49.40	-2	6,471	-0.03%
2020/09/30	0	0.00	3	49.05	49.10	-3	6,500	-0.05%
2020/09/28	0	0.00	9	48.70	48.70	-9	6,576	-0.14%
2020/09/25	6	47.85	2	48.10	47.65	4	6,644	0.06%
2020/09/24	12	49.65	0	0.00	49.05	12	6,633	0.18%
2020/09/23	3	50.60	0	0.00	50.80	3	6,633	0.05%
2020/09/22	3	50.90	0	0.00	51.00	3	6,726	0.04%
2020/09/21	9	52.00	8	52.26	51.90	1	6,730	0.01%
2020/09/18	3	52.40	3	52.90	53.00	0	6,713	0.00%
2020/09/17	8	52.68	15	52.66	52.30	-7	6,733	-0.10%
2020/09/16	4	52.40	3	51.60	51.80	1	6,734	0.01%
2020/09/15	3	50.80	15	51.52	52.80	-12	6,707	-0.18%
2020/09/14	0	0.00	6	50.50	50.40	-6	6,698	-0.09%
2020/09/11	3	49.65	0	0.00	49.70	3	6,744	0.04%
2020/09/10	6	50.05	4	50.83	50.00	2	6,757	0.03%
2020/09/09	6	49.20	12	50.55	50.60	-6	6,774	-0.09%
2020/09/08	6	50.08	0	0.00	50.00	6	6,791	0.09%
2020/09/07	9	51.30	0	0.00	51.00	9	6,866	0.13%
2020/09/04	6	52.25	0	0.00	52.60	6	7,056	0.09%
2020/09/03	8	53.44	4	54.20	53.30	4	7,034	0.06%
2020/09/02	17	54.92	12	54.00	53.60	5	6,995	0.07%
2020/09/01	1	53.50	27	53.79	54.10	-26	6,747	-0.39%
2020/08/31	6	49.38	0	0.00	49.20	6	6,630	0.09%
2020/08/28	0	0.00	3	50.20	50.30	-3	6,630	-0.05%
2020/08/27	14	49.95	0	0.00	49.90	14	6,667	0.21%
2020/08/25	3	50.60	3	51.20	50.90	0	6,813	0.00%
2020/08/24	3	50.40	0	0.00	50.40	3	6,799	0.04%
2020/08/21	0	0.00	3	51.20	51.00	-3	6,832	-0.04%
2020/08/20	12	50.53	1	50.90	50.00	11	6,892	0.16%
2020/08/19	9	53.47	3	54.80	53.20	6	6,765	0.09%
2020/08/18	6	53.70	6	54.50	53.70	0	6,689	0.00%
2020/08/17	7	53.70	1	53.50	53.50	6	6,637	0.09%
2020/08/14	2	53.80	2	53.75	53.90	0	6,688	0.00%
2020/08/13	3	52.70	3	53.90	53.00	0	6,593	0.00%
2020/08/12	7	54.00	0	0.00	53.30	7	6,543	0.11%
2020/08/11	3	54.20	6	55.30	55.30	-3	6,474	-0.05%
2020/08/10	5	54.78	4	55.60	54.70	1	6,424	0.02%
2020/08/07	9	56.19	2	55.65	55.10	7	6,362	0.11%
2020/08/06	0	0.00	8	57.54	58.40	-8	6,139	-0.13%
2020/08/05	2	57.25	5	56.98	58.00	-3	6,004	-0.05%
2020/08/04	107	57.14	107	57.73	57.50	0	5,790	0.00%	大買/大賣/
2020/08/03	16	55.18	26	54.68	56.20	-10	5,322	-0.19%
2020/07/31	0	0.00	12	51.85	51.90	-12	4,519	-0.27%
2020/07/30	1	47.25	16	47.22	47.20	-15	4,277	-0.35%
2020/07/29	0	0.00	12	45.93	46.25	-12	4,222	-0.28%
2020/07/28	7	44.66	2	45.80	44.50	5	4,215	0.12%
2020/07/27	11	45.32	1	46.60	45.15	10	4,237	0.24%
2020/07/24	10	46.24	0	0.00	46.05	10	4,246	0.24%
2020/07/23	7	47.46	4	48.04	47.15	3	4,253	0.07%
2020/07/22	7	48.26	1	48.30	47.80	6	4,254	0.14%
2020/07/21	0	0.00	9	46.58	47.70	-9	4,074	-0.22%
2020/07/20	5	44.16	18	45.18	45.85	-13	3,959	-0.33%
2020/07/17	9	44.50	1	45.45	44.40	8	3,981	0.20%
2020/07/16	0	0.00	3	45.45	45.00	-3	4,052	-0.07%
2020/07/15	6	44.80	0	0.00	44.80	6	4,078	0.15%
2020/07/14	9	45.22	3	45.00	45.00	6	4,213	0.14%
2020/07/13	2	45.40	9	45.82	45.90	-7	4,265	-0.16%
2020/07/10	18	45.18	6	45.58	44.85	12	4,348	0.28%
2020/07/09	3	46.60	0	0.00	46.60	3	4,459	0.07%
2020/07/08	10	46.93	0	0.00	46.85	10	4,491	0.22%
2020/07/07	1	46.90	0	0.00	46.80	1	4,490	0.02%
2020/07/06	1	47.90	15	47.64	47.75	-14	4,560	-0.31%
2020/07/03	5	46.90	0	0.00	46.90	5	4,534	0.11%
2020/07/02	3	46.85	0	0.00	47.35	3	4,543	0.07%
2020/07/01	0	0.00	40	47.02	47.30	-40	4,521	-0.88%
2020/06/30	0	0.00	3	46.75	46.45	-3	4,446	-0.07%
2020/06/29	5	46.05	0	0.00	46.05	5	4,461	0.11%
2020/06/24	0	0.00	9	46.50	46.80	-9	4,460	-0.20%
2020/06/23	9	45.95	2	46.05	45.90	7	4,455	0.16%
2020/06/22	36	46.56	9	46.52	46.60	27	4,438	0.61%
2020/06/19	0	0.00	9	45.80	46.00	-9	4,461	-0.20%
2020/06/18	6	44.98	0	0.00	45.10	6	4,426	0.14%
2020/06/17	3	45.05	0	0.00	45.05	3	4,391	0.07%
2020/06/15	15	45.46	2	45.95	45.00	13	4,478	0.29%
2020/06/12	16	45.47	14	45.93	46.50	2	4,474	0.04%
2020/06/11	3	47.03	24	46.63	46.30	-21	4,393	-0.48%
2020/06/10	0	0.00	3	45.50	45.30	-3	4,204	-0.07%
2020/06/09	7	45.04	0	0.00	44.85	7	4,267	0.16%
2020/06/08	52	45.92	50	45.54	45.30	2	4,328	0.05%
2020/06/05	0	0.00	11	45.65	45.85	-11	4,260	-0.26%
2020/06/04	18	44.56	30	44.80	44.20	-12	4,175	-0.29%
2020/06/03	0	0.00	1	45.70	44.65	-1	4,185	-0.02%
2020/06/02	29	44.18	53	44.66	45.00	-24	4,107	-0.58%
2020/06/01	3	42.75	16	43.28	43.45	-13	3,947	-0.33%
2020/05/29	0	0.00	3	42.55	42.40	-3	3,925	-0.08%
2020/05/28	10	42.58	4	43.73	42.15	6	3,943	0.15%
2020/05/27	33	43.12	12	43.19	42.80	21	3,904	0.54%
2020/05/26	3	41.95	3	42.50	42.55	0	3,843	0.00%
2020/05/25	3	41.40	3	42.45	42.25	0	3,839	0.00%
2020/05/22	3	41.40	23	42.30	41.60	-20	3,868	-0.52%
2020/05/21	6	41.98	9	42.72	41.80	-3	3,876	-0.08%
2020/05/20	4	41.25	10	41.58	41.20	-6	3,805	-0.16%
2020/05/19	0	0.00	29	41.09	41.45	-29	3,818	-0.76%
2020/05/18	29	39.45	0	0.00	39.35	29	3,856	0.75%
2020/05/15	6	40.90	0	0.00	40.00	6	3,860	0.16%
2020/05/14	16	41.39	1	41.85	40.60	15	3,874	0.39%
2020/05/13	3	42.40	0	0.00	42.40	3	3,844	0.08%
2020/05/12	0	0.00	3	42.65	42.75	-3	3,841	-0.08%
2020/05/11	20	42.40	7	42.61	42.40	13	3,838	0.34%
2020/05/08	6	41.95	0	0.00	41.85	6	3,837	0.16%
2020/05/07	0	0.00	6	42.05	41.85	-6	3,836	-0.16%
2020/05/06	3	41.05	2	41.30	41.00	1	3,807	0.03%
2020/05/05	0	0.00	4	41.58	41.15	-4	3,824	-0.10%
2020/05/04	6	41.05	0	0.00	40.90	6	3,857	0.16%
2020/04/30	3	42.05	0	0.00	42.05	3	3,858	0.08%
2020/04/28	2	42.83	1	42.45	42.45	1	3,845	0.03%
2020/04/27	5	42.32	13	42.43	42.75	-8	3,893	-0.21%
2020/04/24	0	0.00	3	41.45	41.30	-3	3,820	-0.08%
2020/04/23	0	0.00	3	41.55	41.05	-3	3,823	-0.08%
2020/04/22	0	0.00	9	40.72	41.25	-9	3,804	-0.24%
2020/04/21	21	40.16	5	40.90	39.80	16	3,766	0.42%
2020/04/20	0	0.00	3	41.95	42.20	-3	3,695	-0.08%
2020/04/17	19	42.41	53	42.56	41.60	-34	3,670	-0.93%
2020/04/16	3	42.00	6	42.05	42.35	-3	3,527	-0.09%
2020/04/15	3	41.10	10	41.32	41.00	-7	3,469	-0.20%
2020/04/14	54	40.93	10	40.57	41.50	44	3,430	1.28%
2020/04/13	8	39.01	6	39.38	38.85	2	3,288	0.06%
2020/04/09	9	39.16	6	39.82	38.55	3	3,263	0.09%
2020/04/08	1	36.70	9	37.22	37.50	-8	3,168	-0.25%
2020/04/07	0	0.00	6	36.55	36.50	-6	3,124	-0.19%
2020/04/06	3	35.20	0	0.00	35.55	3	3,130	0.10%
2020/04/01	0	0.00	4	34.80	35.30	-4	3,132	-0.13%
2020/03/30	3	34.05	3	34.70	35.00	0	3,082	0.00%
2020/03/27	3	35.00	0	0.00	34.80	3	3,074	0.10%
2020/03/26	5	35.12	1	35.35	35.65	4	3,032	0.13%
2020/03/25	0	0.00	6	35.50	35.45	-6	2,985	-0.20%
2020/03/24	3	34.00	13	34.28	34.00	-10	2,911	-0.34%
2020/03/20	0	0.00	9	34.08	34.00	-9	2,908	-0.31%
2020/03/19	11	32.26	12	32.05	31.70	-1	2,868	-0.03%
2020/03/18	9	36.02	0	0.00	35.20	9	2,785	0.32%
2020/03/17	11	37.00	8	35.70	36.00	3	2,738	0.11%
2020/03/16	0	0.00	9	37.00	37.00	-9	2,702	-0.33%
2020/03/13	3	38.25	3	38.95	39.05	0	2,719	0.00%
2020/03/12	3	43.70	30	43.30	42.10	-27	2,630	-1.03%
2020/03/10	3	43.80	3	44.90	44.80	0	2,521	0.00%
2020/03/06	3	45.65	0	0.00	45.65	3	2,446	0.12%
2020/03/04	3	46.05	0	0.00	46.00	3	2,458	0.12%
2020/03/03	1	46.15	6	46.93	46.85	-5	2,464	-0.20%
2020/02/27	9	45.73	1	46.50	44.85	8	2,427	0.33%
2020/02/26	9	46.57	0	0.00	46.40	9	2,382	0.38%
2020/02/25	1	47.20	21	46.67	46.90	-20	2,365	-0.85%
2020/02/24	12	46.51	1	47.00	46.15	11	2,352	0.47%
2020/02/20	2	48.05	2	47.80	47.80	0	2,337	0.00%
2020/02/19	7	48.41	1	48.20	48.20	6	2,331	0.26%
2020/02/18	4	48.10	1	48.40	48.40	3	2,295	0.13%
2020/02/17	0	0.00	7	48.51	48.30	-7	2,334	-0.30%
2020/02/14	0	0.00	3	47.60	47.45	-3	2,350	-0.13%
2020/02/13	3	47.00	0	0.00	47.00	3	2,483	0.12%
2020/02/12	0	0.00	7	47.09	47.40	-7	2,698	-0.26%
2020/02/10	3	44.10	3	45.00	45.05	0	3,051	0.00%
2020/01/31	5	48.60	0	0.00	47.50	5	3,623	0.14%
2020/01/30	10	48.32	0	0.00	48.00	10	4,256	0.23%
2020/01/17	3	53.30	0	0.00	53.30	3	4,296	0.07%
2020/01/16	0	0.00	1	53.80	54.00	-1	4,320	-0.02%
2020/01/15	1	54.10	2	53.55	53.40	-1	4,389	-0.02%
2020/01/14	0	0.00	3	54.17	54.10	-3	4,570	-0.07%
2020/01/13	1	53.80	2	53.70	53.80	-1	4,624	-0.02%
2020/01/10	2	52.95	2	52.90	53.10	0	4,678	0.00%
2020/01/09	0	0.00	1	53.20	53.10	-1	4,779	-0.02%
2020/01/08	11	53.34	0	0.00	52.60	11	5,326	0.21%
2020/01/07	3	54.80	0	0.00	54.70	3	5,663	0.05%
2020/01/06	6	55.85	0	0.00	55.60	6	5,675	0.11%
2020/01/03	5	56.86	4	56.40	56.60	1	5,665	0.02%
2020/01/02	1	57.40	0	0.00	57.70	1	5,681	0.02%
2019/12/30	4	57.53	3	57.20	56.70	1	5,737	0.02%
2019/12/27	1	57.10	3	57.30	57.10	-2	5,690	-0.04%
2019/12/26	0	0.00	3	57.10	56.70	-3	5,673	-0.05%
2019/12/24	3	56.10	0	0.00	55.70	3	5,699	0.05%
2019/12/20	3	56.20	0	0.00	56.20	3	5,724	0.05%
2019/12/18	3	57.20	3	57.90	56.90	0	5,766	0.00%
2019/12/16	0	0.00	3	56.90	56.90	-3	5,898	-0.05%
2019/12/13	3	56.20	0	0.00	56.00	3	5,931	0.05%
2019/12/11	1	57.10	1	57.10	57.10	0	5,931	0.00%
2019/12/10	1	56.70	8	56.86	57.60	-7	5,945	-0.12%
2019/12/09	0	0.00	3	56.10	55.90	-3	5,894	-0.05%
2019/12/06	1	55.40	1	56.10	55.60	0	5,930	0.00%
2019/12/05	1	55.80	1	55.50	55.50	0	5,982	0.00%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/12/02	4	55.00	1	54.80	54.60	3	6,029	0.05%
2019/11/29	3	55.40	0	0.00	55.40	3	6,032	0.05%
2019/11/28	0	0.00	3	56.10	56.10	-3	6,059	-0.05%
2019/11/27	0	0.00	3	55.70	55.50	-3	6,163	-0.05%
2019/11/22	2	55.70	2	55.70	55.40	0	6,591	0.00%
2019/11/21	1	54.70	4	55.45	55.80	-3	6,645	-0.05%
2019/11/20	6	55.30	0	0.00	55.10	6	6,689	0.09%
2019/11/18	1	56.10	1	56.10	56.10	0	6,827	0.00%
2019/11/15	4	55.98	4	56.05	56.00	0	6,878	0.00%
2019/11/14	3	55.10	0	0.00	55.00	3	6,901	0.04%
2019/11/13	2	56.45	2	56.20	56.10	0	6,916	0.00%
2019/11/11	21	57.50	15	57.19	55.80	6	7,019	0.09%
2019/11/08	10	60.41	0	0.00	60.10	10	6,897	0.14%
2019/11/07	9	63.97	0	0.00	62.80	9	6,827	0.13%
2019/11/06	17	69.01	6	67.30	66.30	11	6,655	0.17%
2019/11/04	2	67.85	3	67.80	67.70	-1	6,517	-0.02%
2019/11/01	0	0.00	4	66.85	67.60	-4	6,488	-0.06%
2019/10/31	2	66.25	1	67.60	66.30	1	6,466	0.02%
2019/10/30	6	66.93	3	66.67	67.20	3	6,403	0.05%
2019/10/29	5	67.68	9	66.36	67.70	-4	6,323	-0.06%
2019/10/28	5	63.22	10	63.68	63.80	-5	5,741	-0.09%
2019/10/25	5	62.74	3	62.63	62.50	2	5,747	0.03%
2019/10/23	3	62.87	0	0.00	62.40	3	5,862	0.05%
2019/10/22	7	64.07	5	63.00	63.00	2	5,810	0.03%
2019/10/21	1	61.60	3	62.50	62.80	-2	5,646	-0.04%
2019/10/18	1	61.80	1	61.90	62.10	0	5,594	0.00%
2019/10/17	4	62.40	7	61.99	62.10	-3	5,546	-0.05%
2019/10/16	23	63.37	13	65.13	61.40	10	5,476	0.18%
2019/10/15	1	63.70	15	61.90	64.20	-14	5,053	-0.28%
2019/10/14	0	0.00	1	58.50	58.40	-1	4,701	-0.02%
2019/10/09	3	57.20	0	0.00	57.60	3	4,676	0.06%
2019/10/07	0	0.00	6	57.95	58.00	-6	4,676	-0.13%
2019/10/04	6	56.85	6	57.70	56.80	0	4,681	0.00%
2019/10/03	0	0.00	3	56.70	56.90	-3	4,645	-0.06%
2019/10/01	0	0.00	3	56.80	56.60	-3	4,833	-0.06%
2019/09/27	12	56.20	0	0.00	55.90	12	5,072	0.24%
2019/09/25	6	57.85	0	0.00	57.80	6	5,178	0.12%
2019/09/23	0	0.00	3	58.40	58.90	-3	5,188	-0.06%
2019/09/20	8	58.21	5	58.74	57.80	3	5,158	0.06%
2019/09/19	0	0.00	29	58.29	58.30	-29	5,046	-0.57%
2019/09/18	8	57.45	9	57.91	57.20	-1	5,058	-0.02%
2019/09/17	6	57.00	1	57.10	56.80	5	5,021	0.10%
2019/09/12	0	0.00	3	57.70	57.80	-3	5,051	-0.06%
2019/09/10	3	57.10	0	0.00	57.00	3	5,016	0.06%
2019/09/09	6	58.58	9	58.11	57.80	-3	5,071	-0.06%
2019/09/06	0	0.00	4	57.43	56.90	-4	5,046	-0.08%
2019/09/05	6	56.95	0	0.00	56.80	6	5,029	0.12%
2019/09/03	1	57.30	0	0.00	56.90	1	5,016	0.02%
2019/08/30	6	56.90	0	0.00	56.80	6	5,006	0.12%
2019/08/29	3	58.10	20	58.22	58.00	-17	4,901	-0.35%
2019/08/28	21	59.87	24	59.29	59.20	-3	4,787	-0.06%
2019/08/27	2	58.40	11	58.73	59.50	-9	4,670	-0.19%
2019/08/26	2	56.75	0	0.00	56.80	2	4,483	0.04%
2019/08/22	20	57.80	25	56.99	57.20	-5	4,483	-0.11%
2019/08/21	1	57.20	7	57.24	57.50	-6	4,433	-0.14%
2019/08/20	1	56.40	1	57.30	55.80	0	4,345	0.00%
2019/08/19	2	56.45	8	56.71	56.90	-6	4,309	-0.14%
2019/08/16	51	56.70	33	56.10	56.10	18	4,274	0.42%
2019/08/15	0	0.00	3	55.67	56.30	-3	4,212	-0.07%
2019/08/14	12	56.37	67	55.76	55.20	-55	4,113	-1.34%
2019/08/13	0	0.00	3	55.90	55.90	-3	3,973	-0.08%
2019/08/12	0	0.00	3	54.90	55.30	-3	3,906	-0.08%
2019/08/08	0	0.00	4	53.40	53.40	-4	3,809	-0.11%
2019/08/06	0	0.00	7	51.73	52.20	-7	3,783	-0.19%
2019/08/05	4	50.38	4	50.63	50.00	0	3,728	0.00%
2019/08/02	43	52.31	43	53.25	52.30	0	3,701	0.00%
2019/08/01	1	54.70	0	0.00	54.40	1	3,686	0.03%
2019/07/31	3	54.90	0	0.00	55.60	3	3,662	0.08%
2019/07/29	3	54.10	8	54.78	54.10	-5	3,565	-0.14%
2019/07/26	0	0.00	6	54.65	55.00	-6	3,490	-0.17%
2019/07/25	0	0.00	15	53.75	53.80	-15	3,391	-0.44%
2019/07/24	1	52.80	1	53.00	52.60	0	3,365	0.00%
2019/07/23	4	52.50	0	0.00	52.40	4	3,432	0.12%
2019/07/22	1	52.50	1	52.30	52.20	0	3,480	0.00%
2019/07/18	1	52.50	0	0.00	52.10	1	3,514	0.03%
2019/07/17	74	53.56	54	53.35	53.30	20	3,537	0.57%
2019/07/16	2	53.40	0	0.00	53.30	2	3,436	0.06%
2019/07/15	2	52.55	1	52.70	52.70	1	3,432	0.03%
2019/07/11	2	52.90	0	0.00	52.70	2	3,582	0.06%
2019/07/10	1	53.00	0	0.00	52.70	1	3,623	0.03%
2019/07/09	3	52.40	0	0.00	52.40	3	4,039	0.07%
2019/07/08	25	53.07	2	53.85	53.00	23	4,095	0.56%
2019/07/05	4	52.05	8	52.81	53.00	-4	4,034	-0.10%
2019/07/04	53	52.53	13	53.07	52.40	40	4,054	0.99%
2019/07/03	7	51.79	2	51.40	51.10	5	3,897	0.13%
2019/07/02	1	52.30	16	51.71	51.90	-15	3,988	-0.38%
2019/07/01	1	50.50	2	50.55	50.70	-1	3,962	-0.03%
2019/06/27	1	50.10	1	50.10	50.00	0	4,130	0.00%
2019/06/26	1	49.80	0	0.00	49.70	1	4,161	0.02%
2019/06/25	8	50.03	10	51.26	50.00	-2	4,187	-0.05%
2019/06/24	1	49.45	0	0.00	49.80	1	4,178	0.02%
2019/06/21	2	50.08	1	51.00	49.35	1	4,231	0.02%
2019/06/20	0	0.00	3	50.70	51.00	-3	4,253	-0.07%
2019/06/17	17	50.55	16	51.46	50.10	1	4,685	0.02%
2019/06/14	2	49.55	3	49.87	50.70	-1	5,180	-0.02%
2019/06/13	1	49.20	1	49.65	49.25	0	5,243	0.00%
2019/06/12	4	49.45	0	0.00	49.20	4	5,318	0.08%
2019/06/11	1	49.35	1	49.95	49.60	0	5,363	0.00%
2019/06/05	2	50.15	1	49.30	49.00	1	5,527	0.02%
2019/05/30	2	50.70	0	0.00	49.75	2	5,885	0.03%
2019/05/28	1	49.15	2	49.20	49.00	-1	5,787	-0.02%
2019/05/23	0	0.00	5	48.44	49.00	-5	5,822	-0.09%
2019/05/22	1	50.20	0	0.00	49.80	1	6,129	0.02%
2019/05/17	3	50.20	0	0.00	50.00	3	6,443	0.05%
2019/05/16	3	50.90	0	0.00	50.20	3	6,457	0.05%
2019/05/14	2	51.50	2	51.30	51.80	0	6,759	0.00%
2019/05/13	4	52.05	1	51.90	51.00	3	6,863	0.04%
2019/05/10	3	52.40	4	53.15	52.90	-1	6,886	-0.01%
2019/05/09	7	55.00	4	55.53	53.60	3	6,898	0.04%
2019/05/08	3	55.20	0	0.00	55.00	3	6,883	0.04%
2019/05/07	3	56.30	3	57.00	56.10	0	6,955	0.00%
2019/05/06	3	55.90	2	56.05	55.90	1	6,964	0.01%
2019/05/03	1	57.90	0	0.00	58.20	1	6,923	0.01%
2019/05/02	1	57.30	3	57.40	57.60	-2	6,905	-0.03%
2019/04/30	1	56.50	1	57.00	57.00	0	6,883	0.00%
2019/04/29	16	55.59	1	55.70	55.40	15	6,868	0.22%
2019/04/26	11	57.78	0	0.00	57.10	11	6,828	0.16%
2019/04/24	6	58.90	0	0.00	58.70	6	6,943	0.09%
2019/04/23	1	58.80	4	59.90	59.90	-3	6,911	-0.04%
2019/04/22	0	0.00	3	59.40	58.80	-3	6,873	-0.04%
2019/04/18	9	58.33	1	59.80	58.10	8	6,932	0.12%
2019/04/17	0	0.00	2	60.70	59.60	-2	6,917	-0.03%
2019/04/16	6	60.18	3	60.70	60.60	3	6,899	0.04%
2019/04/15	10	61.23	5	63.30	61.10	5	6,995	0.07%
2019/04/12	0	0.00	11	59.10	59.60	-11	6,710	-0.16%
2019/04/11	6	58.05	0	0.00	58.00	6	6,682	0.09%
2019/04/10	3	59.80	0	0.00	59.40	3	6,618	0.05%
2019/04/08	4	61.68	6	61.60	61.70	-2	6,502	-0.03%
2019/04/03	0	0.00	1	60.20	60.00	-1	6,381	-0.02%
2019/04/02	1	59.80	2	59.85	59.60	-1	6,346	-0.02%
2019/04/01	6	58.85	7	59.43	59.40	-1	6,285	-0.02%
2019/03/28	0	0.00	3	58.20	58.10	-3	6,165	-0.05%
2019/03/27	0	0.00	3	58.20	58.10	-3	6,192	-0.05%
2019/03/26	7	57.77	0	0.00	57.60	7	6,158	0.11%
2019/03/25	3	57.00	4	57.80	57.50	-1	6,139	-0.02%
2019/03/22	3	59.10	0	0.00	59.10	3	6,089	0.05%
2019/03/21	1	61.10	9	61.01	60.50	-8	6,019	-0.13%
2019/03/20	6	60.12	4	59.95	60.10	2	5,947	0.03%
2019/03/19	10	60.00	40	59.12	60.10	-30	5,852	-0.51%
2019/03/18	7	55.79	3	56.90	55.50	4	5,334	0.07%
2019/03/15	4	55.40	6	55.88	55.30	-2	5,433	-0.04%
2019/03/14	0	0.00	3	55.57	54.90	-3	5,714	-0.05%
2019/03/13	7	54.87	9	55.04	55.00	-2	5,895	-0.03%
2019/03/12	20	55.84	32	54.86	54.50	-12	5,936	-0.20%
2019/03/11	17	55.50	16	55.00	55.00	1	6,024	0.02%
2019/03/08	7	54.43	14	54.36	54.30	-7	6,167	-0.11%
2019/03/07	8	53.35	3	53.50	53.00	5	6,259	0.08%
2019/03/06	0	0.00	3	54.50	54.60	-3	6,341	-0.05%
2019/03/05	0	0.00	7	53.54	53.80	-7	6,336	-0.11%
2019/03/04	0	0.00	2	52.70	52.50	-2	6,321	-0.03%
2019/02/27	5	52.22	10	52.30	52.30	-5	6,369	-0.08%
2019/02/26	6	52.92	1	53.60	52.50	5	6,482	0.08%
2019/02/25	3	53.10	0	0.00	53.20	3	6,681	0.04%
2019/02/22	8	53.41	1.1	53.64	53.50	6.9	6,774	0.10%
2019/02/21	22	55.42	20	56.00	54.40	2	6,807	0.03%
2019/02/20	1	54.70	9	54.88	54.30	-8	6,657	-0.12%
2019/02/19	2	53.20	23	53.73	53.70	-21	6,603	-0.32%
2019/02/18	22	52.33	5	52.00	52.00	17	6,641	0.26%
2019/02/15	6	53.08	0	0.00	52.40	6	7,038	0.09%
2019/02/14	24	53.65	12	55.08	53.10	12	7,195	0.17%
2019/02/13	9	52.76	4	52.93	52.20	5	7,106	0.07%
2019/02/12	2	52.35	9	52.92	54.20	-7	7,212	-0.10%
2019/02/11	0	0.00	3	51.90	52.00	-3	7,137	-0.04%
2019/01/30	14	51.49	3	52.70	50.90	11	7,254	0.15%
2019/01/29	6	50.85	1	51.00	51.80	5	7,308	0.07%
2019/01/28	1	51.70	10	51.43	51.60	-9	7,372	-0.12%
2019/01/24	0	0.00	1	49.50	49.30	-1	7,777	-0.01%
2019/01/21	3	49.85	0	0.00	49.60	3	8,009	0.04%
2019/01/18	3	49.05	3	49.75	49.45	0	8,180	0.00%
2019/01/17	6	50.13	0	0.00	49.35	6	8,256	0.07%
2019/01/16	0	0.00	3	51.40	51.80	-3	8,237	-0.04%
2019/01/15	0	0.00	3	51.40	50.70	-3	8,293	-0.04%
2019/01/14	3	50.30	0	0.00	50.50	3	8,449	0.04%
2019/01/11	9	51.44	5	52.44	50.70	4	8,592	0.05%
2019/01/09	0	0.00	4	51.68	51.60	-4	8,609	-0.05%
2019/01/08	1	50.30	20	50.63	50.60	-19	8,576	-0.22%
2019/01/07	3	49.97	3	50.57	50.30	0	8,570	0.00%
2019/01/04	5	46.99	5	48.24	48.50	0	8,513	0.00%
2018/12/27	0	0.00	8	48.18	48.00	-8	9,013	-0.09%
2018/12/26	1	47.20	1	49.00	47.10	0	9,083	0.00%
2018/12/24	5	47.70	0	0.00	47.85	5	9,394	0.05%
2018/12/21	3	46.85	5	47.31	49.00	-2	9,683	-0.02%
2018/12/20	3	47.45	0	0.00	47.00	3	9,656	0.03%
2018/12/18	3	48.10	0	0.00	48.00	3	9,619	0.03%
2018/12/17	3	49.00	1	49.05	48.80	2	9,591	0.02%
2018/12/13	3	48.90	0	0.00	49.30	3	9,544	0.03%
2018/12/12	1	49.35	3	49.40	49.45	-2	9,529	-0.02%
2018/12/11	0	0.00	7	48.06	48.30	-7	9,458	-0.07%
2018/12/10	18	46.63	7	47.41	46.90	11	9,421	0.12%
2018/12/07	14	50.77	3	49.18	49.35	11	9,252	0.12%
2018/12/06	21	54.05	13	54.45	51.50	8	8,950	0.09%
2018/12/05	2	55.05	0	0.00	54.90	2	8,793	0.02%
2018/12/04	3	56.70	2	56.35	56.00	1	8,855	0.01%
2018/12/03	0	0.00	5	55.12	56.10	-5	8,835	-0.06%
2018/11/30	10	53.39	22	53.65	52.90	-12	8,718	-0.14%
2018/11/29	13	52.36	13	53.08	52.00	0	8,458	0.00%
2018/11/28	6	51.75	7	51.56	51.90	-1	8,366	-0.01%
2018/11/27	6	50.85	11	50.25	51.00	-5	8,404	-0.06%
2018/11/26	1	49.50	1	49.15	49.40	0	8,372	0.00%
2018/11/23	9	49.25	8	49.67	48.70	1	8,377	0.01%
2018/11/22	22	52.08	15	52.11	50.60	7	8,321	0.08%
2018/11/21	13	53.13	11	53.13	53.10	2	8,119	0.02%
2018/11/20	10.1	52.44	7	52.70	52.70	3.1	8,002	0.04%
2018/11/19	19	53.19	14	53.84	53.40	5	7,924	0.06%
2018/11/16	11	52.55	6	53.23	51.60	5	7,764	0.06%
2018/11/15	4	52.23	3	52.47	52.40	1	7,696	0.01%
2018/11/14	7	51.77	22	52.71	52.50	-15	7,556	-0.20%
2018/11/13	4	49.55	9	48.69	49.50	-5	7,234	-0.07%
2018/11/12	1	49.30	0	0.00	48.95	1	7,046	0.01%
2018/11/09	0	0.00	9	48.30	48.90	-9	6,990	-0.13%
2018/11/08	14	48.33	11	47.15	47.05	3	6,783	0.04%
2018/11/07	0	0.00	4	47.89	47.95	-4	6,736	-0.06%
2018/11/06	7	47.49	4	47.71	46.30	3	6,684	0.04%
2018/11/05	2	47.40	0	0.00	47.40	2	6,588	0.03%
2018/11/02	14	48.53	2	47.85	48.20	12	6,511	0.18%
2018/11/01	4	51.05	7	50.76	51.30	-3	6,165	-0.05%
2018/10/31	3	48.00	7	49.46	48.00	-4	6,075	-0.07%
2018/10/26	5	46.78	2	46.00	46.00	3	6,001	0.05%
2018/10/25	3	48.90	0	0.00	48.45	3	5,967	0.05%
2018/10/24	9	51.40	3	51.80	50.90	6	5,993	0.10%
2018/10/23	3	50.70	2	51.30	50.70	1	5,973	0.02%
2018/10/22	4	52.30	8	52.14	52.30	-4	6,050	-0.07%
2018/10/19	3	50.70	6	49.25	50.70	-3	5,930	-0.05%
2018/10/18	0	0.00	4	49.41	48.45	-4	5,829	-0.07%
2018/10/17	5	48.81	0	0.00	48.25	5	5,994	0.08%
2018/10/16	7	48.31	6	48.75	48.10	1	6,125	0.02%
2018/10/15	0	0.00	1	47.30	47.40	-1	6,159	-0.02%
2018/10/12	0	0.00	6	46.23	47.00	-6	6,344	-0.09%
2018/10/11	3	44.55	12	44.06	44.45	-9	6,514	-0.14%
2018/10/09	6	50.17	115	50.18	48.75	-109	6,289	-1.73%	大賣/鉅額交易
2018/10/08	1	53.70	1	54.50	53.40	0	6,050	0.00%
2018/10/05	10	54.25	1	54.80	53.30	9	5,974	0.15%
2018/10/04	3	55.00	3	56.70	56.70	0	5,850	0.00%
2018/10/03	5	56.86	5	57.84	56.10	0	5,789	0.00%
2018/10/02	115	56.16	2	56.00	55.70	113	5,593	2.02%	大買/鉅額交易
2018/10/01	7	55.71	17	55.63	57.50	-10	5,482	-0.18%
2018/09/28	1	52.60	4	52.48	52.40	-3	5,263	-0.06%
2018/09/26	3	52.37	3	52.23	51.70	0	5,240	0.00%
2018/09/21	1	51.00	4	50.98	51.40	-3	5,236	-0.06%
2018/09/20	3	50.10	0	0.00	50.20	3	5,264	0.06%
2018/09/19	0	0.00	3	51.10	50.90	-3	5,261	-0.06%
2018/09/18	3	49.95	0	0.00	50.30	3	5,259	0.06%
2018/09/17	0	0.00	2	51.70	51.40	-2	5,256	-0.04%
2018/09/14	0	0.00	3	52.20	52.00	-3	5,238	-0.06%
2018/09/13	0	0.00	1	50.70	50.70	-1	5,246	-0.02%
2018/09/12	3	50.05	5	49.86	51.30	-2	5,242	-0.04%
2018/09/11	0	0.00	1	50.20	50.50	-1	5,246	-0.02%
2018/09/10	8	49.49	3	48.57	48.20	5	5,217	0.10%
2018/09/07	10	52.73	0	0.00	51.40	10	5,124	0.20%
2018/09/06	7	55.97	9	56.88	55.10	-2	5,042	-0.04%
2018/09/05	3	54.80	3	55.40	54.80	0	4,910	0.00%
2018/09/04	1	54.80	0	0.00	54.80	1	4,947	0.02%
2018/09/03	6	54.90	2	54.60	54.60	4	4,929	0.08%
2018/08/31	3	57.60	1	58.30	57.50	2	4,856	0.04%
2018/08/30	2	59.50	3	58.70	58.50	-1	5,008	-0.02%
2018/08/29	0	0.00	10	57.21	58.40	-10	5,200	-0.19%
2018/08/28	0	0.00	3	56.03	55.50	-3	5,216	-0.06%
2018/08/27	0	0.00	2	55.00	55.20	-2	5,241	-0.04%
2018/08/24	1	53.80	1	53.50	53.40	0	5,258	0.00%
2018/08/23	3	54.13	3	53.90	53.90	0	5,307	0.00%
2018/08/22	0	0.00	1	54.70	54.30	-1	5,357	-0.02%
2018/08/21	0	0.00	3	53.40	53.50	-3	5,428	-0.06%
2018/08/20	9	54.44	1	52.90	53.30	8	5,452	0.15%
2018/08/17	0	0.00	1	57.20	56.90	-1	5,360	-0.02%
2018/08/16	5	56.72	0	0.00	56.70	5	5,465	0.09%
2018/08/15	1	57.60	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.30	1	58.50	58.90	0	5,475	0.00%
2018/08/13	4	59.90	0	0.00	58.20	4	5,609	0.07%
2018/08/09	5	61.80	0	0.00	61.70	5	5,699	0.09%
2018/08/08	6	62.17	1	62.30	62.30	5	5,729	0.09%
2018/08/07	4	62.55	4	63.43	62.30	0	5,763	0.00%
2018/08/06	1	62.30	5	63.00	63.10	-4	5,704	-0.07%
2018/08/03	0	0.00	4	62.50	61.80	-4	5,672	-0.07%
2018/08/02	3	61.40	0	0.00	61.10	3	5,662	0.05%
2018/08/01	1	62.70	4	62.90	62.50	-3	5,636	-0.05%
2018/07/31	7	61.14	7	62.06	60.60	0	5,546	0.00%
2018/07/30	4	60.58	1	60.50	60.40	3	5,491	0.05%
2018/07/27	8	59.93	12	61.42	62.20	-4	5,676	-0.07%
2018/07/25	0	0.00	3	61.50	60.80	-3	5,528	-0.05%
2018/07/24	17	61.49	1	61.10	61.10	16	5,503	0.29%
2018/07/23	10	64.72	1	64.80	63.60	9	5,308	0.17%
2018/07/20	0	0.00	10	67.20	67.80	-10	5,209	-0.19%
2018/07/19	2	67.15	1	66.30	66.30	1	5,284	0.02%
2018/07/18	3	65.53	33	65.95	67.90	-30	5,321	-0.56%
2018/07/16	1	62.80	1	62.90	62.90	0	5,326	0.00%
2018/07/13	1	62.40	0	0.00	62.40	1	5,435	0.02%
2018/07/12	10	61.00	1	61.70	61.70	9	5,790	0.16%
2018/07/11	0	0.00	4	60.63	60.50	-4	6,117	-0.07%
2018/07/10	0	0.00	3	59.20	59.40	-3	6,364	-0.05%
2018/07/09	4	61.20	2	61.10	61.00	2	6,770	0.03%
2018/07/06	0	0.00	30	60.63	61.10	-30	6,760	-0.44%
2018/07/05	11	63.52	2	63.40	61.70	9	6,752	0.13%
2018/07/04	2	62.75	1	62.70	62.70	1	6,764	0.01%
2018/07/03	0	0.00	4	63.05	62.20	-4	6,799	-0.06%
2018/07/02	1	63.60	0	0.00	63.00	1	6,841	0.01%
2018/06/29	4	64.23	6	64.47	64.40	-2	6,841	-0.03%
2018/06/28	5	63.18	1	63.10	62.70	4	6,809	0.06%
2018/06/27	8	63.25	0	0.00	62.70	8	6,849	0.12%
2018/06/26	11	62.42	1	62.30	62.60	10	6,878	0.15%
2018/06/22	5	62.70	0	0.00	62.40	5	6,917	0.07%
2018/06/20	3	63.80	0	0.00	63.30	3	6,947	0.04%
2018/06/19	5	65.60	0	0.00	65.00	5	6,953	0.07%
2018/06/15	0	0.00	2	66.25	66.40	-2	6,975	-0.03%
2018/06/14	4	66.50	4	66.60	65.50	0	6,966	0.00%
2018/06/13	3	65.57	1	65.50	65.50	2	7,088	0.03%
2018/06/11	4	66.20	1	66.50	66.20	3	7,214	0.04%
2018/06/08	4	66.62	1	67.00	66.70	3	7,249	0.04%
2018/06/07	5	67.24	0	0.00	66.80	5	7,316	0.07%
2018/06/06	5	68.72	17	69.68	69.50	-12	7,194	-0.17%
2018/06/05	6	67.25	28	66.81	67.30	-22	7,006	-0.31%
2018/06/04	0	0.00	3	66.20	65.70	-3	7,034	-0.04%
2018/06/01	1	64.60	1	64.50	64.80	0	7,030	0.00%
2018/05/31	8	65.36	20	65.00	64.30	-12	7,037	-0.17%
2018/05/30	9	66.20	7	66.51	65.80	2	7,034	0.03%
2018/05/29	11	66.47	14	67.49	66.00	-3	7,029	-0.04%
2018/05/28	10	65.90	0	0.00	66.80	10	6,988	0.14%
2018/05/25	3	65.90	0	0.00	65.90	3	7,093	0.04%
2018/05/24	29	66.38	12	66.10	66.60	17	7,119	0.24%
2018/05/23	3	65.63	4	65.15	65.10	-1	7,096	-0.01%
2018/05/21	8	65.68	3	66.90	65.10	5	7,327	0.07%
2018/05/18	4	63.53	7	64.24	64.40	-3	7,305	-0.04%
2018/05/17	8	64.91	14	64.80	64.20	-6	7,663	-0.08%
2018/05/16	4	62.45	1	62.90	63.00	3	7,943	0.04%
2018/05/15	3	64.13	3	63.80	63.10	0	8,215	0.00%
2018/05/11	2	64.80	1	64.60	64.50	1	8,955	0.01%
2018/05/10	0	0.00	3	64.90	64.50	-3	9,567	-0.03%
2018/05/09	11	63.41	5	63.08	63.00	6	9,803	0.06%
2018/05/08	2	63.60	7	63.50	63.80	-5	10,168	-0.05%
2018/05/07	3	62.00	1	62.40	62.70	2	10,436	0.02%
2018/05/04	12	60.96	5	60.88	61.20	7	10,847	0.06%
2018/05/03	0	0.00	7	64.60	63.80	-7	10,823	-0.06%
2018/04/30	1	65.40	1	65.00	65.20	0	11,407	0.00%
2018/04/27	3	64.33	6	64.48	64.20	-3	11,456	-0.03%
2018/04/26	16	65.28	4	65.78	63.50	12	11,494	0.10%
2018/04/25	8	65.34	1	64.10	65.50	7	11,423	0.06%
2018/04/24	11	63.02	4	62.83	62.90	7	11,292	0.06%
2018/04/23	7	66.47	5	67.24	66.00	2	11,038	0.02%
2018/04/20	9	68.74	5	68.92	68.10	4	10,952	0.04%
2018/04/19	5	68.04	4	68.25	67.80	1	10,791	0.01%
2018/04/18	21	68.98	8	69.53	68.50	13	10,695	0.12%
2018/04/17	22	74.03	25	74.07	71.00	-3	10,337	-0.03%
2018/04/16	14	79.17	5	79.34	78.20	9	10,028	0.09%
2018/04/13	8	77.05	23	77.63	77.50	-15	9,783	-0.15%
2018/04/11	4	71.00	2	71.40	71.70	2	9,583	0.02%
2018/04/10	4	72.20	2	71.90	71.70	2	9,573	0.02%
2018/04/09	1	71.30	2	71.80	72.70	-1	9,556	-0.01%
2018/04/03	6	70.87	0	0.00	71.20	6	9,530	0.06%
2018/04/02	3	73.17	3	73.00	72.50	0	9,489	0.00%
2018/03/31	2	72.80	2	72.75	72.80	0	9,492	0.00%
2018/03/30	1	74.10	0	0.00	72.70	1	9,500	0.01%
2018/03/29	8	72.76	1	72.80	72.40	7	9,550	0.07%
2018/03/28	8	73.23	7	73.61	72.90	1	9,532	0.01%
2018/03/27	13	73.29	3	73.67	73.10	10	9,510	0.11%
2018/03/23	2	71.00	0	0.00	71.10	2	9,584	0.02%
2018/03/22	0	0.00	2	74.20	72.50	-2	9,572	-0.02%
2018/03/21	1	74.00	1	74.60	73.50	0	9,582	0.00%
2018/03/20	7	73.34	0	0.00	73.40	7	9,571	0.07%
2018/03/19	5	74.68	8	74.80	74.10	-3	9,578	-0.03%
2018/03/16	0	0.00	4	73.40	73.50	-4	9,445	-0.04%
2018/03/15	0	0.00	3	72.90	72.90	-3	9,417	-0.03%
2018/03/14	4	72.15	0	0.00	71.90	4	9,447	0.04%
2018/03/13	6	73.27	6	73.35	73.20	0	9,506	0.00%
2018/03/12	3	71.80	1	71.60	71.90	2	9,604	0.02%
2018/03/09	3	70.80	1	70.90	70.90	2	9,821	0.02%
2018/03/08	5	72.14	9	72.03	72.10	-4	9,799	-0.04%
2018/03/07	1	69.10	3	70.10	70.20	-2	9,717	-0.02%
2018/03/06	3	70.60	2	69.85	70.00	1	9,756	0.01%
2018/03/05	5	71.02	1	70.60	70.00	4	9,774	0.04%
2018/03/02	2	71.15	2	71.15	71.00	0	9,787	0.00%
2018/03/01	3	71.67	2	71.75	71.90	1	9,791	0.01%
2018/02/27	7	73.70	4	74.27	72.60	3	9,849	0.03%
2018/02/26	4	73.55	3	73.13	73.20	1	9,747	0.01%
2018/02/23	10	73.00	0	0.00	72.90	10	9,745	0.10%
2018/02/22	1	73.80	1	72.70	72.50	0	9,784	0.00%
2018/02/21	5	74.12	3	73.83	73.70	2	9,834	0.02%
2018/02/12	4	69.15	0	0.00	68.90	4	9,840	0.04%
2018/02/09	9	68.81	14	66.74	69.80	-5	9,841	-0.05%
2018/02/08	16	72.92	14	72.42	70.80	2	9,486	0.02%
2018/02/07	11	77.35	5	78.90	75.50	6	9,260	0.06%
2018/02/06	8	77.34	15	77.76	76.60	-7	9,230	-0.08%
2018/02/05	7	85.23	1	85.50	85.00	6	8,934	0.07%
2018/02/02	30	92.89	4	92.03	91.40	26	8,933	0.29%
2018/02/01	3	102.00	5	102.00	101.50	-2	8,656	-0.02%
2018/01/31	23	101.83	26	103.33	104.00	-3	8,489	-0.04%
2018/01/30	5	100.86	23	101.46	99.50	-18	8,227	-0.22%
2018/01/29	14	101.25	8	100.90	100.50	6	8,091	0.07%
2018/01/26	6	96.25	9	96.27	96.80	-3	7,838	-0.04%
2018/01/25	4	95.03	15	95.26	94.70	-11	7,710	-0.14%
2018/01/24	10	91.48	10	90.41	92.90	0	7,540	0.00%
2018/01/23	4	88.50	1	88.30	88.30	3	7,405	0.04%
2018/01/22	0	0.00	4	88.10	88.70	-4	7,440	-0.05%
2018/01/19	3	86.70	3	87.40	86.70	0	7,471	0.00%
2018/01/18	1	87.70	1	86.70	86.70	0	7,480	0.00%
2018/01/17	0	0.00	2	86.80	87.60	-2	7,547	-0.03%
2018/01/16	0	0.00	3	87.70	87.60	-3	7,569	-0.04%
2018/01/12	2	85.50	8	86.30	86.10	-6	7,609	-0.08%
2018/01/10	3	84.70	0	0.00	84.50	3	7,841	0.04%
2018/01/09	6	87.08	6	86.00	85.80	0	7,898	0.00%
2018/01/08	1	88.80	0	0.00	87.20	1	7,993	0.01%
2018/01/05	7	88.43	4	89.55	87.20	3	7,976	0.04%
2018/01/04	0	0.00	2	85.00	85.80	-2	7,890	-0.03%
2018/01/03	0	0.00	3	84.70	84.40	-3	7,991	-0.04%