泰鼎-KY (4927)-富邦-板橋券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.05
漲跌
▼1.60
漲幅
-4.04%
成交量
876張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:13:30(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

泰鼎-KY (4927)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	8	39.46	4	39.35	39.35	4	649	0.62%
2024/04/03	3	39.05	0	0.00	39.00	3	621	0.48%
2024/04/02	13	39.68	4	39.55	39.35	9	612	1.47%
2024/04/01	5	40.37	5	40.65	40.25	0	594	0.00%
2024/03/29	6	39.76	1	39.86	40.35	5	585	0.85%
2024/03/28	9	40.00	0	0.00	40.10	9	566	1.59%
2024/03/27	0	40.97	0	0.00	40.60	0	552	0.00%
2024/03/26	4	40.99	0	0.00	40.70	4	545	0.73%
2024/03/25	0	42.15	0.8	42.20	42.20	-0.8	534	-0.16%
2024/03/22	1	41.40	0	42.40	41.65	1	528	0.19%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/19	2	40.95	0	0.00	41.15	2	515	0.39%
2024/03/18	1	41.25	0	0.00	41.70	1	504	0.20%
2024/03/15	6	40.42	0	0.00	40.45	6	486	1.23%
2024/03/13	3	40.35	0	0.00	40.20	3	459	0.65%
2024/03/12	4	42.46	0	0.00	42.15	4	426	0.94%
2024/03/11	0	0.00	2	43.55	42.65	-2	397	-0.50%
2024/03/08	6	42.96	0	0.00	42.35	6	378	1.58%
2024/03/06	5	43.84	3	45.17	43.75	2	336	0.60%
2024/03/05	13	43.26	4	43.10	42.90	9	301	2.99%
2024/03/04	1.2	45.20	4	44.93	44.65	-2.8	272	-1.03%
2024/03/01	8	45.73	0	0.00	45.45	8	258	3.09%
2024/02/29	3	46.20	0	0.00	45.90	3	244	1.23%
2024/02/27	3	46.83	0	0.00	46.80	3	224	1.33%
2024/02/26	2	47.60	0	0.00	47.40	2	224	0.89%
2024/02/23	0	0.00	0	49.60	48.80	0	218	-0.02%
2024/02/21	0	0.00	1	50.00	49.90	-1	222	-0.45%
2024/02/19	1	50.20	1	50.90	50.40	0	220	0.00%
2024/02/16	0	0.00	1	50.20	49.90	-1	221	-0.45%
2024/02/15	4	48.60	2	48.20	49.65	2	221	0.90%
2024/01/31	2	47.50	0	0.00	47.40	2	214	0.93%
2024/01/24	3	48.12	0	0.00	48.70	3	247	1.21%
2024/01/19	1	47.95	0	0.00	48.05	1	290	0.35%
2024/01/09	0	0.00	2	49.70	49.70	-2	343	-0.58%
2024/01/08	0.1	49.85	0	0.00	49.85	0.1	347	0.03%
2024/01/02	2	50.00	0	0.00	50.50	2	405	0.49%
2023/12/15	0	0.00	2	50.90	50.80	-2	444	-0.45%
2023/12/11	2	50.40	0	0.00	50.40	2	483	0.41%
2023/12/08	1	50.50	0	0.00	50.70	1	491	0.20%
2023/12/06	2	50.50	1	50.80	50.50	1	511	0.20%
2023/12/05	0	0.00	1	50.70	50.80	-1	519	-0.19%
2023/12/01	0	0.00	2	51.30	51.10	-2	578	-0.35%
2023/11/29	0	0.00	1	50.80	50.40	-1	612	-0.16%
2023/11/22	0	0.00	2	49.90	49.90	-2	650	-0.31%
2023/11/21	1	49.80	1	50.20	50.10	0	650	0.00%
2023/11/15	0	0.00	2	47.95	48.10	-2	664	-0.30%
2023/11/13	0	0.00	1	47.30	47.30	-1	675	-0.15%
2023/11/10	2	46.60	2	46.30	46.55	0	678	0.00%
2023/11/09	3	47.47	0	0.00	47.15	3	706	0.42%
2023/11/07	1	48.10	0	0.00	48.00	1	742	0.13%
2023/11/02	0	0.00	0.1	46.80	46.90	-0.1	749	-0.01%
2023/11/01	0	46.60	0	0.00	45.60	0	760	0.00%
2023/10/31	4	47.89	6	47.80	46.65	-2	758	-0.26%
2023/10/30	7	47.36	0	0.00	47.50	7	772	0.91%
2023/10/27	3	47.17	2	47.15	46.85	1	768	0.13%
2023/10/26	2	48.18	8	48.20	47.90	-6	764	-0.79%
2023/10/25	6	49.37	0	0.00	49.10	6	759	0.79%
2023/10/24	2	50.30	0	0.00	49.90	2	754	0.27%
2023/10/23	1	50.10	1	50.60	50.80	0	758	0.00%
2023/10/20	0	50.68	1	50.00	49.95	-1	762	-0.13%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/18	0	0.00	3	52.00	51.60	-3	767	-0.39%
2023/10/06	2.4	53.09	0	0.00	52.70	2.4	861	0.28%
2023/10/05	0	0.00	2	57.30	56.70	-2	833	-0.24%
2023/10/03	1	57.10	0	0.00	57.20	1	866	0.12%
2023/10/02	1	57.70	0	0.00	57.80	1	890	0.11%
2023/09/27	0	0.00	0	55.10	55.00	0	1,018	0.00%
2023/09/25	1	57.60	1	57.50	57.30	0	1,169	0.00%
2023/09/06	2	57.10	0	0.00	57.00	2	1,200	0.17%
2023/09/05	0	0.00	1	59.90	60.10	-1	1,176	-0.08%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	0	0.00	1	57.40	56.60	-1	1,275	-0.08%
2023/08/24	0.2	52.20	0	0.00	52.50	0.2	1,345	0.01%
2023/08/23	5	52.30	0	0.00	52.30	5	1,377	0.36%
2023/08/22	0.4	53.00	0	0.00	52.80	0.4	1,386	0.03%
2023/08/18	3.2	52.01	0	0.00	51.60	3.2	1,391	0.23%
2023/08/15	1.3	51.90	1	53.80	52.70	0.3	1,466	0.02%
2023/08/14	1.3	55.78	0	0.00	54.60	1.3	1,451	0.09%
2023/08/10	4	62.10	0	0.00	61.60	4	1,478	0.27%
2023/08/08	0	0.00	3	61.87	62.10	-3	1,469	-0.20%
2023/08/07	2	60.80	3	61.00	61.00	-1	1,463	-0.07%
2023/08/02	0.3	60.20	3	59.63	58.20	-2.8	1,450	-0.19%
2023/08/01	8	61.56	0	0.00	61.40	8	1,449	0.55%
2023/07/28	0	0.00	1	62.40	62.40	-1	1,434	-0.07%
2023/07/26	10	62.60	70	62.06	61.90	-60	1,431	-4.19%
2023/07/25	0	0.00	3	63.27	63.40	-3	1,429	-0.21%
2023/07/21	1	63.40	0	0.00	63.20	1	1,433	0.07%
2023/07/19	3.1	64.80	0	0.00	63.90	3.1	1,450	0.21%
2023/07/18	1	65.90	5	68.00	66.00	-4	1,452	-0.28%
2023/07/17	2	66.60	3	67.20	67.40	-1	1,444	-0.07%
2023/07/14	2	67.20	5	66.16	66.00	-3	1,433	-0.21%
2023/07/12	0	0.00	1	66.80	67.00	-1	1,424	-0.07%
2023/07/07	0	66.50	0	65.30	66.80	0	1,574	0.00%
2023/07/06	2	64.85	1	64.30	65.80	1	1,633	0.06%
2023/07/05	10	68.72	10	68.00	67.80	0	1,583	0.00%
2023/07/04	2	68.90	7	69.74	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	1	63.40	65.10	-1	1,416	-0.07%
2023/06/30	0	0.00	11	63.35	63.20	-11	1,386	-0.79%
2023/06/26	1	61.20	0	0.00	61.10	1	1,385	0.07%
2023/06/20	0	0.00	1	61.10	60.80	-1	1,387	-0.07%
2023/06/19	1	61.70	0	0.00	61.70	1	1,379	0.07%
2023/06/14	4	62.50	2	62.30	62.20	2	1,365	0.15%
2023/06/12	2	63.85	0	0.00	64.20	2	1,356	0.15%
2023/06/09	0	0.00	1	64.30	64.10	-1	1,352	-0.07%
2023/06/07	2	64.80	1	64.40	64.70	1	1,344	0.07%
2023/06/06	7	65.24	7	64.73	64.80	0	1,326	0.00%
2023/06/05	3	63.70	4	63.53	63.80	-1	1,275	-0.08%
2023/06/02	0.3	61.90	2	61.70	61.70	-1.7	1,245	-0.14%
2023/05/31	7	62.77	6	62.87	63.00	1	1,256	0.08%
2023/05/30	0	0.00	2	61.80	61.80	-2	1,214	-0.16%
2023/05/29	1	61.00	4	61.50	60.80	-3	1,232	-0.24%
2023/05/25	1	61.50	1	61.90	61.30	0	1,216	0.00%
2023/05/22	0	0.00	5	61.78	61.50	-5	1,318	-0.38%
2023/05/19	0	0.00	2	59.80	59.60	-2	1,270	-0.16%
2023/05/18	0	0.00	1	59.90	59.10	-1	1,261	-0.08%
2023/05/17	1	59.80	2	59.30	59.70	-1	1,244	-0.08%
2023/05/16	72	57.16	0	0.00	57.20	72	1,197	6.01%
2023/05/05	0	0.00	1	54.60	54.50	-1	1,221	-0.08%
2023/04/28	1	54.50	0	0.00	55.10	1	1,269	0.08%
2023/04/27	3	54.73	0	0.00	54.30	3	1,263	0.24%
2023/04/26	0	53.30	0	0.00	54.30	0	1,256	0.00%
2023/04/25	2	55.20	0	0.00	53.90	2	1,252	0.16%
2023/04/24	2	56.30	2	56.20	56.20	0	1,227	0.00%
2023/04/21	1	56.70	0	0.00	56.70	1	1,227	0.08%
2023/04/20	6	59.22	27	58.53	58.40	-21	1,207	-1.74%
2023/04/19	0	0.00	8	60.50	59.80	-8	1,203	-0.66%
2023/04/18	6	61.25	5	60.76	60.40	1	1,192	0.08%
2023/04/17	7	61.16	6	61.35	61.40	1	1,171	0.09%
2023/04/14	4	61.93	2	61.75	61.70	2	1,163	0.17%
2023/04/13	21	61.83	17	62.10	61.50	4	1,151	0.35%
2023/04/12	37	63.37	12	62.22	63.60	25	1,060	2.36%
2023/04/11	5	61.92	0	0.00	62.10	5	976	0.51%
2023/04/10	2	58.95	0	0.00	59.00	2	898	0.22%
2023/04/07	5	60.34	0	0.00	59.80	5	893	0.56%
2023/03/31	1	59.30	0	0.00	59.20	1	868	0.12%
2023/03/30	0	0.00	0	59.40	59.20	0	867	0.00%
2023/03/29	0	60.00	0	0.00	59.60	0	860	0.00%
2023/03/22	0	58.80	0	0.00	58.90	0	904	0.00%
2023/03/21	2	58.20	0	0.00	58.20	2	911	0.22%
2023/03/16	1	56.00	5	55.80	56.00	-4	932	-0.43%
2023/03/13	2	58.45	0	0.00	58.60	2	996	0.20%
2023/03/10	0	59.00	0	0.00	59.00	0	1,031	0.00%
2023/03/09	0	61.65	0	0.00	60.80	0	1,055	0.00%
2023/03/08	2	61.40	3	61.60	61.20	-1	1,091	-0.09%
2023/03/07	6	62.05	1	62.70	62.30	5	1,128	0.44%
2023/03/06	0	0.00	3	61.90	61.90	-3	1,232	-0.24%
2023/03/03	3	59.00	0.5	59.70	59.40	2.5	1,250	0.20%
2023/03/02	0	58.60	11	58.36	58.40	-11	1,318	-0.83%
2023/03/01	0.5	58.60	3	58.50	58.70	-2.5	1,338	-0.19%
2023/02/24	12	62.47	10	61.10	61.10	2	1,335	0.15%
2023/02/23	1	62.70	1	62.70	62.80	0	1,332	0.00%
2023/02/22	5	62.54	10	63.52	62.30	-5	1,384	-0.36%
2023/02/21	26	64.08	2.3	64.20	64.50	23.7	1,383	1.71%
2023/02/20	5	62.20	2	64.05	64.90	3	1,384	0.22%
2023/02/17	0	61.50	2	61.30	61.60	-2	1,339	-0.15%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/14	0	0.00	2	59.30	59.30	-2	1,502	-0.13%
2023/02/02	1	59.40	1	60.20	60.20	0	1,864	0.00%
2023/01/31	7	58.07	2	58.20	58.10	5	1,855	0.27%
2023/01/13	0	0.00	7	55.31	54.80	-7	1,930	-0.36%
2023/01/06	0	0.00	1	54.30	54.10	-1	2,123	-0.05%
2023/01/05	1	54.10	10	54.13	53.80	-9	2,158	-0.42%
2023/01/04	0	0.00	9	54.04	53.50	-9	2,166	-0.42%
2022/12/26	0	0.00	3	54.80	54.60	-3	2,288	-0.13%
2022/12/23	3	54.07	1	53.90	54.50	2	2,306	0.09%
2022/12/22	0	0.00	2	55.15	54.90	-2	2,315	-0.09%
2022/12/20	3	54.83	0	0.00	55.10	3	2,360	0.13%
2022/12/15	1	59.20	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	2	59.70	59.80	-2	2,416	-0.08%
2022/12/13	0	0.00	7	59.14	59.20	-7	2,423	-0.29%
2022/12/12	0	0.00	1	59.10	59.50	-1	2,431	-0.04%
2022/12/09	2	58.50	8	58.80	58.70	-6	2,452	-0.24%
2022/12/08	0	0.00	3	58.63	58.50	-3	2,507	-0.12%
2022/12/07	0	0.00	2	59.65	58.50	-2	2,530	-0.08%
2022/12/06	5	59.94	2	60.05	59.50	3	2,550	0.12%
2022/12/05	1	60.80	4	61.00	61.00	-3	2,535	-0.12%
2022/12/02	2	60.65	5	61.14	60.80	-3	2,533	-0.12%
2022/12/01	0	0.00	8	60.33	60.10	-8	2,520	-0.32%
2022/11/30	17	59.88	16	59.99	59.90	1	2,559	0.04%
2022/11/29	6	58.92	7	59.59	59.50	-1	2,584	-0.04%
2022/11/28	12	58.63	23.3	58.35	59.30	-11.3	2,579	-0.44%
2022/11/25	14	58.09	4	57.00	57.00	10	2,496	0.40%
2022/11/24	5	57.36	6	58.03	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	2	56.40	56.60	-2	2,496	-0.08%
2022/11/22	3	54.30	3	55.40	55.80	0	2,503	0.00%
2022/11/18	0	0.00	6	55.15	55.30	-6	2,529	-0.24%
2022/11/17	0	0.00	1.1	55.75	55.90	-1.1	2,533	-0.05%
2022/11/16	0	0.00	4	55.70	55.20	-4	2,568	-0.16%
2022/11/15	0	54.30	2	54.65	54.80	-2	2,672	-0.07%
2022/11/14	0	0.00	1	53.30	54.20	-1	2,894	-0.03%
2022/11/11	11.1	53.93	2	53.60	53.10	9.1	2,889	0.31%
2022/11/10	2.1	55.00	1	55.20	55.10	1.1	2,772	0.04%
2022/11/09	6	55.47	10	55.77	55.90	-4	2,749	-0.15%
2022/11/08	4	54.45	12	54.83	54.40	-8	2,707	-0.30%
2022/11/07	2	52.90	9	53.37	53.50	-7	2,618	-0.27%
2022/11/04	10	53.53	21	53.49	53.50	-11	2,589	-0.42%
2022/11/03	21	52.41	9	52.17	53.10	12	2,522	0.48%
2022/11/02	2	52.25	7	51.80	51.90	-5	2,493	-0.20%
2022/11/01	8	50.65	11	50.65	50.70	-3	2,461	-0.12%
2022/10/31	0	0.00	2	49.30	49.40	-2	2,456	-0.08%
2022/10/28	22	48.53	0	0.00	48.30	22	2,476	0.89%
2022/10/27	1	48.90	4	49.09	49.35	-3	2,476	-0.12%
2022/10/26	5	48.78	0	0.00	48.20	5	2,471	0.20%
2022/10/25	1	50.60	2	50.30	50.00	-1	2,459	-0.04%
2022/10/24	3	51.80	7.6	51.80	51.00	-4.6	2,442	-0.19%
2022/10/21	1	49.95	3	51.10	50.30	-2	2,409	-0.08%
2022/10/20	6	50.38	1.4	50.21	50.30	4.6	2,390	0.19%
2022/10/19	4	52.45	12	52.58	51.60	-8	2,364	-0.34%
2022/10/18	6	50.75	12	51.45	51.50	-6	2,275	-0.26%
2022/10/17	3	48.15	2	49.15	49.45	1	2,245	0.04%
2022/10/14	0	0.00	5	48.36	49.15	-5	2,239	-0.22%
2022/10/13	4	47.03	0	0.00	46.25	4	2,233	0.18%
2022/10/12	0	0.00	2	49.18	49.55	-2	2,202	-0.09%
2022/10/11	3	50.27	5	49.95	48.85	-2	2,200	-0.09%
2022/10/07	5	52.00	2	52.90	52.60	3	2,173	0.14%
2022/10/06	1	51.70	0	0.00	52.20	1	2,177	0.05%
2022/10/05	2	52.25	1	51.40	51.70	1	2,183	0.05%
2022/10/04	4	51.10	1	50.90	51.40	3	2,170	0.14%
2022/10/03	2	48.93	2	49.75	49.80	0	2,161	0.00%
2022/09/30	2	48.83	0	0.00	49.80	2	2,167	0.09%
2022/09/29	0	0.00	1	50.60	49.80	-1	2,182	-0.05%
2022/09/28	3	50.28	2	52.55	49.50	1	2,208	0.05%
2022/09/26	1	51.70	0	0.00	51.30	1	2,288	0.04%
2022/09/23	1	54.10	1	56.10	54.60	0	2,271	0.00%
2022/09/22	5	55.84	11	56.17	55.70	-6	2,257	-0.27%
2022/09/21	2	57.30	0	0.00	56.80	2	2,245	0.09%
2022/09/19	7	57.70	0	0.00	57.30	7	2,247	0.31%
2022/09/16	4	59.10	15	60.08	58.90	-11	2,240	-0.49%
2022/09/15	8	59.89	11	59.45	60.30	-3	2,236	-0.13%
2022/09/14	5	57.58	0	0.00	58.00	5	2,206	0.23%
2022/09/13	2	58.65	2	58.95	58.90	0	2,210	0.00%
2022/09/12	4	57.73	0	0.00	58.00	4	2,208	0.18%
2022/09/08	1	56.70	2	57.00	57.70	-1	2,238	-0.04%
2022/09/07	2	56.65	2	56.90	56.60	0	2,244	0.00%
2022/09/06	16	58.39	7	59.91	58.10	9	2,278	0.39%
2022/09/05	8	59.41	0	0.00	57.80	8	2,240	0.36%
2022/09/02	2	61.50	4	61.15	60.90	-2	2,251	-0.09%
2022/09/01	3	60.80	4	60.43	60.50	-1	2,218	-0.05%
2022/08/31	16	61.03	7	61.23	61.80	9	2,218	0.41%
2022/08/30	12	61.14	24	61.25	61.10	-12	2,198	-0.55%
2022/08/29	1	58.20	0	0.00	59.20	1	2,140	0.05%
2022/08/26	2.3	60.14	20	60.18	60.60	-17.7	2,130	-0.83%
2022/08/25	0	0.00	1	59.60	59.00	-1	2,116	-0.05%
2022/08/24	13	59.30	4	60.73	58.90	9	2,111	0.43%
2022/08/23	6	60.88	9	61.77	60.90	-3	2,081	-0.14%
2022/08/22	18	63.09	12	63.64	62.80	6	2,037	0.29%
2022/08/19	26	60.88	9	62.33	62.30	17	1,915	0.89%
2022/08/18	1	59.80	5	60.74	61.90	-4	1,693	-0.24%
2022/08/17	5	56.30	0.5	56.50	56.30	4.5	1,708	0.26%
2022/08/16	5	57.26	1.2	57.36	56.80	3.8	1,730	0.22%
2022/08/15	11	57.68	1	57.40	58.20	10	1,729	0.58%
2022/08/12	0.3	57.00	5	56.60	56.80	-4.7	1,730	-0.27%
2022/08/11	5	55.98	3	56.27	55.80	2	1,787	0.11%
2022/08/10	5	55.18	0	0.00	55.90	5	1,807	0.28%
2022/08/09	1	55.20	0	0.00	55.70	1	1,793	0.06%
2022/08/08	8	54.93	4	56.10	56.00	4	1,771	0.23%
2022/08/05	1	56.10	1	56.50	56.70	0	1,759	0.00%
2022/08/04	1	55.50	1	54.50	55.70	0	1,760	0.00%
2022/08/03	6	57.10	0	0.00	56.60	6	1,760	0.34%
2022/08/02	9	58.30	0	0.00	57.70	9	1,791	0.50%
2022/08/01	11	59.92	0	0.00	59.70	11	1,819	0.60%
2022/07/29	2	60.80	0	0.00	61.00	2	1,859	0.11%
2022/07/27	0	0.00	0.3	60.90	61.30	-0.3	1,973	-0.02%
2022/07/22	0	0.00	14	64.22	63.30	-14	1,996	-0.70%
2022/07/21	1	64.20	0	0.00	64.20	1	2,010	0.05%
2022/07/15	7	61.90	0	0.00	62.50	7	2,303	0.30%
2022/07/14	1	62.50	1	62.30	62.30	0	2,321	0.00%
2022/07/08	1	65.50	0	0.00	65.80	1	2,316	0.04%
2022/07/07	0	0.00	7	61.30	64.30	-7	2,330	-0.30%
2022/07/06	0	0.00	11	62.21	61.80	-11	2,326	-0.47%
2022/07/05	3	61.60	9	63.17	64.70	-6	2,343	-0.26%
2022/07/04	6	66.07	5	66.26	66.40	1	2,278	0.04%
2022/07/01	0	0.00	1	65.70	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	1	70.50	69.30	-1	2,309	-0.04%
2022/06/28	1	73.00	0	0.00	72.60	1	2,469	0.04%
2022/06/27	1	74.00	0	0.00	74.00	1	2,560	0.04%
2022/06/24	1	72.10	2	72.65	72.30	-1	2,610	-0.04%
2022/06/22	0	0.00	17	72.94	71.40	-17	2,769	-0.61%
2022/06/20	6	74.05	1	72.80	72.90	5	3,030	0.16%
2022/06/17	2.2	72.28	0.2	73.40	74.00	2	3,136	0.06%
2022/06/16	2	75.95	11	74.91	74.50	-9	3,133	-0.29%
2022/06/15	5	76.70	2	76.40	75.70	3	3,125	0.10%
2022/06/14	4	79.05	5	79.20	78.50	-1	3,095	-0.03%
2022/06/13	4	79.38	1	79.60	79.70	3	3,072	0.10%
2022/06/10	1	83.00	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	83.90	2	84.00	83.90	0	3,029	0.00%
2022/06/08	4.1	85.84	3	85.53	85.50	1.1	3,016	0.04%
2022/06/07	3	86.80	1	87.00	86.40	2	3,054	0.07%
2022/06/06	4	87.00	3	86.20	86.30	1	3,077	0.03%
2022/06/02	6	88.82	0	0.00	88.10	6	3,112	0.19%
2022/06/01	10	91.33	9	90.06	89.80	1	3,228	0.03%
2022/05/31	1	90.60	3.1	90.60	91.20	-2.1	3,297	-0.06%
2022/05/30	0	0.00	2	87.95	87.60	-2	3,379	-0.06%
2022/05/27	7	87.81	1	87.50	87.20	6	3,390	0.18%
2022/05/26	3	88.50	6	88.20	88.10	-3	3,408	-0.09%
2022/05/25	6	87.82	5	88.02	88.60	1	3,438	0.03%
2022/05/24	3.1	89.73	0	0.00	88.60	3.1	3,449	0.09%
2022/05/23	1	92.50	0	0.00	91.70	1	3,458	0.03%
2022/05/20	3	92.30	7	92.86	92.90	-4	3,490	-0.11%
2022/05/19	10	90.97	1	91.60	91.70	9	3,504	0.26%
2022/05/18	4	95.43	7	94.46	94.00	-3	3,484	-0.09%
2022/05/17	3	94.40	3	94.40	94.40	0	3,498	0.00%
2022/05/16	20	94.72	20	93.96	93.70	0	3,553	0.00%
2022/05/13	1	93.10	0	0.00	93.00	1	3,578	0.03%
2022/05/12	8	93.73	1	95.70	92.80	7	3,665	0.19%
2022/05/11	4	94.10	3	93.93	96.20	1	3,722	0.03%
2022/05/10	25	96.88	12	95.75	95.20	13	3,762	0.35%
2022/05/09	11	98.71	4	99.05	97.20	7	3,928	0.18%
2022/05/06	4	100.08	3	100.83	99.70	1	4,134	0.02%
2022/05/05	4	103.75	2	101.00	104.00	2	4,176	0.05%
2022/05/04	2	100.00	11.3	99.98	100.00	-9.3	4,157	-0.22%
2022/05/03	0	0.00	4.2	96.99	97.20	-4.2	4,206	-0.10%
2022/04/29	0	0.00	3.4	96.31	95.40	-3.4	4,268	-0.08%
2022/04/28	0	0.00	4	93.90	93.90	-4	4,311	-0.09%
2022/04/27	3	93.60	0	0.00	94.00	3	4,363	0.07%
2022/04/26	8	91.63	15	92.83	94.30	-7	4,393	-0.16%
2022/04/25	24	94.26	27	93.65	94.80	-3	4,461	-0.07%
2022/04/22	36	97.24	8	95.71	94.50	28	4,492	0.62%
2022/04/21	2	104.75	7	104.71	105.00	-5	4,436	-0.11%
2022/04/20	7	104.36	3	104.83	105.00	4	4,574	0.09%
2022/04/19	2	101.25	1	102.50	102.50	1	4,680	0.02%
2022/04/18	1	99.40	3	99.00	99.60	-2	4,803	-0.04%
2022/04/15	1	99.70	2	99.70	99.40	-1	4,935	-0.02%
2022/04/14	9	104.11	0	0.00	103.50	9	5,053	0.18%
2022/04/13	1	103.50	3	103.00	103.50	-2	5,261	-0.04%
2022/04/12	0	0.00	8	99.69	102.00	-8	5,471	-0.15%
2022/04/11	11	99.08	9	99.00	98.80	2	5,549	0.04%
2022/04/08	7.1	102.00	5	101.40	101.00	2.1	5,619	0.04%
2022/04/07	2	101.50	23	101.96	102.00	-21	5,729	-0.37%
2022/04/06	3	102.17	3	103.00	103.00	0	5,870	0.00%
2022/04/01	23	104.74	3	104.50	103.50	20	5,968	0.34%
2022/03/31	26	107.65	47	105.97	106.00	-21	6,026	-0.35%
2022/03/30	14	107.21	11	105.00	105.50	3	6,178	0.05%
2022/03/29	1	106.50	3	105.00	105.50	-2	6,384	-0.03%
2022/03/28	5	102.80	5	105.10	105.50	0	6,557	0.00%
2022/03/25	21	106.14	16	106.88	104.50	5	6,734	0.07%
2022/03/24	16	104.91	64	104.48	107.50	-48	6,998	-0.69%
2022/03/23	8	103.37	28	102.52	102.50	-20	7,083	-0.28%
2022/03/22	21	101.15	14	102.00	102.50	7	7,145	0.10%
2022/03/21	1	97.70	8.2	97.91	97.50	-7.2	7,026	-0.10%
2022/03/18	0	0.00	0	94.40	94.20	0	7,013	0.00%
2022/03/17	6	92.67	22.2	92.66	93.70	-16.2	7,026	-0.23%
2022/03/16	7	89.46	0	0.00	89.60	7	7,022	0.10%
2022/03/15	32	90.94	0	0.00	89.40	32	7,060	0.45%
2022/03/14	6	93.63	0	0.00	93.60	6	7,065	0.08%
2022/03/11	5	94.60	0	0.00	94.60	5	7,133	0.07%
2022/03/10	27	93.40	43	94.71	94.80	-16	7,199	-0.22%
2022/03/09	1	91.80	5	90.60	91.80	-4	7,342	-0.05%
2022/03/08	4	90.50	2	90.95	89.60	2	7,673	0.03%
2022/03/07	6.1	90.88	6	90.18	90.80	0.1	7,944	0.00%
2022/03/04	1.1	94.49	4	94.73	92.30	-2.9	8,202	-0.04%
2022/03/03	17	95.96	4	96.25	96.00	13	8,209	0.16%
2022/03/02	4	98.95	1	98.80	98.60	3	8,153	0.04%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	0.00	1	98.70	99.40	-1	8,214	-0.01%
2022/02/24	35	100.37	9.2	100.46	100.50	25.8	8,294	0.31%
2022/02/23	4	104.00	2	102.25	104.00	2	8,512	0.02%
2022/02/22	4.1	101.38	3	101.50	101.00	1.1	8,698	0.01%
2022/02/21	2	103.50	3	103.50	104.00	-1	8,755	-0.01%
2022/02/18	18	103.08	8	103.25	103.00	10	8,839	0.11%
2022/02/17	24	106.73	23	104.59	104.00	1	8,972	0.01%
2022/02/16	22	106.34	18	105.67	105.50	4	9,115	0.04%
2022/02/15	2	104.50	0	0.00	102.00	2	9,329	0.02%
2022/02/14	11	104.86	15	102.53	102.00	-4	9,571	-0.04%
2022/02/11	9	107.00	4	106.75	107.00	5	9,870	0.05%
2022/02/10	4.1	105.00	2	104.50	104.50	2.1	10,054	0.02%
2022/02/09	8.1	103.83	12	104.92	105.50	-3.9	10,128	-0.04%
2022/02/08	50	107.62	41	106.73	105.50	9	10,138	0.09%
2022/02/07	1	115.50	6	114.00	117.00	-5	10,163	-0.05%
2022/01/26	4	116.00	10	115.60	113.50	-6	10,170	-0.06%
2022/01/25	2	117.73	12	118.04	115.00	-10	10,232	-0.10%
2022/01/24	2.1	119.46	73	119.98	119.00	-70.9	10,245	-0.69%
2022/01/21	4	122.11	3	122.50	121.00	1	10,262	0.01%
2022/01/20	1	124.00	1	125.50	125.50	0	10,259	0.00%
2022/01/19	4	123.50	18	123.50	124.50	-14	10,282	-0.14%
2022/01/18	29	127.64	24	123.67	123.00	5	10,409	0.05%
2022/01/17	20	124.65	14	123.89	127.50	6	10,437	0.06%
2022/01/14	10	125.20	11.1	125.41	126.00	-1.1	10,538	-0.01%
2022/01/13	12.1	122.12	11	122.68	122.50	1.1	10,540	0.01%
2022/01/12	8	128.00	5	125.30	126.50	3	10,553	0.03%
2022/01/11	24	129.48	27	129.94	129.00	-3	10,539	-0.03%
2022/01/10	31	129.37	30	129.53	129.00	1	10,515	0.01%
2022/01/07	13.1	131.98	4	125.13	125.00	9.1	10,675	0.08%
2022/01/06	27	131.83	34.1	132.36	137.00	-7.1	10,737	-0.07%
2022/01/05	39	132.23	38	132.08	128.50	1	10,568	0.01%
2022/01/04	33	132.38	40	132.84	132.50	-7	10,402	-0.07%
2022/01/03	17	132.65	19	133.42	134.50	-2	10,361	-0.02%
2021/12/30	13	130.81	32	130.52	130.50	-19	10,330	-0.18%
2021/12/29	18	126.19	14	126.75	129.00	4	10,231	0.04%
2021/12/28	20	125.70	13	125.73	127.00	7	10,118	0.07%
2021/12/27	12	122.63	30	121.32	124.00	-18	10,047	-0.18%
2021/12/24	38	121.64	9	121.94	123.00	29	10,005	0.29%
2021/12/23	34	124.15	26.1	127.45	129.00	7.9	9,825	0.08%
2021/12/22	37	118.16	7	116.79	117.50	30	9,611	0.31%
2021/12/21	44	115.26	22	116.09	118.00	22	9,542	0.23%
2021/12/20	34	111.71	30	113.18	114.00	4	9,781	0.04%
2021/12/17	13.2	102.55	30	104.98	108.00	-16.8	9,552	-0.18%
2021/12/16	11	99.35	31	100.87	102.50	-20	9,333	-0.21%
2021/12/15	0	0.00	2.1	96.06	96.00	-2.1	9,206	-0.02%
2021/12/14	4	95.58	3	94.73	94.20	1	9,242	0.01%
2021/12/13	5	95.80	13	96.38	95.20	-8	9,303	-0.09%
2021/12/10	2	95.00	74	93.85	95.10	-72	9,540	-0.75%
2021/12/09	8	96.58	6	96.32	95.00	2	9,626	0.02%
2021/12/08	4	95.00	2	95.60	95.40	2	9,715	0.02%
2021/12/07	4	94.03	13	94.23	93.60	-9	10,136	-0.09%
2021/12/06	14	95.79	0	0.00	95.60	14	10,457	0.13%
2021/12/03	32.1	96.60	6	96.80	96.30	26.1	10,554	0.25%
2021/12/02	40.1	98.18	12.1	98.86	98.30	27.9	10,616	0.26%
2021/12/01	31.1	105.51	2	107.00	103.00	29.1	10,358	0.28%
2021/11/30	15	109.47	32	111.27	114.00	-17	10,353	-0.16%
2021/11/29	26	103.16	11	102.95	104.00	15	10,326	0.15%
2021/11/26	3	99.07	6	101.83	101.50	-3	10,376	-0.03%
2021/11/25	6	100.33	0	0.00	100.00	6	10,365	0.06%
2021/11/24	26	101.03	6	102.33	101.50	20	10,336	0.19%
2021/11/23	10	100.85	5	99.76	99.00	5	10,249	0.05%
2021/11/22	10	105.80	16	105.03	102.50	-6	10,121	-0.06%
2021/11/19	50	107.80	14	105.57	103.00	36	9,883	0.36%
2021/11/18	4	100.30	6	102.25	103.00	-2	9,661	-0.02%
2021/11/17	6	102.15	12	102.13	103.00	-6	9,585	-0.06%
2021/11/16	14	99.19	8	99.73	100.50	6	9,481	0.06%
2021/11/15	11	102.55	12	103.75	103.50	-1	9,310	-0.01%
2021/11/12	21	99.84	8	100.25	98.90	13	9,148	0.14%
2021/11/11	24	97.56	41	98.98	101.50	-17	8,880	-0.19%
2021/11/10	41	94.17	41	92.88	92.30	0	8,609	0.00%
2021/11/09	2	88.95	40	92.16	93.60	-38	8,228	-0.46%
2021/11/08	41	85.01	19	85.38	85.10	22	7,972	0.28%
2021/11/05	17	83.40	7.4	83.99	85.00	9.6	7,842	0.12%
2021/11/04	14	83.97	19	83.87	84.80	-5	7,630	-0.07%
2021/11/03	2	79.40	4	80.00	79.90	-2	7,371	-0.03%
2021/11/02	7	78.70	7	77.23	76.30	0	7,284	0.00%
2021/11/01	6	78.85	13	79.92	80.00	-7	7,196	-0.10%
2021/10/29	7	77.21	0	0.00	78.00	7	7,122	0.10%
2021/10/28	5	74.30	1	75.00	74.40	4	7,055	0.06%
2021/10/27	2	75.65	1	74.80	75.60	1	7,006	0.01%
2021/10/26	35	76.52	51	75.01	75.10	-16	6,952	-0.23%
2021/10/25	2	78.75	3.1	78.50	77.50	-1.1	6,781	-0.02%
2021/10/22	1	82.00	7	80.11	80.80	-6	6,653	-0.09%
2021/10/21	6.1	78.92	0	0.00	78.20	6.1	6,455	0.09%
2021/10/20	18	79.37	14	78.69	77.90	4	6,355	0.06%
2021/10/19	19	77.78	6	78.47	78.50	13	6,208	0.21%
2021/10/18	2	76.40	67	75.64	77.30	-65	6,132	-1.06%
2021/10/15	22	75.33	37	75.69	76.00	-15	6,050	-0.25%
2021/10/14	35	73.59	12.1	73.66	73.90	22.9	5,766	0.40%
2021/10/13	5	71.80	17	71.72	70.80	-12	5,597	-0.21%
2021/10/12	13	71.68	8	71.46	72.00	5	5,590	0.09%
2021/10/08	8	70.95	4	71.93	70.80	4	5,584	0.07%
2021/10/07	42	70.38	4	70.23	70.80	38	5,641	0.67%
2021/10/06	0	0.00	3	68.50	68.70	-3	5,580	-0.05%
2021/10/05	34	65.46	1	68.00	68.70	33	5,539	0.60%
2021/10/04	5	66.42	6	65.87	65.00	-1	5,466	-0.02%
2021/10/01	9	66.54	22	66.23	65.10	-13	5,413	-0.24%
2021/09/30	14	69.87	36	68.68	68.00	-22	5,326	-0.41%
2021/09/29	7	70.26	5	70.32	69.50	2	5,269	0.04%
2021/09/28	46	73.18	20	72.57	72.60	26	5,202	0.50%
2021/09/27	36	73.56	31	73.85	73.10	5	5,041	0.10%
2021/09/24	5	70.82	10	70.68	71.30	-5	4,553	-0.11%
2021/09/23	9	68.59	7	68.93	69.00	2	4,403	0.05%
2021/09/22	4	68.48	7	68.29	68.30	-3	4,354	-0.07%
2021/09/17	10	68.20	10	68.63	68.70	0	4,283	0.00%
2021/09/16	15.9	67.98	38	68.80	67.00	-22.2	4,227	-0.52%
2021/09/15	4	66.63	21	68.95	68.90	-17	4,143	-0.41%
2021/09/14	28	70.84	1	70.70	70.30	27	3,902	0.69%
2021/09/13	14	72.06	4	72.65	73.00	10	3,808	0.26%
2021/09/10	44	72.06	28	72.41	73.10	16	3,676	0.44%
2021/09/09	15	70.26	57	69.80	71.50	-42	3,227	-1.30%
2021/09/08	23	66.84	4	66.88	66.80	19	2,827	0.67%
2021/09/07	30	68.83	52	68.78	69.90	-22	2,656	-0.83%
2021/09/06	32	68.00	17	68.84	68.40	15	2,407	0.62%
2021/09/03	50	69.48	75	70.02	70.50	-25	2,298	-1.09%
2021/09/02	31	67.65	60	68.13	68.60	-29	1,979	-1.47%
2021/09/01	2	63.30	10	63.97	65.80	-8	1,608	-0.50%
2021/08/31	8	61.56	9.4	61.56	62.00	-1.4	1,458	-0.10%
2021/08/30	0	0.00	3	60.23	60.10	-3	1,421	-0.21%
2021/08/26	5	59.84	2	59.60	59.50	3	1,426	0.21%
2021/08/25	4	59.28	8	60.48	60.70	-4	1,433	-0.28%
2021/08/24	5	57.52	0	0.00	57.20	5	1,413	0.35%
2021/08/23	0	0.00	13	56.95	58.30	-13	1,429	-0.91%
2021/08/20	0	0.00	1	54.10	54.10	-1	1,427	-0.07%
2021/08/19	1	55.00	0	0.00	54.40	1	1,433	0.07%
2021/08/18	0	0.00	4	54.30	56.50	-4	1,443	-0.28%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/16	0.1	54.70	1	54.80	54.80	-0.9	1,465	-0.06%
2021/08/12	1	57.20	5	57.54	57.70	-4	1,501	-0.27%
2021/08/11	8	57.38	1	57.30	57.30	7	1,563	0.45%
2021/08/10	2	58.45	0	0.00	58.40	2	1,590	0.13%
2021/08/09	1	60.00	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	1	60.40	61.00	-1	1,715	-0.06%
2021/08/05	2	61.10	2	61.10	60.40	0	1,783	0.00%
2021/08/03	0	0.00	2	59.00	59.70	-2	1,905	-0.10%
2021/08/02	1	57.40	2	57.80	58.50	-1	1,915	-0.05%
2021/07/30	0	0.00	2	58.45	57.70	-2	1,955	-0.10%
2021/07/29	4	58.55	1	58.30	58.30	3	1,978	0.15%
2021/07/28	3	58.33	2	58.70	58.50	1	1,986	0.05%
2021/07/27	2	59.60	5	60.18	59.60	-3	2,002	-0.15%
2021/07/26	6	59.87	2	59.60	59.70	4	2,010	0.20%
2021/07/23	1	62.60	2	60.50	60.50	-1	2,006	-0.05%
2021/07/22	1	61.30	14	61.48	62.30	-13	2,060	-0.63%
2021/07/21	5	59.60	18	59.92	60.60	-13	2,038	-0.64%
2021/07/20	12	58.99	11	58.98	58.50	1	2,024	0.05%
2021/07/19	11	60.23	70	60.11	59.80	-59	2,021	-2.92%
2021/07/16	32	63.53	0	0.00	63.60	32	2,038	1.57%
2021/07/15	73	64.72	0	0.00	64.30	73	2,037	3.58%
2021/07/14	1	65.40	2	63.50	65.40	-1	1,996	-0.05%
2021/07/13	1	62.50	15	62.22	60.70	-14	1,931	-0.72%
2021/07/12	0	0.00	3	60.30	60.00	-3	1,946	-0.15%
2021/07/09	4	59.48	0	0.00	59.30	4	1,966	0.20%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/07/07	11	60.34	0	0.00	59.80	11	2,111	0.52%
2021/07/06	12	61.43	4	62.10	60.70	8	2,123	0.38%
2021/07/05	0	0.00	16	61.92	62.80	-16	2,131	-0.75%
2021/07/02	12	59.88	0	0.00	59.30	12	2,135	0.56%
2021/07/01	2	59.70	0	0.00	59.70	2	2,156	0.09%
2021/06/30	2	60.50	1	60.60	60.50	1	2,192	0.05%
2021/06/29	1	61.10	2	62.00	61.00	-1	2,223	-0.04%
2021/06/28	0	0.00	7	61.60	61.40	-7	2,236	-0.31%
2021/06/24	0	0.00	2	61.60	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	11	59.75	60.30	-11	2,233	-0.49%
2021/06/22	8	58.75	0	0.00	58.00	8	2,220	0.36%
2021/06/21	3	59.07	36	59.81	59.50	-33	2,212	-1.49%
2021/06/18	2	59.30	5	59.70	59.90	-3	2,215	-0.14%
2021/06/17	3	58.70	6	58.68	58.50	-3	2,228	-0.13%
2021/06/16	0	0.00	2	58.45	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	4	57.98	58.30	-4	2,265	-0.18%
2021/06/11	0	0.00	3	56.93	56.80	-3	2,269	-0.13%
2021/06/10	0	0.00	3	56.27	56.20	-3	2,275	-0.13%
2021/06/09	0	0.00	2	56.00	55.40	-2	2,296	-0.09%
2021/06/08	2	55.40	4	55.25	55.10	-2	2,322	-0.09%
2021/06/07	15	54.80	2	54.25	54.50	13	2,344	0.55%
2021/06/04	3	55.57	1	55.30	55.30	2	2,355	0.08%
2021/06/03	2	55.60	2	56.50	56.30	0	2,382	0.00%
2021/06/02	1.2	56.33	0	0.00	55.90	1.2	2,393	0.05%
2021/05/31	1	55.60	4	57.15	56.50	-3	2,531	-0.12%
2021/05/28	0	0.00	3	55.83	55.70	-3	2,548	-0.12%
2021/05/27	1	53.90	0	0.00	55.10	1	2,588	0.04%
2021/05/26	6	54.50	0	0.00	54.50	6	2,596	0.23%
2021/05/25	2.2	54.36	0	0.00	55.20	2.2	2,608	0.08%
2021/05/24	0.1	53.70	6	53.20	53.70	-5.9	2,607	-0.23%
2021/05/21	0	0.00	1	51.60	52.40	-1	2,605	-0.04%
2021/05/20	3	51.70	0	0.00	50.40	3	2,601	0.12%
2021/05/19	2	51.75	4	51.33	51.90	-2	2,594	-0.08%
2021/05/18	1	46.30	1	47.25	48.10	0	2,595	0.00%
2021/05/17	5	45.54	6.1	45.40	44.55	-1.1	2,584	-0.04%
2021/05/14	13	51.69	12	51.23	49.50	1	2,540	0.04%
2021/05/13	1	50.20	6.2	51.07	50.80	-5.2	2,494	-0.21%
2021/05/12	11.3	55.48	7	55.33	55.20	4.3	2,437	0.18%
2021/05/11	34.4	61.35	2.2	61.37	61.30	32.2	2,407	1.34%
2021/05/10	14	68.30	9	68.10	68.10	5	2,333	0.21%
2021/05/07	15.2	68.57	3	68.33	68.80	12.2	2,344	0.52%
2021/05/06	16	67.99	13	67.55	67.90	3	2,357	0.13%
2021/05/05	3	66.17	6	66.33	66.50	-3	2,436	-0.12%
2021/05/04	5.2	65.61	9	65.69	65.80	-3.8	2,472	-0.15%
2021/05/03	9	65.68	6	65.90	65.20	3	2,493	0.12%
2021/04/29	3	66.80	3	67.00	66.80	0	2,494	0.00%
2021/04/28	21	68.41	11	68.25	67.80	10	2,506	0.40%
2021/04/27	0	0.00	8	67.30	67.50	-8	2,459	-0.33%
2021/04/26	2	67.30	2	67.00	67.00	0	2,471	0.00%
2021/04/23	0	0.00	5	66.88	67.00	-5	2,476	-0.20%
2021/04/22	2	68.50	1	68.40	66.80	1	2,524	0.04%
2021/04/21	4.2	67.90	1	67.50	67.90	3.2	2,556	0.13%
2021/04/20	5	66.60	3	66.90	67.20	2	2,535	0.08%
2021/04/19	2	67.35	10.1	67.08	67.20	-8.1	2,565	-0.32%
2021/04/16	9	65.44	9	65.83	65.90	0	2,547	0.00%
2021/04/15	2	63.45	9	63.34	64.00	-7	2,554	-0.27%
2021/04/14	6.1	62.50	5	62.00	62.00	1.1	2,567	0.04%
2021/04/13	11.4	64.72	3	64.63	64.30	8.4	2,516	0.33%
2021/04/12	8	66.29	1	66.10	66.10	7	2,473	0.28%
2021/04/09	6	66.80	2	66.90	66.50	4	2,482	0.16%
2021/04/08	2	66.50	0	0.00	66.70	2	2,468	0.08%
2021/04/07	16	66.56	3	66.60	66.50	13	2,456	0.53%
2021/04/06	0	67.30	0	0.00	66.80	0	2,449	0.00%
2021/04/01	22	66.79	1	67.20	66.70	21	2,460	0.85%
2021/03/31	0	0.00	2	66.70	66.50	-2	2,469	-0.08%
2021/03/30	2	67.00	1.3	67.07	67.00	0.8	2,504	0.03%
2021/03/29	2	66.70	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	0.00	3.3	66.42	66.70	-3.3	2,619	-0.12%
2021/03/25	0	0.00	0.5	66.70	66.30	-0.5	2,685	-0.02%
2021/03/24	2	66.70	3	66.80	66.70	-1	2,711	-0.04%
2021/03/22	4	66.83	1	66.80	66.80	3	2,734	0.11%
2021/03/19	2	67.45	3	67.30	67.40	-1	2,732	-0.04%
2021/03/18	2	67.30	5	67.84	67.40	-3	2,752	-0.11%
2021/03/17	2	67.80	0	0.00	67.70	2	2,780	0.07%
2021/03/15	2	67.80	4	68.00	68.10	-2	2,841	-0.07%
2021/03/12	9	67.73	10	67.80	67.90	-1	2,845	-0.03%
2021/03/11	1	67.90	2	68.00	68.10	-1	2,887	-0.03%
2021/03/10	3.1	68.07	1	68.40	67.70	2.1	2,882	0.07%
2021/03/09	3	66.93	0	0.00	67.00	3	2,885	0.10%
2021/03/08	1	68.80	0	0.00	67.90	1	2,871	0.03%
2021/03/05	3	68.60	6	68.60	68.60	-3	2,898	-0.10%
2021/03/04	17	68.79	12	68.66	68.20	5	2,914	0.17%
2021/03/03	3	71.73	4	71.73	71.10	-1	2,864	-0.03%
2021/03/02	1	71.80	4	71.88	71.00	-3	2,890	-0.10%
2021/02/26	2	70.65	1	70.70	71.20	1	2,859	0.03%
2021/02/25	3	70.60	16	70.89	71.10	-13	2,857	-0.45%
2021/02/24	3	70.53	1	70.60	70.30	2	2,864	0.07%
2021/02/23	4	70.58	2	70.40	70.40	2	2,862	0.07%
2021/02/22	6	71.18	0	0.00	71.20	6	2,930	0.20%
2021/02/19	0	0.00	3	70.70	71.20	-3	2,941	-0.10%
2021/02/18	7	71.10	5	71.60	71.20	2	2,978	0.07%
2021/02/17	8	68.79	9	69.18	69.30	-1	3,011	-0.03%
2021/02/05	8	67.90	0	0.00	68.00	8	2,993	0.27%
2021/02/04	1	66.60	6	66.65	66.70	-5	3,002	-0.17%
2021/02/03	2	66.90	1	67.90	67.00	1	3,045	0.03%
2021/02/02	1	66.90	1	68.20	67.00	0	3,048	0.00%
2021/02/01	12	68.13	15	67.23	67.90	-3	3,032	-0.10%
2021/01/29	6	70.22	6	68.87	68.80	0	3,112	0.00%
2021/01/28	9	70.41	0	0.00	70.20	9	3,078	0.29%
2021/01/27	21	70.13	28	70.53	71.70	-7	3,027	-0.23%
2021/01/26	5	69.20	0	0.00	68.60	5	2,911	0.17%
2021/01/25	1	68.90	2	70.15	69.00	-1	2,864	-0.03%
2021/01/22	1	68.50	0	0.00	68.40	1	2,838	0.04%
2021/01/21	4	68.73	0	0.00	67.90	4	2,850	0.14%
2021/01/18	6	67.57	0	0.00	68.40	6	2,847	0.21%
2021/01/15	2	69.20	4	69.65	68.90	-2	2,838	-0.07%
2021/01/14	3	70.63	15	69.30	70.90	-12	2,786	-0.43%
2021/01/13	2	68.15	2	68.00	68.10	0	2,736	0.00%
2021/01/12	10	67.26	0	0.00	66.70	10	2,719	0.37%
2021/01/11	7	69.00	9.1	68.79	68.90	-2.1	2,692	-0.08%
2021/01/08	14	67.19	4	66.93	67.50	10	2,673	0.37%
2021/01/07	4	68.15	1	68.00	68.10	3	2,656	0.11%
2021/01/06	7	68.66	2	68.20	68.30	5	2,634	0.19%
2021/01/05	3	68.73	1	69.20	68.60	2	2,611	0.08%
2021/01/04	8	68.91	2	69.40	69.40	6	2,608	0.23%
2020/12/31	1	68.60	0	0.00	68.60	1	2,582	0.04%
2020/12/30	3	68.53	0	0.00	68.70	3	2,597	0.12%
2020/12/29	3	68.50	0	0.00	68.60	3	2,624	0.11%
2020/12/28	6	67.93	23	67.90	67.90	-17	2,615	-0.65%
2020/12/25	7	68.90	2	68.90	68.80	5	2,581	0.19%
2020/12/24	4	70.60	3	70.40	70.20	1	2,571	0.04%
2020/12/23	1	69.10	0	0.00	69.50	1	2,559	0.04%
2020/12/22	21	68.17	4	68.78	67.60	17	2,576	0.66%
2020/12/21	5	69.28	2	69.70	68.30	3	2,515	0.12%
2020/12/18	2	70.60	1	70.50	70.50	1	2,586	0.04%
2020/12/17	1	71.20	0	0.00	71.40	1	2,588	0.04%
2020/12/16	3	71.57	0	0.00	72.00	3	2,632	0.11%
2020/12/15	1	71.80	0	0.00	71.60	1	2,710	0.04%
2020/12/14	3	72.70	1	72.50	72.90	2	2,740	0.07%
2020/12/11	7	73.33	4	72.10	72.60	3	2,810	0.11%
2020/12/10	9	75.58	5	75.54	74.60	4	2,880	0.14%
2020/12/09	5	77.58	1	77.40	77.70	4	2,954	0.14%
2020/12/08	7	77.83	0	0.00	77.90	7	2,958	0.24%
2020/12/07	2	78.40	4	78.80	77.30	-2	2,949	-0.07%
2020/12/04	1	81.10	2	81.80	81.10	-1	2,888	-0.03%
2020/12/03	6	81.98	1	81.80	81.80	5	2,879	0.17%
2020/12/01	7	82.61	1	83.40	83.40	6	2,889	0.21%
2020/11/30	0	0.00	6	82.53	81.30	-6	2,889	-0.21%
2020/11/27	11	83.89	8	84.25	83.40	3	2,869	0.10%
2020/11/26	6	83.30	3	83.20	84.10	3	2,840	0.11%
2020/11/25	1	82.80	5	81.82	81.40	-4	2,816	-0.14%
2020/11/24	0	0.00	0.2	81.30	81.30	-0.2	2,831	-0.01%
2020/11/23	7	81.61	2	81.50	81.50	5	2,871	0.17%
2020/11/20	3	82.80	5	82.64	82.90	-2	2,874	-0.07%
2020/11/19	1	82.70	9	83.40	82.40	-8	2,877	-0.28%
2020/11/18	5	81.98	1	81.91	82.40	4	2,826	0.14%
2020/11/17	8	81.79	3	81.47	81.60	5	2,822	0.18%
2020/11/16	6	81.42	17	81.51	81.80	-11	2,855	-0.39%
2020/11/13	2	78.20	7	78.81	78.70	-5	2,823	-0.18%
2020/11/12	2	77.25	13	78.34	79.00	-11	2,857	-0.38%
2020/11/11	5	79.04	1	79.70	79.70	4	2,871	0.14%
2020/11/09	2	77.95	1	78.20	78.50	1	2,982	0.03%
2020/11/06	10	78.74	10	78.60	78.50	0	3,079	0.00%
2020/11/04	0	0.00	2	75.30	75.80	-2	3,117	-0.06%
2020/11/03	1	75.00	0	0.00	74.90	1	3,232	0.03%
2020/10/30	0	0.00	3	75.93	74.10	-3	3,595	-0.08%
2020/10/29	4	75.78	5	76.50	76.20	-1	3,641	-0.03%
2020/10/28	3	75.57	3.2	76.00	75.40	-0.2	3,735	-0.01%
2020/10/27	0	0.00	49	73.58	74.30	-49	3,751	-1.31%
2020/10/26	1	73.80	5	73.60	72.80	-4	3,789	-0.11%
2020/10/23	0	0.00	3	73.07	73.30	-3	3,857	-0.08%
2020/10/22	1	72.00	2	72.10	72.20	-1	3,945	-0.03%
2020/10/21	1	72.20	2	72.30	72.90	-1	4,023	-0.02%
2020/10/20	1	71.10	0	0.00	71.60	1	4,154	0.02%
2020/10/19	1	71.20	2	70.95	71.00	-1	4,236	-0.02%
2020/10/16	1	70.50	1	70.60	70.70	0	4,260	0.00%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	0	0.00	2	71.75	71.90	-2	4,355	-0.05%
2020/10/13	5	71.64	5	71.72	71.70	0	4,480	0.00%
2020/10/12	1	72.00	42	73.14	72.00	-41	4,540	-0.90%
2020/10/07	0	0.00	11	71.59	72.90	-11	4,600	-0.24%
2020/10/06	4	72.78	4	71.63	71.70	0	4,641	0.00%
2020/10/05	5	72.22	3	72.70	73.00	2	4,684	0.04%
2020/09/30	1	71.60	0	0.00	72.20	1	4,830	0.02%
2020/09/29	44	71.11	3	71.00	71.00	41	4,900	0.84%
2020/09/28	4	72.45	1	72.40	72.00	3	4,991	0.06%
2020/09/25	11	74.17	4	74.63	72.40	7	5,108	0.14%
2020/09/24	2	75.55	46	76.82	74.60	-44	5,324	-0.83%
2020/09/23	53	80.40	52	79.27	77.30	1	5,685	0.02%
2020/09/22	3	78.37	5	78.08	78.30	-2	5,668	-0.04%
2020/09/21	1	77.60	2.2	78.30	78.30	-1.2	5,672	-0.02%
2020/09/18	3	77.40	11	77.76	77.00	-8	5,673	-0.14%
2020/09/17	3	78.07	6	77.67	78.10	-3	5,617	-0.05%
2020/09/16	6.2	77.93	4	77.75	78.00	2.2	5,632	0.04%
2020/09/15	5	76.42	9	77.01	77.10	-4	5,684	-0.07%
2020/09/14	7	74.20	13	74.82	74.20	-6	5,814	-0.10%
2020/09/11	3	70.00	3	71.00	71.00	0	5,733	0.00%
2020/09/10	6	71.03	3	70.70	70.70	3	5,824	0.05%
2020/09/09	3	70.40	5	70.78	71.20	-2	5,989	-0.03%
2020/09/08	1	70.80	1	71.00	71.40	0	6,064	0.00%
2020/09/07	5	71.52	0	0.00	70.70	5	6,139	0.08%
2020/09/04	2	70.70	0	0.00	71.70	2	6,164	0.03%
2020/09/03	7	71.86	0	0.00	71.10	7	6,194	0.11%
2020/09/02	4	71.00	4	70.80	70.80	0	6,193	0.00%
2020/09/01	5	70.62	4	71.10	71.00	1	6,217	0.02%
2020/08/31	0	0.00	5	72.28	72.30	-5	6,318	-0.08%
2020/08/28	27	71.47	1	71.40	70.80	26	6,344	0.41%
2020/08/27	2	72.20	7	73.09	72.30	-5	6,351	-0.08%
2020/08/26	6	70.93	7	71.16	71.10	-1	6,367	-0.02%
2020/08/25	0	0.00	2	72.05	72.10	-2	6,399	-0.03%
2020/08/24	4	72.78	1	73.80	72.60	3	6,414	0.05%
2020/08/21	11	71.90	9	72.17	72.40	2	6,432	0.03%
2020/08/20	9	73.00	14	71.89	70.50	-5	6,500	-0.08%
2020/08/19	3	75.53	3	75.57	73.50	0	6,602	0.00%
2020/08/18	31	76.56	5	76.28	75.20	26	6,665	0.39%
2020/08/17	6	75.33	5	76.56	76.20	1	6,804	0.01%
2020/08/14	16	75.90	7	75.89	76.90	9	7,144	0.13%
2020/08/13	1	74.90	3	74.73	73.70	-2	7,234	-0.03%
2020/08/12	21	73.55	8	73.06	73.20	13	7,304	0.18%
2020/08/11	21	75.10	4	76.23	75.80	17	7,256	0.23%
2020/08/10	6	76.03	8	75.13	74.40	-2	7,261	-0.03%
2020/08/07	30	77.23	6	77.02	76.30	24	7,369	0.33%
2020/08/06	57	80.71	10	79.58	79.60	47	7,356	0.64%
2020/08/05	11	81.21	27	81.40	83.10	-16	7,623	-0.21%
2020/08/04	1	76.10	11	75.95	75.80	-10	7,502	-0.13%
2020/08/03	16	75.58	5	74.56	73.70	11	7,519	0.15%
2020/07/31	4	80.10	8	80.60	80.40	-4	7,730	-0.05%
2020/07/30	11	80.40	8	79.95	79.60	3	8,002	0.04%
2020/07/29	11.1	80.70	3	80.10	80.10	8.1	8,006	0.10%
2020/07/28	0	0.00	3	81.77	82.00	-3	8,007	-0.04%
2020/07/27	5	80.36	6	81.15	80.00	-1	7,992	-0.01%
2020/07/24	16	83.57	24	81.42	80.80	-8	8,093	-0.10%
2020/07/23	4	81.58	11	82.55	83.10	-7	8,153	-0.09%
2020/07/22	13	81.89	7	82.00	82.40	6	8,100	0.07%
2020/07/21	7	80.66	7	81.44	81.80	0	8,102	0.00%
2020/07/20	3	78.50	2	79.85	80.20	1	8,192	0.01%
2020/07/17	14	80.60	30	81.01	78.90	-16	8,302	-0.19%
2020/07/16	7	79.93	18	79.51	79.60	-11	8,376	-0.13%
2020/07/15	10	78.62	7	78.20	78.00	3	8,442	0.04%
2020/07/14	4	78.10	7	78.27	78.70	-3	8,504	-0.04%
2020/07/13	9	77.98	11	78.78	77.70	-2	8,523	-0.02%
2020/07/10	5	78.60	2	79.05	77.70	3	8,572	0.03%
2020/07/09	25	83.01	23	81.96	81.10	2	8,601	0.02%
2020/07/08	5	80.18	12	80.68	81.60	-7	8,613	-0.08%
2020/07/07	24	79.53	8	79.85	79.80	16	8,630	0.19%
2020/07/06	4	79.85	20	80.02	78.90	-16	8,763	-0.18%
2020/07/03	39.1	79.78	21	79.72	78.00	18.1	8,994	0.20%
2020/07/02	43	76.87	114	77.27	79.40	-71	8,939	-0.79%	大賣/
2020/07/01	18	71.77	18	72.11	72.20	0	8,738	0.00%
2020/06/30	10	68.91	2	69.70	69.10	8	8,712	0.09%
2020/06/29	54	69.12	7	69.67	69.10	47	8,739	0.54%
2020/06/24	3	70.60	4	70.65	70.80	-1	8,718	-0.01%
2020/06/23	25	71.87	4	71.20	70.60	21	8,835	0.24%
2020/06/22	12	72.56	9	72.60	72.30	3	8,839	0.03%
2020/06/19	21	71.87	21	72.36	73.60	0	8,860	0.00%
2020/06/18	26	69.54	4	69.45	69.40	22	8,725	0.25%
2020/06/17	4	69.18	1	69.00	69.00	3	8,838	0.03%
2020/06/16	8	69.50	6	69.63	70.60	2	8,860	0.02%
2020/06/12	12	67.24	20	65.75	67.60	-8	9,014	-0.09%
2020/06/11	4	67.25	6	66.48	65.20	-2	9,095	-0.02%
2020/06/10	8	66.24	4	66.13	67.00	4	9,153	0.04%
2020/06/09	1	67.30	1	66.00	66.20	0	9,234	0.00%
2020/06/08	7	67.00	6	67.17	67.00	1	9,341	0.01%
2020/06/05	12	67.21	9	67.03	67.30	3	9,400	0.03%
2020/06/04	6	70.12	10	70.01	69.80	-4	9,466	-0.04%
2020/06/03	3	69.80	7	69.44	70.20	-4	9,620	-0.04%
2020/06/02	5	69.80	4	69.58	69.00	1	9,744	0.01%
2020/06/01	3	69.67	14	69.11	69.60	-11	9,816	-0.11%
2020/05/29	8	68.35	2	68.50	68.70	6	9,858	0.06%
2020/05/28	12	68.10	26	68.07	68.10	-14	10,032	-0.14%
2020/05/27	7	67.63	8.1	68.05	68.10	-1.1	10,091	-0.01%
2020/05/26	24	69.65	10	68.99	68.20	14	10,310	0.14%
2020/05/25	20	71.11	25	71.84	72.50	-5	10,445	-0.05%
2020/05/22	32	70.59	10	70.65	69.70	22	10,475	0.21%
2020/05/21	25	69.60	69	69.64	71.50	-44	10,464	-0.42%
2020/05/20	14	63.68	39	64.09	65.00	-25	10,220	-0.24%
2020/05/19	25	62.00	16	62.98	62.90	9	10,586	0.09%
2020/05/18	1	60.50	7	59.90	60.80	-6	10,586	-0.06%
2020/05/15	19	61.41	58	60.71	60.80	-39	10,820	-0.36%
2020/05/14	14	61.26	38	62.55	60.60	-24	11,202	-0.21%
2020/05/13	13	62.14	11	62.24	61.90	2	11,770	0.02%
2020/05/12	68.1	63.01	40	62.93	62.10	28.1	12,247	0.23%
2020/05/11	24	60.54	20.1	60.69	61.40	3.9	12,047	0.03%
2020/05/08	29	60.12	7	60.44	60.20	22	12,006	0.18%
2020/05/07	40	61.07	23	61.00	60.10	17	12,034	0.14%
2020/05/06	59	58.70	157	58.80	58.60	-98	11,835	-0.83%	大賣/
2020/05/05	80	56.08	29	55.93	55.60	51	11,633	0.44%
2020/05/04	8	55.66	10	55.81	55.10	-2	11,850	-0.02%
2020/04/30	9	55.94	5	56.06	56.30	4	11,923	0.03%
2020/04/29	20	57.35	9	56.44	56.30	11	12,041	0.09%
2020/04/28	28	56.41	31	56.51	57.20	-3	12,202	-0.02%
2020/04/27	4	54.55	9	54.13	54.00	-5	12,135	-0.04%
2020/04/24	12	54.07	3	53.97	54.00	9	12,214	0.07%
2020/04/23	4	55.53	17	55.71	54.60	-13	12,367	-0.11%
2020/04/22	12	54.94	8	54.78	55.90	4	12,442	0.03%
2020/04/21	51	54.64	56	54.26	54.00	-5	12,394	-0.04%
2020/04/20	9	53.57	19	53.52	53.40	-10	12,231	-0.08%
2020/04/17	13	53.44	9	53.31	52.00	4	12,138	0.03%
2020/04/16	9	53.00	4	52.90	53.40	5	12,063	0.04%
2020/04/15	4	53.15	14	53.44	53.00	-10	12,025	-0.08%
2020/04/14	15	53.41	15	53.67	54.00	0	11,926	0.00%
2020/04/13	29	54.13	27	53.78	53.10	2	11,862	0.02%
2020/04/10	20	52.73	27	52.80	52.50	-7	11,721	-0.06%
2020/04/09	23	53.13	39	53.05	52.80	-16	11,677	-0.14%
2020/04/08	23	50.83	64	51.25	51.80	-41	11,479	-0.36%
2020/04/07	20	47.24	9	47.67	48.40	11	11,116	0.10%
2020/04/06	7	43.43	2	43.45	44.00	5	10,970	0.05%
2020/04/01	8	45.73	6	46.14	45.50	2	10,811	0.02%
2020/03/31	9	47.86	17	46.98	47.10	-8	10,793	-0.07%
2020/03/30	2	48.30	4	47.44	48.70	-2	10,818	-0.02%
2020/03/27	49	50.61	21	50.14	48.40	28	10,907	0.26%
2020/03/26	13	51.02	9	51.42	51.80	4	10,903	0.04%
2020/03/25	25	52.51	26	52.58	51.40	-1	10,937	-0.01%
2020/03/24	27	52.27	8	52.68	52.50	19	10,937	0.17%
2020/03/23	22	52.05	22	51.73	51.00	0	10,976	0.00%
2020/03/20	14	50.34	19	51.18	51.40	-5	10,835	-0.05%
2020/03/19	6	47.86	11	48.11	47.20	-5	10,721	-0.05%
2020/03/18	24	51.89	34	51.27	50.50	-10	10,591	-0.09%
2020/03/17	6	47.46	6	48.21	49.15	0	10,397	0.00%
2020/03/16	10	48.38	11	47.88	46.55	-1	10,242	-0.01%
2020/03/13	4	48.03	7	46.90	49.45	-3	10,142	-0.03%
2020/03/12	15	51.13	3	50.93	50.00	12	10,088	0.12%
2020/03/11	13	55.30	17	56.09	54.20	-4	9,966	-0.04%
2020/03/10	19	53.01	31	53.30	55.20	-12	9,869	-0.12%
2020/03/09	51	57.46	28	56.09	55.00	23	9,664	0.24%
2020/03/06	22	57.41	15	57.63	57.60	7	9,457	0.07%
2020/03/05	24	57.40	13	57.29	56.90	11	9,328	0.12%
2020/03/04	14	56.81	26	56.87	56.70	-12	9,246	-0.13%
2020/03/03	35	58.01	30	57.99	57.90	5	9,238	0.05%
2020/03/02	23	55.83	29	55.45	56.00	-6	9,054	-0.07%
2020/02/27	45	57.69	70.2	57.38	55.40	-25.2	8,973	-0.28%
2020/02/26	44	57.31	30	57.61	57.10	14	8,663	0.16%
2020/02/25	13	56.15	33	55.63	55.90	-20	8,348	-0.24%
2020/02/24	43	56.32	18	56.41	55.70	25	8,210	0.30%
2020/02/21	28	55.23	17	55.25	55.50	11	8,069	0.14%
2020/02/20	60	55.84	52	55.17	55.50	8	7,975	0.10%
2020/02/19	29	57.43	21	57.80	58.20	8	7,523	0.11%
2020/02/18	60	58.00	60	57.30	57.20	0	7,427	0.00%
2020/02/17	46	60.71	56	60.79	59.70	-10	7,168	-0.14%
2020/02/14	79	58.57	58.3	58.89	60.30	20.7	6,726	0.31%
2020/02/13	41	54.70	67	55.00	54.90	-26	6,002	-0.43%
2020/02/12	28	53.20	18	52.94	52.40	10	5,496	0.18%
2020/02/11	13	52.05	7	51.71	52.00	6	5,386	0.11%
2020/02/10	11	52.90	17	52.46	51.30	-6	5,538	-0.11%
2020/02/07	12	52.08	38.2	52.05	52.00	-26.2	5,440	-0.48%
2020/02/06	0	0.00	5	53.46	53.60	-5	5,321	-0.09%
2020/02/05	35	52.84	46	52.90	52.60	-11	5,214	-0.21%
2020/02/04	24	52.14	39	51.74	51.70	-15	4,944	-0.30%
2020/02/03	25	52.71	8	52.63	52.70	17	4,849	0.35%
2020/01/31	73.2	52.14	56	52.60	53.30	17.2	4,686	0.37%
2020/01/30	9	49.29	7	49.74	49.80	2	4,367	0.05%
2020/01/20	6	50.70	8	50.99	51.00	-2	4,231	-0.05%
2020/01/17	16	50.23	33	50.46	50.30	-17	4,153	-0.41%
2020/01/16	45	48.95	50	49.20	49.20	-5	3,998	-0.13%
2020/01/15	10	47.52	8	47.45	47.20	2	3,778	0.05%
2020/01/14	3	46.73	2	46.85	46.60	1	3,766	0.03%
2020/01/13	0	0.00	2	46.30	46.65	-2	3,761	-0.05%
2020/01/10	1	44.95	29	44.96	45.40	-28	3,835	-0.73%
2020/01/09	10	45.58	0	0.00	45.30	10	3,831	0.26%
2020/01/08	3	44.42	1	44.70	44.20	2	3,898	0.05%
2020/01/07	1	45.75	2	45.28	44.70	-1	3,949	-0.03%
2020/01/06	0	0.00	52	45.72	45.65	-52	3,964	-1.31%
2020/01/03	1	46.50	8	46.54	46.30	-7	4,085	-0.17%
2020/01/02	11	46.87	2	47.20	47.25	9	4,108	0.22%
2019/12/31	0	0.00	1	46.00	46.00	-1	4,206	-0.02%
2019/12/30	12	46.53	4	46.63	46.05	8	4,311	0.19%
2019/12/27	3.1	46.65	2	46.65	46.85	1.1	4,271	0.03%
2019/12/26	9	46.71	16	46.38	46.05	-7	4,260	-0.16%
2019/12/25	4	47.95	35	47.97	47.20	-31	4,222	-0.73%
2019/12/24	8	47.54	19	47.66	47.70	-11	4,240	-0.26%
2019/12/23	9	47.01	38	46.89	47.60	-29	4,127	-0.70%
2019/12/20	2	45.83	0	0.00	46.00	2	3,987	0.05%
2019/12/19	13.1	45.88	8	46.17	46.50	5.1	3,933	0.13%
2019/12/18	16	45.17	1	45.20	45.10	15	3,831	0.39%
2019/12/17	6	43.92	1	44.20	44.10	5	3,703	0.13%
2019/12/16	1	43.60	3	43.80	44.00	-2	3,732	-0.05%
2019/12/13	10	44.10	6	44.18	43.70	4	3,946	0.10%
2019/12/12	1	43.60	10	42.89	43.45	-9	3,953	-0.23%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/10	2	42.55	139	42.56	42.55	-137	4,116	-3.33%	大賣/鉅額交易
2019/12/09	9	42.89	16	42.53	42.60	-7	4,163	-0.17%
2019/12/06	2	43.78	4	43.94	44.05	-2	4,135	-0.05%
2019/12/05	3	43.55	2	43.53	43.55	1	4,414	0.02%
2019/12/03	2	42.75	2	43.10	42.90	0	4,563	0.00%
2019/12/02	3	43.15	2	42.75	42.65	1	4,603	0.02%
2019/11/29	4	44.05	15	44.02	43.75	-11	4,658	-0.24%
2019/11/28	34	44.34	11	44.63	44.80	23	4,686	0.49%
2019/11/27	1	43.80	5	43.80	43.95	-4	4,687	-0.09%
2019/11/26	4	43.64	6	43.58	43.60	-2	4,722	-0.04%
2019/11/22	4	42.89	3	42.70	42.70	1	4,867	0.02%
2019/11/21	8	42.51	8	42.88	43.20	0	4,990	0.00%
2019/11/20	3	43.00	0	0.00	43.15	3	5,080	0.06%
2019/11/19	27	44.42	6	43.95	43.60	21	5,197	0.40%
2019/11/18	47	44.28	4	44.21	44.30	43	5,226	0.82%
2019/11/15	6	42.58	16	42.73	43.00	-10	5,233	-0.19%
2019/11/14	5	41.67	46	41.55	41.65	-41	5,387	-0.76%
2019/11/13	5	42.83	101	42.61	42.70	-96	5,441	-1.76%	大賣/
2019/11/12	1	43.20	9	42.85	43.20	-8	5,495	-0.15%
2019/11/11	4	42.39	10	42.49	42.10	-6	5,660	-0.11%
2019/11/08	2	43.95	2	44.30	43.85	0	5,702	0.00%
2019/11/07	23	44.09	10	44.10	44.45	13	5,784	0.22%
2019/11/06	5	42.71	3	42.80	42.50	2	5,882	0.03%
2019/11/05	3	42.25	4	42.45	42.25	-1	6,001	-0.02%
2019/11/04	1	42.85	2	43.15	42.55	-1	6,228	-0.02%
2019/10/31	12	43.50	12	43.37	43.25	0	6,445	0.00%
2019/10/30	6	43.11	3	43.07	43.15	3	6,554	0.05%
2019/10/29	6	42.68	4	42.48	42.25	2	6,586	0.03%
2019/10/28	1	42.40	3	42.57	42.30	-2	6,674	-0.03%
2019/10/25	13	42.89	6	42.83	42.65	7	6,713	0.10%
2019/10/24	22	43.24	27	43.39	43.40	-5	6,710	-0.07%
2019/10/23	4	42.76	7	42.71	42.50	-3	6,712	-0.04%
2019/10/22	3	43.07	3	43.07	42.75	0	6,735	0.00%
2019/10/21	1	42.90	3	42.42	42.55	-2	6,731	-0.03%
2019/10/18	61	42.75	41	42.91	42.85	20	6,792	0.29%
2019/10/17	16	41.55	2	41.50	41.50	14	6,731	0.21%
2019/10/16	3	41.73	4	41.63	41.80	-1	6,818	-0.01%
2019/10/15	5	40.55	8	40.38	40.60	-3	6,821	-0.04%
2019/10/14	9	38.86	5	39.05	39.30	4	6,860	0.06%
2019/10/09	43	39.07	0	0.00	38.85	43	6,895	0.62%
2019/10/08	6	41.43	3	41.05	41.05	3	6,871	0.04%
2019/10/07	11	42.20	9	42.22	42.30	2	6,886	0.03%
2019/10/04	6	40.59	59	40.80	40.30	-53	6,848	-0.77%
2019/10/02	6	42.38	1	42.30	42.40	5	6,962	0.07%
2019/10/01	12	42.29	18	42.39	42.20	-6	6,981	-0.09%
2019/09/27	20	42.06	9	42.07	42.05	11	6,999	0.16%
2019/09/25	0	0.00	5	43.66	43.60	-5	7,157	-0.07%
2019/09/23	1	44.30	4	44.33	44.30	-3	7,290	-0.04%
2019/09/20	6	43.90	0	0.00	43.85	6	7,379	0.08%
2019/09/19	8	43.65	0	0.00	43.60	8	7,393	0.11%
2019/09/18	22	43.42	1.1	43.91	43.40	20.9	7,383	0.28%
2019/09/17	3	45.38	34	45.35	45.20	-31	7,202	-0.43%
2019/09/16	9	45.13	9	45.41	44.85	0	7,215	0.00%
2019/09/12	6	46.92	0	0.00	46.70	6	7,126	0.08%
2019/09/11	7	47.25	2	47.35	47.15	5	7,212	0.07%
2019/09/10	8	46.59	2	46.33	46.85	6	7,338	0.08%
2019/09/09	59	47.30	16	47.25	46.70	43	7,411	0.58%
2019/09/06	32	51.43	9	51.30	51.50	23	7,243	0.32%
2019/09/05	17	51.00	67	51.14	51.40	-50	7,472	-0.67%
2019/09/04	5	51.00	0	0.00	51.00	5	7,480	0.07%
2019/09/03	7	50.64	12	50.52	50.50	-5	7,592	-0.07%
2019/09/02	12	50.61	1.2	51.72	51.70	10.8	7,645	0.14%
2019/08/30	9	50.52	4.3	50.87	50.30	4.7	7,796	0.06%
2019/08/29	56	50.89	1	51.20	50.80	55	7,929	0.69%
2019/08/28	12	50.74	7	50.57	50.60	5	7,921	0.06%
2019/08/27	15	51.54	0	0.00	51.00	15	7,869	0.19%
2019/08/26	25	51.82	4	51.75	51.30	21	7,858	0.27%
2019/08/23	26	53.98	1	54.70	53.60	25	7,771	0.32%
2019/08/22	37	54.31	3	54.63	54.90	34	7,731	0.44%
2019/08/21	22	54.28	8	54.54	54.20	14	7,650	0.18%
2019/08/20	22	55.27	18	55.15	55.00	4	7,684	0.05%
2019/08/19	15	55.20	15	55.49	55.20	0	7,690	0.00%
2019/08/16	26	53.48	5	53.36	53.20	21	7,605	0.28%
2019/08/15	10	53.95	29	53.66	53.90	-19	7,544	-0.25%
2019/08/14	10	54.89	13	55.15	54.60	-3	7,517	-0.04%
2019/08/13	38	53.76	7	54.57	53.10	31	7,466	0.42%
2019/08/12	15	54.97	10	54.78	54.40	5	7,543	0.07%
2019/08/08	15	55.28	52.3	55.53	56.50	-37.3	7,500	-0.50%
2019/08/07	10.3	53.47	24	53.26	52.80	-13.7	7,291	-0.19%
2019/08/06	6	53.33	23	52.78	53.80	-17	7,271	-0.23%
2019/08/05	11	51.25	1	52.90	50.70	10	7,113	0.14%
2019/08/02	139	53.29	21	53.33	52.70	118	7,225	1.63%	大買/鉅額交易
2019/08/01	7.3	52.60	9	52.69	53.00	-1.7	7,491	-0.02%
2019/07/31	11	51.49	1	51.50	51.60	10	7,711	0.13%
2019/07/30	14.2	50.99	18	51.28	51.50	-3.8	7,891	-0.05%
2019/07/29	0	0.00	2	50.40	50.50	-2	7,944	-0.03%
2019/07/26	5	49.70	0	0.00	49.60	5	8,083	0.06%
2019/07/25	4	49.56	5	49.88	49.85	-1	8,164	-0.01%
2019/07/24	9	49.48	0	0.00	49.40	9	8,324	0.11%
2019/07/23	12	49.96	3	49.87	49.80	9	8,400	0.11%
2019/07/22	39.2	50.98	7	50.80	50.70	32.2	8,389	0.38%
2019/07/19	2	49.45	2	49.50	49.50	0	8,400	0.00%
2019/07/18	13	49.18	1	49.80	49.00	12	8,547	0.14%
2019/07/17	11.2	49.99	2	50.08	50.10	9.2	8,531	0.11%
2019/07/16	11	51.05	0	0.00	50.70	11	8,540	0.13%
2019/07/15	1.2	51.93	2	51.95	51.90	-0.8	8,616	-0.01%
2019/07/12	31	51.34	12	51.38	51.50	19	8,738	0.22%
2019/07/11	2.3	50.09	2	49.98	50.70	0.3	8,819	0.00%
2019/07/10	1.3	50.45	3	51.27	50.20	-1.7	9,016	-0.02%
2019/07/09	7	50.01	3	50.12	49.85	4	9,495	0.04%
2019/07/08	7	50.71	6	50.90	50.60	1	10,127	0.01%
2019/07/05	6	52.10	21	51.79	51.70	-15	10,138	-0.15%
2019/07/04	15	52.00	20	52.50	52.10	-5	10,181	-0.05%
2019/07/03	21	52.26	34	52.33	51.70	-13	10,261	-0.13%
2019/07/02	2	54.30	0	0.00	54.30	2	10,153	0.02%
2019/07/01	23	55.42	7	54.96	55.50	16	10,229	0.16%
2019/06/28	0	0.00	2	54.05	54.60	-2	10,178	-0.02%
2019/06/27	10	54.30	13	54.60	53.70	-3	10,264	-0.03%
2019/06/26	1	54.30	5	53.90	54.00	-4	10,310	-0.04%
2019/06/25	2	54.20	9	53.44	54.10	-7	10,371	-0.07%
2019/06/24	1	54.10	1	54.30	54.30	0	10,411	0.00%
2019/06/21	1	53.50	1	53.20	53.10	0	10,404	0.00%
2019/06/20	6	53.83	6	54.37	54.30	0	10,366	0.00%
2019/06/19	41	53.99	3	53.73	53.40	38	10,343	0.37%
2019/06/18	7	53.13	8	53.09	53.40	-1	10,289	-0.01%
2019/06/17	19	53.65	5	53.74	52.70	14	10,162	0.14%
2019/06/14	23	55.60	21	55.11	55.00	2	10,109	0.02%
2019/06/13	25	55.30	46	55.46	54.90	-21	10,050	-0.21%
2019/06/12	8	53.85	48	54.18	54.00	-40	9,826	-0.41%
2019/06/11	25	53.69	37	53.50	53.10	-12	9,808	-0.12%
2019/06/10	31	52.90	6	53.40	52.60	25	9,740	0.26%
2019/06/06	21	52.34	20	52.13	52.70	1	9,728	0.01%
2019/06/05	25	49.74	24	50.96	51.70	1	9,543	0.01%
2019/06/04	2	47.78	4	48.10	48.40	-2	9,438	-0.02%
2019/06/03	2	47.30	3	47.23	47.35	-1	9,508	-0.01%
2019/05/31	1	48.05	1	48.40	48.20	0	9,800	0.00%
2019/05/30	3	47.47	0	0.00	47.45	3	9,783	0.03%
2019/05/28	0	0.00	6	46.50	47.30	-6	9,865	-0.06%
2019/05/27	3	45.50	3	45.25	45.60	0	9,886	0.00%
2019/05/24	0	0.00	2	46.75	45.95	-2	9,851	-0.02%
2019/05/23	2	46.60	0	0.00	46.25	2	9,818	0.02%
2019/05/22	1	50.00	1	49.35	48.95	0	9,878	0.00%
2019/05/21	0	0.00	1	49.30	49.75	-1	9,976	-0.01%
2019/05/20	3	48.83	1	48.70	48.75	2	10,042	0.02%
2019/05/17	4	51.33	2	50.40	49.55	2	9,982	0.02%
2019/05/16	11	52.71	5	52.78	51.70	6	9,904	0.06%
2019/05/15	3	51.83	1	51.60	51.60	2	9,874	0.02%
2019/05/14	5	49.13	24	49.11	50.80	-19	9,929	-0.19%
2019/05/10	10	50.54	10	49.81	50.00	0	10,404	0.00%
2019/05/09	16	53.54	13	51.38	50.50	3	10,496	0.03%
2019/05/08	31	54.32	49	53.43	55.00	-18	10,425	-0.17%
2019/05/07	9	51.83	8	51.31	53.70	1	10,216	0.01%
2019/05/06	10	51.59	11	51.81	50.00	-1	10,111	-0.01%
2019/05/03	13	51.68	12	51.68	51.70	1	10,062	0.01%
2019/05/02	1	50.90	1	50.50	50.70	0	10,037	0.00%
2019/04/30	12	50.78	69.3	50.40	51.20	-57.3	10,095	-0.57%
2019/04/29	1	48.00	4	49.11	49.25	-3	10,047	-0.03%
2019/04/26	1	49.60	0	0.00	48.50	1	10,085	0.01%
2019/04/25	5	48.25	13	48.86	49.10	-8	10,291	-0.08%
2019/04/24	0	0.00	2	49.88	49.00	-2	10,513	-0.02%
2019/04/23	1	50.70	16	50.15	50.70	-15	10,808	-0.14%
2019/04/22	12	49.78	21	49.70	49.70	-9	11,100	-0.08%
2019/04/19	12	51.33	32	50.88	50.40	-20	11,010	-0.18%
2019/04/18	22	50.46	46	50.34	50.00	-24	10,844	-0.22%
2019/04/17	9	51.26	8	51.39	52.00	1	10,676	0.01%
2019/04/16	42	50.58	76	50.48	50.70	-34	10,536	-0.32%
2019/04/15	32	49.50	90.3	49.03	51.00	-58.3	10,281	-0.57%
2019/04/12	53	48.36	81	48.53	46.45	-28	9,716	-0.29%
2019/04/11	15	46.97	24.7	46.70	46.95	-9.7	9,029	-0.11%
2019/04/10	3	45.50	2	45.95	45.75	1	8,884	0.01%
2019/04/09	7	45.68	12	45.58	45.45	-5	8,873	-0.06%
2019/04/08	2	45.40	10	45.35	45.10	-8	8,766	-0.09%
2019/04/03	22	45.08	37	44.89	44.70	-15	8,714	-0.17%
2019/04/02	27	44.06	8	44.00	43.85	19	8,645	0.22%
2019/04/01	36.2	44.67	18	44.56	44.00	18.2	8,611	0.21%
2019/03/29	22	43.37	33	43.49	43.85	-11	8,466	-0.13%
2019/03/28	17	42.42	7	42.38	41.80	10	8,339	0.12%
2019/03/27	15	41.80	6	41.63	42.15	9	8,292	0.11%
2019/03/26	2	41.35	2	41.43	41.40	0	8,246	0.00%
2019/03/25	0	0.00	2	40.55	40.80	-2	8,317	-0.02%
2019/03/22	5	41.92	1	41.40	41.20	4	8,334	0.05%
2019/03/21	14	41.79	0	0.00	42.00	14	8,383	0.17%
2019/03/20	6	41.38	1	41.00	41.10	5	8,350	0.06%
2019/03/19	7	41.46	4	41.28	41.60	3	8,334	0.04%
2019/03/18	6	40.57	17	40.64	40.40	-11	8,292	-0.13%
2019/03/15	4	41.25	3	41.22	41.15	1	8,266	0.01%
2019/03/14	3	41.15	24	41.22	41.90	-21	8,256	-0.25%
2019/03/13	4	40.60	4	40.49	40.80	0	8,263	0.00%
2019/03/12	12	41.28	9	40.55	40.45	3	8,221	0.04%
2019/03/11	10	41.20	10	41.60	41.35	0	8,174	0.00%
2019/03/08	5	41.94	2	42.05	41.45	3	8,280	0.04%
2019/03/07	4	43.21	3	43.00	42.65	1	8,253	0.01%
2019/03/06	39.3	45.22	13	44.65	43.70	26.3	8,223	0.32%
2019/03/05	2	44.35	0	0.00	44.25	2	8,029	0.02%
2019/03/04	11	44.39	6	44.33	44.40	5	8,107	0.06%
2019/02/27	5	43.30	3	43.68	44.30	2	8,141	0.02%
2019/02/26	9	43.79	6	43.60	43.60	3	8,098	0.04%
2019/02/25	3	43.72	2	44.38	44.45	1	8,177	0.01%
2019/02/22	15	43.70	3	43.77	43.40	12	8,166	0.15%
2019/02/21	19	45.56	4	45.53	44.40	15	8,278	0.18%
2019/02/20	7	43.51	2	44.48	45.00	5	8,215	0.06%
2019/02/19	5	44.72	5	44.66	44.20	0	8,137	0.00%
2019/02/18	0	0.00	2	44.83	44.15	-2	8,149	-0.02%
2019/02/15	10	44.37	7	44.71	44.30	3	8,216	0.04%
2019/02/14	8	45.94	2	45.95	45.10	6	8,225	0.07%
2019/02/13	133	46.79	6	46.02	45.25	127	8,184	1.55%	大買/鉅額交易
2019/02/12	11	47.22	4	46.98	46.95	7	8,142	0.09%
2019/02/11	22	46.62	21	45.50	48.05	1	8,166	0.01%
2019/01/30	5	41.04	20	41.90	43.70	-15	7,777	-0.19%
2019/01/29	35	41.85	35	41.04	40.65	0	7,542	0.00%
2019/01/28	31	41.66	19	41.97	41.10	12	7,297	0.16%
2019/01/25	12	41.00	5	41.32	40.80	7	7,166	0.10%
2019/01/24	13	40.95	6	41.01	41.25	7	7,083	0.10%
2019/01/23	17	40.60	4	40.25	41.00	13	6,996	0.19%
2019/01/22	12	40.57	10	39.72	39.65	2	6,839	0.03%
2019/01/21	1	41.10	0	0.00	40.30	1	6,699	0.01%
2019/01/18	2	41.03	4	41.00	41.35	-2	6,564	-0.03%
2019/01/17	13	41.50	6	41.44	40.55	7	6,416	0.11%
2019/01/16	32	40.07	18	40.12	41.15	14	6,188	0.23%
2019/01/15	70	38.65	50	38.42	39.60	20	5,890	0.34%
2019/01/14	45	36.28	42	36.83	38.20	3	5,445	0.06%
2019/01/08	0	0.00	4	35.19	35.50	-4	5,156	-0.08%
2019/01/03	1	35.10	1	34.45	34.80	0	5,244	0.00%
2018/12/28	2	34.50	2	34.08	34.55	0	5,266	0.00%
2018/12/27	0	0.00	2	33.25	33.20	-2	5,340	-0.04%
2018/12/26	1	32.85	1	33.05	32.65	0	5,456	0.00%
2018/12/25	5	33.38	1	33.75	33.20	4	5,582	0.07%
2018/12/24	1	34.50	1	34.45	34.55	0	5,528	0.00%
2018/12/22	1	34.85	0	0.00	34.85	1	5,669	0.02%
2018/12/21	2	35.68	2	35.20	35.50	0	5,693	0.00%
2018/12/20	15	35.70	0	0.00	35.70	15	5,646	0.27%
2018/12/19	4	35.36	4	35.25	35.20	0	5,620	0.00%
2018/12/18	5	35.85	11	35.89	35.25	-6	5,647	-0.11%
2018/12/17	7	35.37	0	0.00	35.65	7	5,602	0.12%
2018/12/14	1	35.65	3	35.53	35.50	-2	5,722	-0.03%
2018/12/13	0	0.00	3	35.08	35.00	-3	5,708	-0.05%
2018/12/12	1	34.55	0	0.00	34.80	1	5,750	0.02%
2018/12/10	0	0.00	1	33.65	34.30	-1	5,869	-0.02%
2018/12/07	1	34.05	0	0.00	34.30	1	5,914	0.02%
2018/12/06	3	33.68	0	0.00	34.00	3	5,940	0.05%
2018/12/05	3	35.07	2	35.10	35.40	1	5,959	0.02%
2018/12/04	8	35.44	2	35.68	35.40	6	6,055	0.10%
2018/12/03	8	36.56	3	36.62	36.35	5	6,100	0.08%
2018/11/30	3	35.70	14	35.85	35.50	-11	6,288	-0.17%
2018/11/28	4	36.08	4	35.75	35.60	0	6,722	0.00%
2018/11/27	16	35.14	7	35.13	35.35	9	6,715	0.13%
2018/11/26	1	34.50	1	34.30	34.55	0	6,769	0.00%
2018/11/23	0	0.00	2	33.60	33.10	-2	6,853	-0.03%
2018/11/20	4	34.95	3	34.80	34.50	1	7,661	0.01%
2018/11/15	3	34.72	3	35.10	34.90	0	7,771	0.00%
2018/11/14	1	34.35	116	34.19	34.75	-115	7,837	-1.47%	大賣/鉅額交易
2018/11/13	2	34.15	2	34.20	34.25	0	7,727	0.00%
2018/11/09	1	32.35	1	32.25	33.20	0	7,615	0.00%
2018/11/08	11	34.04	10	33.37	32.10	1	7,626	0.01%
2018/11/07	4	32.40	5	32.33	33.00	-1	7,553	-0.01%
2018/11/06	4	32.11	4	31.95	31.95	0	7,623	0.00%
2018/11/05	2	32.03	12	32.27	32.40	-10	7,638	-0.13%
2018/11/01	0	0.00	1	30.50	30.65	-1	7,783	-0.01%
2018/10/31	2	29.65	5	29.11	29.50	-3	7,845	-0.04%
2018/10/30	1	27.40	0	0.00	28.30	1	7,902	0.01%
2018/10/29	7	27.75	7	27.97	27.70	0	8,102	0.00%
2018/10/26	5	28.86	4	28.80	28.25	1	8,217	0.01%
2018/10/25	1	29.50	1	28.90	29.00	0	8,398	0.00%
2018/10/24	0	0.00	1	30.50	30.10	-1	8,476	-0.01%
2018/10/23	4	30.11	4	29.73	29.50	0	8,605	0.00%
2018/10/22	3	29.80	5	30.59	30.55	-2	8,882	-0.02%
2018/10/18	2	29.90	3	29.85	29.75	-1	9,394	-0.01%
2018/10/17	3	29.65	3	29.48	29.65	0	9,724	0.00%
2018/10/16	2	28.95	3	29.23	28.85	-1	9,755	-0.01%
2018/10/12	0	0.00	2	26.65	27.80	-2	9,868	-0.02%
2018/10/11	1	26.55	20	26.30	26.00	-19	9,927	-0.19%
2018/10/09	4	29.00	4	29.00	28.80	0	10,178	0.00%
2018/10/05	5	29.21	87	29.27	29.40	-82	10,806	-0.76%
2018/10/04	4	30.24	0	0.00	30.30	4	10,989	0.04%
2018/10/03	3	32.33	5	32.28	32.00	-2	10,902	-0.02%
2018/10/02	2	31.20	3	31.17	31.20	-1	10,818	-0.01%
2018/10/01	2	30.25	9	30.90	30.95	-7	10,962	-0.06%
2018/09/28	17	32.06	17	31.88	31.70	0	10,991	0.00%
2018/09/27	18	32.03	2	31.85	32.25	16	10,989	0.15%
2018/09/26	4	32.33	4	32.30	32.10	0	11,010	0.00%
2018/09/21	14	31.51	6	31.50	31.45	8	10,954	0.07%
2018/09/20	38	31.69	23	31.62	30.85	15	10,881	0.14%
2018/09/19	6	32.85	5	32.78	32.25	1	10,713	0.01%
2018/09/18	2	32.65	2	32.58	33.10	0	10,631	0.00%
2018/09/17	5	33.46	4	33.19	33.15	1	10,586	0.01%
2018/09/14	3	34.37	3	34.12	34.25	0	10,591	0.00%
2018/09/13	101	32.99	1	33.20	33.20	100	10,476	0.95%	大買/
2018/09/12	3	33.65	0	0.00	33.30	3	10,383	0.03%
2018/09/11	1	33.90	2	34.50	34.70	-1	10,325	-0.01%
2018/09/10	2	32.75	4	33.81	33.00	-2	10,218	-0.02%
2018/09/07	3	34.08	3	34.10	34.60	0	10,088	0.00%
2018/09/06	30	35.16	29	35.12	35.00	1	10,124	0.01%
2018/09/05	21	34.20	7	34.38	34.70	14	9,826	0.14%
2018/09/04	84	35.79	99	35.93	34.10	-15	9,652	-0.16%
2018/09/03	30	36.73	42	36.46	36.70	-12	9,251	-0.13%
2018/08/31	25	37.55	12	36.62	36.60	13	9,128	0.14%
2018/08/30	9	36.56	11	36.73	36.70	-2	8,975	-0.02%
2018/08/29	60	37.29	90	36.94	37.35	-30	8,820	-0.34%
2018/08/28	82	36.02	59	36.61	36.70	23	8,635	0.27%
2018/08/27	45	34.48	55	34.81	35.30	-10	8,230	-0.12%
2018/08/24	8	32.56	38	32.22	33.10	-30	7,915	-0.38%
2018/08/23	57	32.75	26	32.29	32.35	31	7,920	0.39%
2018/08/22	1	31.55	4	31.95	32.25	-3	7,714	-0.04%
2018/08/21	6	31.50	3	31.45	31.75	3	7,654	0.04%
2018/08/20	4	30.03	4	30.19	30.30	0	7,477	0.00%
2018/08/17	2	30.15	0	0.00	29.70	2	7,456	0.03%
2018/08/16	2	29.65	2	30.00	30.10	0	7,415	0.00%
2018/08/15	3	29.95	11	30.13	29.85	-8	7,407	-0.11%
2018/08/14	76	30.37	78	29.69	29.65	-2	7,324	-0.03%
2018/08/13	6	31.43	5	31.27	30.75	1	7,189	0.01%
2018/08/10	10	32.55	19	32.34	31.80	-9	7,032	-0.13%
2018/08/09	2	31.40	3	31.42	31.90	-1	6,961	-0.01%
2018/08/08	40	32.97	32	32.99	31.75	8	6,907	0.12%
2018/08/07	60	32.58	68	32.62	32.65	-8	6,787	-0.12%
2018/08/06	4	31.75	19	31.75	31.80	-15	6,687	-0.22%
2018/08/03	73	32.87	60	32.65	32.20	13	6,627	0.20%
2018/08/02	17	32.07	4	31.86	32.30	13	6,498	0.20%
2018/08/01	13	32.62	23	32.61	31.85	-10	6,373	-0.16%
2018/07/31	0	0.00	2	31.70	32.00	-2	6,187	-0.03%
2018/07/30	13	32.21	47	32.34	32.40	-34	6,110	-0.56%
2018/07/27	7	31.89	11	31.92	32.00	-4	5,970	-0.07%
2018/07/26	14	30.95	2	32.00	31.00	12	5,694	0.21%
2018/07/25	8	29.45	4	29.73	29.25	4	5,245	0.08%
2018/07/24	4	29.33	7	29.13	29.30	-3	5,128	-0.06%
2018/07/23	1	28.05	2	27.85	27.95	-1	4,781	-0.02%
2018/07/20	14	28.77	10	28.85	28.60	4	4,759	0.08%
2018/07/19	1	29.05	1	28.40	28.45	0	4,688	0.00%
2018/07/18	2	28.60	1	28.15	28.60	1	4,648	0.02%
2018/07/17	18	29.31	61	29.34	28.65	-43	4,508	-0.95%
2018/07/16	5	29.16	6	28.78	28.10	-1	4,143	-0.02%
2018/07/13	20	28.33	21	28.51	29.30	-1	3,897	-0.03%
2018/07/12	6	26.30	25	26.25	27.75	-19	3,424	-0.55%
2018/07/11	2	25.20	1	25.30	25.25	1	3,103	0.03%
2018/07/10	4	25.45	1	24.95	24.90	3	3,074	0.10%
2018/07/09	8	25.34	1	26.15	25.15	7	2,996	0.23%
2018/07/06	9	24.51	14	24.75	25.35	-5	2,827	-0.18%
2018/07/04	0	0.00	6	23.92	23.85	-6	2,583	-0.23%
2018/06/27	0	0.00	1	23.35	23.25	-1	2,444	-0.04%
2018/06/26	0	0.00	1	23.50	23.60	-1	2,427	-0.04%
2018/06/25	1	23.60	0	0.00	23.35	1	2,387	0.04%
2018/06/21	12	22.71	0	0.00	22.75	12	2,305	0.52%
2018/06/20	4	22.38	0	0.00	22.60	4	2,303	0.17%
2018/06/19	31	23.00	0	0.00	22.90	31	2,276	1.36%
2018/06/15	2	23.60	0	0.00	23.50	2	2,256	0.09%
2018/06/14	3	23.85	5	24.08	23.60	-2	2,236	-0.09%
2018/06/13	1	23.50	3	24.10	24.35	-2	2,068	-0.10%
2018/06/12	1	23.50	0	0.00	23.25	1	2,014	0.05%
2018/06/11	10	22.80	0	0.00	23.80	10	2,031	0.49%
2018/06/07	10	24.00	0	0.00	23.70	10	2,010	0.50%
2018/06/06	1	23.75	2	24.25	24.10	-1	1,969	-0.05%
2018/06/05	11	24.08	0	0.00	23.85	11	1,935	0.57%
2018/06/01	3	23.68	2	24.80	23.50	1	1,842	0.05%
2018/05/31	3	23.58	12	23.60	23.65	-9	1,706	-0.53%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/22	2	22.10	0	0.00	22.10	2	1,367	0.15%
2018/05/15	12	21.60	0	0.00	21.60	12	1,237	0.97%
2018/05/14	0	0.00	5	21.29	21.25	-5	1,155	-0.43%
2018/05/11	4	21.55	0	0.00	21.55	4	1,136	0.35%
2018/05/10	5	23.15	5	22.30	22.25	0	1,100	0.00%
2018/05/07	3	22.75	0	0.00	22.50	3	950	0.32%
2018/05/04	4	22.39	2	22.65	22.45	2	913	0.22%
2018/05/03	0	0.00	40	21.83	21.75	-40	869	-4.60%
2018/04/30	40	21.35	0	0.00	21.15	40	791	5.06%
2018/04/27	1	21.05	0	0.00	21.10	1	778	0.13%
2018/04/24	0	0.00	1	21.00	20.65	-1	654	-0.15%
2018/03/15	0	0.00	2	21.13	20.65	-2	634	-0.32%
2018/03/14	2	20.13	0	0.00	20.65	2	594	0.34%
2018/01/11	0	0.00	10	21.30	21.45	-10	756	-1.32%
2018/01/10	0	0.00	11	21.32	21.20	-11	759	-1.45%