TPK-KY (3673)-永豐金-敦南券商分點個股進出

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
41.55
漲跌
▼0.05
漲幅
-0.12%
成交量
1,463張
產業
上市光電類股
560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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/12/02	0	0.00	2	41.55	41.60	-2	4,103	-0.05%
2024/11/28	4	40.38	0	0.00	40.45	4	4,462	0.09%
2024/11/27	1	41.00	0	0.00	40.40	1	4,549	0.02%
2024/11/26	0	0.00	4	41.80	41.20	-4	4,755	-0.08%
2024/11/25	2	41.50	13.1	41.21	41.40	-11.1	4,898	-0.23%
2024/11/22	0.1	40.65	0	0.00	40.35	0.1	5,084	0.00%
2024/11/21	0	0.00	1	39.20	39.40	-1	5,100	-0.02%
2024/11/20	10	39.75	0	0.00	39.25	10	5,122	0.20%
2024/11/18	2	39.65	0	0.00	39.60	2	5,220	0.04%
2024/11/13	0	0.00	10	39.73	40.15	-10	5,616	-0.18%
2024/11/12	26	40.08	0	0.00	39.75	26	5,647	0.46%
2024/11/11	9	41.04	0	0.00	41.05	9	5,644	0.16%
2024/11/08	2	41.90	0	0.00	41.90	2	5,664	0.04%
2024/11/07	2	43.38	0	0.00	43.40	2	5,707	0.04%
2024/11/05	0	0.00	5	41.50	41.10	-5	5,780	-0.09%
2024/11/04	6	41.83	0	0.00	41.50	6	5,873	0.10%
2024/11/01	0	0.00	5	42.45	42.30	-5	5,939	-0.08%
2024/10/29	0	0.00	27	43.33	42.60	-27	6,102	-0.44%
2024/10/28	0	0.00	1	43.50	43.60	-1	6,135	-0.02%
2024/10/24	11	43.75	1	44.05	43.75	10	6,239	0.16%
2024/10/23	4	44.01	14.1	44.99	44.55	-10.1	6,305	-0.16%
2024/10/22	1	43.10	0	0.00	43.20	1	6,373	0.02%
2024/10/21	20	42.40	2	43.38	43.65	18	6,583	0.27%
2024/10/18	0.4	42.12	0	0.00	41.75	0.4	6,791	0.01%
2024/10/17	0	0.00	17	42.54	42.80	-17	6,949	-0.24%
2024/10/16	0	0.00	10	41.29	40.90	-10	7,482	-0.13%
2024/10/15	21.1	41.10	0	0.00	40.95	21.1	7,933	0.27%
2024/10/14	8	40.96	2	41.65	41.65	6	8,105	0.07%
2024/10/11	3	41.47	1	41.80	41.15	2	8,349	0.02%
2024/10/09	11.3	42.20	4	43.20	41.90	7.3	8,545	0.09%
2024/10/08	15.3	43.42	0	0.00	43.10	15.3	8,966	0.17%
2024/10/01	9	44.11	0	0.00	44.90	9	10,596	0.08%
2024/09/30	1.1	44.70	11	44.24	44.10	-9.9	10,739	-0.09%
2024/09/27	23	44.87	7	44.84	44.85	16	10,981	0.15%
2024/09/26	112.4	46.26	8	46.55	44.25	104.4	10,979	0.95%	大買/鉅額交易
2024/09/25	9.1	46.91	21	46.78	46.20	-11.9	10,653	-0.11%
2024/09/24	19	46.31	26	46.81	47.15	-7	10,545	-0.07%
2024/09/23	0	0.00	1	44.50	45.55	-1	10,257	-0.01%
2024/09/20	1.1	45.29	4	45.30	44.50	-3	10,317	-0.03%
2024/09/19	9	45.36	13	45.11	45.30	-4	10,291	-0.04%
2024/09/18	2	44.50	0.2	45.05	44.40	1.9	10,302	0.02%
2024/09/16	5	45.13	10.2	45.59	45.40	-5.2	10,366	-0.05%
2024/09/13	2	44.73	5	44.87	44.80	-3	10,515	-0.03%
2024/09/12	11	44.24	36.1	44.99	44.80	-25.1	10,838	-0.23%
2024/09/11	12	43.56	1	43.60	43.00	11	10,932	0.10%
2024/09/10	6	43.83	2.1	44.66	43.80	3.9	10,881	0.04%
2024/09/09	3	43.40	6.1	44.29	44.45	-3.1	10,676	-0.03%
2024/09/06	4	43.79	11.2	44.12	44.05	-7.2	10,580	-0.07%
2024/09/05	0	0.00	35.2	42.24	41.30	-35.2	10,445	-0.34%
2024/09/04	16	41.18	1	41.00	40.80	15	10,382	0.14%
2024/09/03	6	43.27	14.1	44.16	43.10	-8.1	10,305	-0.08%
2024/09/02	85.3	44.71	30	45.65	43.90	55.3	10,247	0.54%
2024/08/30	26	44.98	35.5	44.42	45.20	-9.5	10,061	-0.09%
2024/08/29	2	44.05	1	43.35	44.10	1	9,874	0.01%
2024/08/28	3	44.27	6	44.15	43.95	-3	9,786	-0.03%
2024/08/27	1	43.10	12	43.19	42.80	-11	9,578	-0.11%
2024/08/26	5	42.66	4	41.58	42.35	1	9,446	0.01%
2024/08/23	0	0.00	2	39.88	40.05	-2	9,270	-0.02%
2024/08/22	11	40.45	0	0.00	40.25	11	9,330	0.12%
2024/08/21	10	40.90	0	0.00	40.75	10	9,298	0.11%
2024/08/20	1	40.65	0	0.00	40.85	1	9,202	0.01%
2024/08/16	25	41.70	8	41.43	41.35	17	9,174	0.19%
2024/08/15	4	39.70	2	39.65	39.70	2	9,047	0.02%
2024/08/14	1	38.05	0	0.00	38.35	1	8,848	0.01%
2024/08/09	0.1	38.90	0	0.00	38.00	0.1	8,759	0.00%
2024/08/08	4	38.34	0	0.00	38.40	4	8,682	0.05%
2024/08/07	6	39.58	2	39.60	39.35	4	8,632	0.05%
2024/08/06	11	37.66	6	37.08	37.65	5	8,561	0.06%
2024/08/05	2	39.10	0	0.00	39.05	2	8,450	0.02%
2024/08/02	0	0.00	5	43.35	43.35	-5	8,364	-0.06%
2024/08/01	0	0.00	23	46.18	45.90	-23	8,303	-0.28%
2024/07/31	1	44.00	3	44.60	44.20	-2	8,205	-0.02%
2024/07/30	3	43.42	1	43.50	43.60	2	8,162	0.02%
2024/07/29	0.1	43.65	1	43.40	43.05	-0.9	8,101	-0.01%
2024/07/26	2	44.90	49	44.30	44.20	-47	8,037	-0.58%
2024/07/23	20	46.64	0	0.00	46.35	20	7,975	0.25%
2024/07/22	1	47.15	16	48.08	47.05	-15	7,856	-0.19%
2024/07/19	12	50.48	20	51.35	49.80	-8	7,632	-0.10%
2024/07/18	0	0.00	14.6	52.17	51.90	-14.6	7,394	-0.20%
2024/07/17	46.6	54.38	24.2	53.98	53.30	22.4	7,207	0.31%
2024/07/16	9	52.90	32	53.34	53.90	-23	6,615	-0.35%
2024/07/15	16	50.51	2	49.65	49.00	14	6,148	0.23%
2024/07/12	15	50.10	21	49.43	49.85	-6	5,947	-0.10%
2024/07/11	1.1	50.90	10.1	49.94	48.80	-9	5,698	-0.16%
2024/07/10	33.2	49.60	24	49.00	48.80	9.2	5,491	0.17%
2024/07/09	43.5	49.67	52	50.96	48.55	-8.5	5,037	-0.17%
2024/07/08	4	47.86	44	48.47	49.05	-40	3,958	-1.01%
2024/07/05	13	44.72	27	44.99	44.60	-14	3,625	-0.39%
2024/07/04	13	43.29	22	42.78	43.60	-9	3,482	-0.26%
2024/07/03	21.5	42.62	27.2	42.54	42.70	-5.7	3,317	-0.17%
2024/07/02	0.2	40.45	3	40.80	40.65	-2.8	3,086	-0.09%
2024/07/01	10	40.05	6	40.10	40.00	4	3,111	0.13%
2024/06/28	1	40.45	0	0.00	40.35	1	3,136	0.03%
2024/06/27	21	40.52	7	40.94	40.45	14	3,188	0.44%
2024/06/26	17.4	41.09	24	40.92	40.25	-6.7	3,157	-0.21%
2024/06/25	11	40.17	4	40.43	40.90	7	3,101	0.23%
2024/06/24	8	39.69	1	39.70	39.25	7	3,048	0.23%
2024/06/21	4	40.83	1	40.85	40.40	3	3,045	0.10%
2024/06/20	12	39.57	20	41.11	40.85	-8	2,940	-0.27%
2024/06/19	12	40.13	1	40.45	40.15	11	2,757	0.40%
2024/06/18	0	0.00	15	38.81	39.40	-15	2,410	-0.62%
2024/06/12	3	36.30	0	0.00	36.30	3	2,200	0.14%
2024/06/11	10	36.60	0	0.00	36.50	10	2,208	0.45%
2024/06/04	10	37.60	0	0.00	37.65	10	2,318	0.43%
2024/05/30	3	38.82	0	0.00	38.25	3	2,402	0.12%
2024/05/28	0	0.00	10	38.51	39.45	-10	2,358	-0.42%
2024/05/27	0	0.00	9	37.64	37.55	-9	2,278	-0.40%
2024/05/24	2	37.03	1	37.20	37.05	1	2,275	0.04%
2024/05/23	21	37.68	0	0.00	37.15	21	2,281	0.92%
2024/05/22	0	0.00	6	38.93	38.30	-6	2,286	-0.26%
2024/05/21	14	37.93	2	38.23	37.50	12	2,258	0.53%
2024/05/20	25	37.62	0	0.00	37.75	25	2,239	1.12%
2024/05/17	6	36.93	0	0.00	37.10	6	2,250	0.27%
2024/05/10	0	0.00	8	36.90	36.90	-8	2,410	-0.33%
2024/05/09	3	37.50	2	37.40	36.95	1	2,411	0.04%
2024/05/08	0	0.00	2	37.13	37.05	-2	2,416	-0.08%
2024/05/07	5	36.60	5	36.73	36.80	0	2,439	0.00%
2024/05/03	6	38.20	4	37.48	37.40	2	2,498	0.08%
2024/04/30	10	38.53	0	0.00	38.30	10	2,543	0.39%
2024/04/29	10	38.45	6	38.74	38.95	4	2,535	0.16%
2024/04/19	8	36.63	0	0.00	36.30	8	2,585	0.31%
2024/04/18	4	37.73	2	37.60	37.70	2	2,577	0.08%
2024/04/17	12	37.10	0	0.00	37.00	12	2,582	0.46%
2024/04/16	16	37.34	0.1	37.05	37.25	15.9	2,565	0.62%
2024/04/15	9	38.42	0	0.00	38.05	9	2,557	0.35%
2024/04/12	0	39.10	6	38.90	38.80	-6	2,563	-0.23%
2024/04/11	0	0.00	4	39.80	39.45	-4	2,603	-0.15%
2024/04/09	13.1	38.54	1	38.95	38.60	12.1	2,554	0.47%
2024/04/08	1	38.50	15	38.65	38.65	-14	2,582	-0.54%
2024/04/03	8	39.27	22	39.03	39.10	-14	2,546	-0.55%
2024/04/02	17	38.65	14	38.76	38.60	3	2,462	0.12%
2024/04/01	1	38.05	2	38.05	38.10	-1	2,394	-0.04%
2024/03/29	11	36.53	4	36.90	36.85	7	2,312	0.30%
2024/03/26	0	0.00	1	36.05	35.95	-1	2,181	-0.05%
2024/03/25	0	35.85	5	36.70	36.25	-5	2,128	-0.23%
2024/03/22	1	35.60	0	0.00	35.65	1	2,092	0.05%
2024/03/21	2	35.10	0	0.00	35.10	2	2,047	0.10%
2024/03/20	0	34.33	1	34.30	33.90	-1	2,021	-0.05%
2024/03/19	1	34.15	0	0.00	34.25	1	2,012	0.05%
2024/03/18	0	34.80	0	0.00	34.15	0	2,011	0.00%
2024/03/08	1	35.25	1	34.90	34.90	0	1,884	0.00%
2024/03/04	0	0.00	2	35.00	35.00	-2	1,724	-0.12%
2024/03/01	2	35.30	0	0.00	35.15	2	1,712	0.12%
2024/02/27	0	0.00	6	35.10	35.00	-6	1,737	-0.35%
2024/02/26	0	0.00	5	35.30	35.30	-5	1,740	-0.29%
2024/02/23	2	36.50	10	36.34	35.65	-8	1,730	-0.46%
2024/02/21	0	0.00	0.1	36.80	36.65	-0.1	1,699	-0.01%
2024/02/20	4	37.08	0	0.00	36.95	4	1,699	0.24%
2024/02/19	1	37.55	0	0.00	37.50	1	1,693	0.06%
2024/02/16	2	36.85	2	36.98	37.35	0	1,662	0.00%
2024/02/15	3	34.85	0	0.00	34.60	3	1,558	0.19%
2024/02/05	5	34.65	0	0.00	34.45	5	1,549	0.32%
2024/02/02	1	34.90	0	0.00	34.80	1	1,537	0.07%
2024/01/31	0	0.00	1	35.70	35.70	-1	1,501	-0.07%
2024/01/29	5	36.85	0	0.00	36.90	5	1,464	0.34%
2024/01/26	5	36.72	2	37.50	36.35	3	1,447	0.21%
2024/01/25	2	36.35	0	0.00	36.50	2	1,376	0.15%
2024/01/19	3	35.55	0	0.00	35.60	3	1,289	0.23%
2024/01/18	10	35.30	0	0.00	35.70	10	1,266	0.79%
2024/01/16	10	36.40	0	0.00	36.10	10	1,219	0.82%
2024/01/15	12	36.10	1	36.25	36.25	11	1,173	0.94%
2024/01/10	0	0.00	3	35.05	35.05	-3	1,136	-0.26%
2024/01/09	1	36.45	1	36.40	35.80	0	1,132	0.00%
2024/01/05	2	37.98	1	37.50	37.40	1	1,096	0.09%
2024/01/04	0	0.00	2	37.23	37.05	-2	1,012	-0.20%
2024/01/03	11	37.73	0	0.00	37.25	11	972	1.13%
2024/01/02	6	38.20	17	38.14	38.10	-11	907	-1.21%
2023/12/27	1	35.80	0	0.00	35.85	1	808	0.12%
2023/12/25	0	0.00	3	34.90	34.85	-3	793	-0.38%
2023/12/19	0	34.60	0	0.00	34.40	0	785	0.00%
2023/12/18	1	35.30	0	0.00	35.05	1	801	0.12%
2023/12/15	9	35.68	0	0.00	35.30	9	808	1.11%
2023/12/06	5	35.64	0	0.00	35.50	5	843	0.59%
2023/12/05	2	36.10	0	0.00	36.00	2	842	0.24%
2023/12/04	4	35.90	2	35.90	35.85	2	834	0.24%
2023/12/01	3	35.60	0	0.00	35.50	3	838	0.36%
2023/11/30	0	0.00	3	35.50	35.60	-3	844	-0.36%
2023/11/28	2	35.10	0	0.00	35.60	2	870	0.23%
2023/11/27	0	0.00	4	35.55	35.05	-4	872	-0.46%
2023/11/24	7	36.33	6	36.60	36.05	1	867	0.12%
2023/11/21	7	35.07	2	35.60	34.90	5	832	0.60%
2023/11/20	0	0.00	1	35.20	35.35	-1	835	-0.12%
2023/11/17	1	34.60	4	34.85	35.20	-3	834	-0.36%
2023/11/16	3	35.00	4	34.95	34.85	-1	842	-0.12%
2023/11/15	0	0.00	2	33.70	33.95	-2	832	-0.24%
2023/11/10	0	0.00	6	33.03	33.10	-6	872	-0.69%
2023/11/09	0	0.00	1	32.95	32.85	-1	885	-0.11%
2023/11/08	0	0.00	2	33.55	33.50	-2	928	-0.22%
2023/11/07	0	0.00	2	33.40	33.25	-2	974	-0.21%
2023/11/03	1	32.75	0	0.00	32.75	1	1,092	0.09%
2023/10/31	0	0.00	0.6	32.10	32.05	-0.6	1,123	-0.05%
2023/10/27	5	32.00	0	0.00	31.95	5	1,160	0.43%
2023/10/26	2	32.15	0	0.00	32.00	2	1,190	0.17%
2023/10/25	0	32.70	0	0.00	32.70	0	1,201	0.00%
2023/10/20	0	0.00	2	32.40	32.35	-2	1,255	-0.16%
2023/10/19	0	0.00	7	33.00	32.70	-7	1,286	-0.54%
2023/10/17	0	0.00	9	33.85	33.75	-9	1,329	-0.68%
2023/10/16	0	0.00	2	34.55	34.40	-2	1,368	-0.15%
2023/10/13	0	0.00	2	34.85	34.90	-2	1,439	-0.14%
2023/10/12	0	0.00	9	34.27	34.50	-9	1,457	-0.62%
2023/10/06	1	34.00	0	0.00	34.05	1	1,538	0.06%
2023/09/26	0	0.00	1	33.80	33.75	-1	1,952	-0.05%
2023/09/22	0	0.00	3	33.25	33.70	-3	2,088	-0.14%
2023/09/21	1	33.50	0	0.00	33.40	1	2,131	0.05%
2023/09/15	0	0.00	44.3	34.63	34.55	-44.3	2,680	-1.65%
2023/09/13	0	0.00	6	34.65	34.80	-6	2,804	-0.21%
2023/09/07	0	0.00	4	35.11	35.10	-4	2,994	-0.13%
2023/09/05	2	35.75	0	0.00	35.55	2	3,162	0.06%
2023/09/04	0	0.00	1	35.60	35.50	-1	3,339	-0.03%
2023/09/01	1	35.25	0	0.00	35.20	1	3,496	0.03%
2023/08/30	1	34.60	0	0.00	34.70	1	3,667	0.03%
2023/08/29	0	0.00	10	34.25	34.25	-10	3,756	-0.27%
2023/08/25	0	0.00	4	34.58	34.35	-4	4,034	-0.10%
2023/08/22	4	34.34	3	34.15	34.15	1	4,187	0.02%
2023/08/21	3	35.05	0	0.00	34.85	3	4,221	0.07%
2023/08/18	3	34.85	2	34.85	34.35	1	4,239	0.02%
2023/08/16	1	34.50	0	0.00	34.50	1	4,380	0.02%
2023/08/15	5	34.83	0	0.00	34.85	5	4,426	0.11%
2023/08/14	1	34.00	2	34.35	34.45	-1	4,550	-0.02%
2023/08/11	0	0.00	1	35.45	35.30	-1	4,726	-0.02%
2023/08/10	21	36.03	2	35.83	35.40	19	4,741	0.40%
2023/08/07	0	0.00	8	38.59	38.85	-8	4,715	-0.17%
2023/08/02	6	38.35	4	38.50	38.35	2	4,876	0.04%
2023/08/01	2	38.95	0	0.00	39.15	2	4,892	0.04%
2023/07/31	7	39.22	0	0.00	39.15	7	4,954	0.14%
2023/07/28	2	40.10	0	0.00	39.90	2	5,099	0.04%
2023/07/27	6	40.43	0	0.00	40.45	6	5,096	0.12%
2023/07/24	0	0.00	0.3	39.25	39.40	-0.3	5,107	-0.01%
2023/07/21	1	40.20	0	0.00	40.10	1	5,091	0.02%
2023/07/20	0	0.00	4	41.20	40.80	-4	5,113	-0.08%
2023/07/19	6.2	40.17	3	40.22	40.00	3.2	5,127	0.06%
2023/07/18	11.2	40.44	0	0.00	40.15	11.2	5,194	0.22%
2023/07/17	2	41.95	1	41.90	41.80	1	5,365	0.02%
2023/07/14	0	0.00	1	41.60	41.25	-1	5,904	-0.02%
2023/07/13	5	41.50	0.4	41.25	41.50	4.6	5,946	0.08%
2023/07/11	0	0.00	10	42.17	42.10	-10	6,128	-0.16%
2023/07/10	0	0.00	21	42.45	42.45	-21	6,131	-0.34%
2023/07/07	9.5	43.96	4	43.24	43.10	5.5	6,198	0.09%
2023/07/06	3	45.28	0	0.00	45.30	3	6,206	0.05%
2023/07/05	11	45.64	1	46.30	45.55	10	6,179	0.16%
2023/07/04	30.1	45.63	13	45.74	45.55	17.1	6,114	0.28%
2023/07/03	12	44.91	1	45.05	45.35	11	6,039	0.18%
2023/06/30	0	0.00	1	44.00	44.30	-1	5,949	-0.02%
2023/06/29	26	43.74	9	43.90	43.90	17	5,909	0.29%
2023/06/28	0	0.00	2	43.38	43.25	-2	5,876	-0.03%
2023/06/27	16	42.93	3	43.18	43.05	13	5,870	0.22%
2023/06/26	16.1	44.44	0	0.00	43.95	16.1	5,812	0.28%
2023/06/21	19	45.11	44	45.10	45.05	-25	5,673	-0.44%
2023/06/20	2	42.40	1	42.95	42.70	1	5,357	0.02%
2023/06/19	6	40.98	1	41.15	42.50	5	5,310	0.09%
2023/06/16	11	42.37	1	41.65	41.85	10	5,255	0.19%
2023/06/15	0	0.00	10	42.60	42.65	-10	5,181	-0.19%
2023/06/14	0	42.81	10	42.60	42.40	-10	5,159	-0.19%
2023/06/13	5	42.48	4	42.68	42.70	1	5,169	0.02%
2023/06/12	22	43.01	0	0.00	42.80	22	5,144	0.43%
2023/06/09	11	43.34	5	42.85	42.75	6	5,135	0.12%
2023/06/08	60	44.39	59	43.67	43.80	1	5,065	0.02%
2023/06/07	3	43.25	2	43.25	43.20	1	4,933	0.02%
2023/06/06	8	43.79	25	43.91	43.95	-17	4,808	-0.35%
2023/06/05	2	42.90	110	42.45	42.90	-108	4,731	-2.28%	大賣/鉅額交易
2023/06/02	17	42.61	0	0.00	42.35	17	4,735	0.36%
2023/06/01	64	43.91	53	43.65	43.25	11	4,749	0.23%
2023/05/31	21	42.40	6	42.63	42.40	15	4,545	0.33%
2023/05/29	0	0.00	1	41.75	41.75	-1	4,490	-0.02%
2023/05/26	21	41.25	0	0.00	41.00	21	4,527	0.46%
2023/05/25	4	41.85	0	0.00	41.60	4	4,639	0.09%
2023/05/24	9	41.57	10	41.45	41.55	-1	4,706	-0.02%
2023/05/23	0	0.00	1	42.20	41.60	-1	4,677	-0.02%
2023/05/22	3	41.45	10	41.56	41.60	-7	4,624	-0.15%
2023/05/19	6	40.50	0	0.00	40.30	6	4,515	0.13%
2023/05/18	4	40.94	4	40.70	40.50	0	4,443	0.00%
2023/05/17	5	40.63	17	39.85	40.60	-12	4,302	-0.28%
2023/05/16	2	39.15	2.5	39.12	38.95	-0.5	4,083	-0.01%
2023/05/12	8	38.00	0	0.00	38.10	8	4,004	0.20%
2023/05/11	26	38.01	2	38.05	37.60	24	3,987	0.60%
2023/05/10	7	38.56	1	38.70	38.45	6	3,927	0.15%
2023/05/09	6	39.46	13	39.29	39.55	-7	3,851	-0.18%
2023/05/08	0	0.00	30	38.87	38.75	-30	3,758	-0.80%
2023/05/05	47	38.44	18	38.38	38.30	29	3,720	0.78%
2023/05/04	30	38.51	35	38.90	38.95	-5	3,654	-0.14%
2023/05/03	10	37.12	2	37.25	37.05	8	3,480	0.23%
2023/05/02	6	37.45	0	0.00	37.50	6	3,473	0.17%
2023/04/28	1	37.45	1	37.25	37.35	0	3,468	0.00%
2023/04/27	0	0.00	1	37.60	37.45	-1	3,434	-0.03%
2023/04/26	1	36.95	0	0.00	37.20	1	3,407	0.03%
2023/04/25	6	37.03	0	0.00	36.90	6	3,382	0.18%
2023/04/24	6	37.70	0	0.00	37.70	6	3,331	0.18%
2023/04/21	18	37.99	0	0.00	37.50	18	3,281	0.55%
2023/04/20	17.5	39.52	0.1	38.80	38.50	17.4	3,166	0.55%
2023/04/19	58	42.35	35	42.13	41.25	23	2,923	0.79%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	2.1	37.63	4	37.60	37.75	-1.9	2,264	-0.08%
2023/04/14	4	37.89	9	37.76	37.90	-5	2,165	-0.23%
2023/04/13	1.6	36.57	0	0.00	36.25	1.6	1,988	0.08%
2023/04/12	1	36.40	6	36.80	36.80	-5	1,947	-0.26%
2023/03/30	5	34.30	0	0.00	34.30	5	1,673	0.30%
2023/03/24	0	0.00	6	35.50	35.30	-6	1,629	-0.37%
2023/03/23	6	35.33	0	0.00	35.15	6	1,604	0.37%
2023/03/21	0	35.05	0	0.00	34.75	0	1,549	0.00%
2023/03/20	0	34.95	1	34.40	34.75	-1	1,534	-0.07%
2023/03/17	10	34.60	20	34.50	34.35	-10	1,525	-0.66%
2023/03/16	10	34.20	1	34.70	34.10	9	1,501	0.60%
2023/03/15	1	35.25	10	34.85	34.40	-9	1,467	-0.61%
2023/03/14	1	35.20	0	0.00	35.00	1	1,453	0.07%
2023/03/13	21	35.57	0	0.00	35.60	21	1,411	1.49%
2023/03/10	15.2	34.70	10.4	34.90	34.50	4.8	1,357	0.35%
2023/03/09	8.3	35.72	0	0.00	35.50	8.3	1,311	0.63%
2023/03/08	3.4	36.00	19	36.22	36.10	-15.6	1,277	-1.22%
2023/03/07	18	36.69	1	36.65	36.75	17	1,226	1.39%
2023/03/06	3	36.20	3	36.05	36.50	0	1,156	0.00%
2023/03/03	0	0.00	0.2	34.30	34.10	-0.2	1,046	-0.02%
2023/03/02	1	34.05	1	33.95	33.90	0	1,037	0.00%
2023/03/01	4.2	33.70	0	0.00	33.75	4.2	1,000	0.42%
2023/02/24	14	34.21	10	34.12	34.20	4	970	0.42%
2023/02/23	13	34.89	51	34.66	35.05	-38	888	-4.28%
2023/02/22	73	33.76	68	33.91	33.95	5	712	0.70%
2023/02/01	3	30.60	0	0.00	30.60	3	659	0.45%
2023/01/11	0	0.00	1	30.10	30.05	-1	709	-0.14%
2023/01/09	0	0.00	2	30.05	30.05	-2	709	-0.28%
2022/12/29	4	29.20	0	0.00	29.35	4	791	0.51%
2022/12/28	0	0.00	4	29.55	29.55	-4	794	-0.50%
2022/12/19	0	0.00	1	30.35	30.35	-1	856	-0.12%
2022/12/13	1	30.75	0	0.00	30.50	1	878	0.11%
2022/11/22	1	30.65	1	30.85	31.05	0	963	0.00%
2022/11/17	0	0.00	10	31.55	31.55	-10	1,091	-0.92%
2022/11/16	5	30.90	0	0.00	30.80	5	1,126	0.44%
2022/11/11	0	0.00	3	30.95	30.60	-3	1,247	-0.24%
2022/11/07	10	30.20	0	0.00	30.10	10	1,274	0.78%
2022/11/02	0	0.00	2	29.50	29.65	-2	1,273	-0.16%
2022/11/01	0	0.00	3	28.92	29.05	-3	1,267	-0.24%
2022/10/31	0	0.00	1	28.70	28.50	-1	1,267	-0.08%
2022/10/28	6	28.46	0	0.00	28.10	6	1,268	0.47%
2022/10/27	0	0.00	5	29.45	29.70	-5	1,228	-0.41%
2022/10/26	2	29.70	5	29.57	29.30	-3	1,229	-0.24%
2022/10/25	0	29.95	0	0.00	29.80	0	1,219	0.00%
2022/10/24	3	30.48	0	0.00	30.05	3	1,214	0.25%
2022/10/20	0	30.70	0	0.00	30.50	0	1,219	0.00%
2022/10/13	0	0.00	2	30.43	29.80	-2	1,219	-0.16%
2022/10/12	0	0.00	2	30.45	31.05	-2	1,210	-0.17%
2022/10/07	4	32.74	2	32.60	32.60	2	1,189	0.17%
2022/10/04	1	31.75	5	31.72	31.80	-4	1,174	-0.34%
2022/09/30	1	31.10	0	0.00	31.55	1	1,174	0.09%
2022/09/28	2	31.88	4	31.29	30.60	-2	1,169	-0.17%
2022/09/27	1	32.20	0	0.00	32.25	1	1,153	0.09%
2022/09/26	1	32.50	5	32.32	32.15	-4	1,153	-0.35%
2022/09/23	3	34.48	0	0.00	34.20	3	1,160	0.26%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0	0.00	1	35.05	34.90	-1	1,165	-0.09%
2022/09/15	0	0.00	1	35.50	35.10	-1	1,197	-0.08%
2022/09/14	1	35.00	0	0.00	35.00	1	1,201	0.08%
2022/09/08	1	35.45	1	35.10	35.45	0	1,213	0.00%
2022/09/07	7	34.59	1	35.10	34.40	6	1,216	0.49%
2022/09/06	1	34.55	0	0.00	34.55	1	1,214	0.08%
2022/09/05	2	35.00	5	35.19	34.85	-3	1,213	-0.25%
2022/09/02	1	35.40	1	35.45	35.45	0	1,207	0.00%
2022/09/01	5	35.72	4	35.53	35.60	1	1,206	0.08%
2022/08/30	0	0.00	1	36.50	36.35	-1	1,181	-0.08%
2022/08/29	2	36.45	1	36.45	36.05	1	1,214	0.08%
2022/08/26	17	37.72	4	37.66	37.50	13	1,183	1.10%
2022/08/25	1	36.45	0	0.00	36.85	1	1,090	0.09%
2022/08/24	11	36.35	9	36.25	36.00	2	1,069	0.19%
2022/08/23	2	36.80	2	36.25	36.40	0	1,050	0.00%
2022/08/22	4	36.50	4	36.85	36.35	0	1,010	0.00%
2022/08/19	2	34.55	0	0.00	36.10	2	934	0.21%
2022/08/16	1	34.00	0	0.00	33.90	1	879	0.11%
2022/08/15	3	33.95	4	33.75	33.80	-1	882	-0.11%
2022/08/12	3	34.30	4	34.36	34.10	-1	880	-0.11%
2022/08/11	1	35.20	1	35.20	35.35	0	859	0.00%
2022/08/05	1	34.10	0	0.00	34.35	1	873	0.11%
2022/08/04	3	33.33	3	33.23	33.50	0	910	0.00%
2022/08/03	1	33.90	0	0.00	33.75	1	913	0.11%
2022/08/02	0	0.00	2	34.00	34.10	-2	931	-0.21%
2022/07/29	4	34.48	0	0.00	34.30	4	982	0.41%
2022/07/28	0	0.00	4	34.45	34.10	-4	987	-0.40%
2022/07/20	2	35.23	1	34.50	34.55	1	1,022	0.10%
2022/07/15	1	34.40	0	0.00	34.15	1	1,017	0.10%
2022/07/14	2	34.33	0	0.00	34.40	2	1,030	0.19%
2022/07/06	0	33.35	0	0.00	32.30	0	1,054	0.00%
2022/07/05	0	0.00	13	32.30	33.15	-13	1,100	-1.18%
2022/07/04	0	32.35	0	0.00	32.20	0	1,106	0.00%
2022/07/01	0	0.00	7	32.46	32.35	-7	1,134	-0.62%
2022/06/29	0	0.00	2	34.80	34.85	-2	1,119	-0.18%
2022/06/27	0	0.00	1	34.95	35.10	-1	1,115	-0.09%
2022/06/20	0	0.00	2	33.18	33.00	-2	1,104	-0.18%
2022/06/17	0	0.00	2	34.05	34.65	-2	1,093	-0.18%
2022/06/13	0	0.00	1	34.40	34.35	-1	1,125	-0.09%
2022/06/10	0	0.00	1	35.30	35.20	-1	1,135	-0.09%
2022/06/08	0	0.00	4	34.85	34.75	-4	1,140	-0.35%
2022/06/07	4	35.44	1	35.85	35.20	3	1,149	0.26%
2022/06/06	0	0.00	4	34.10	34.80	-4	1,115	-0.36%
2022/06/02	1	34.00	0	0.00	34.00	1	1,134	0.09%
2022/06/01	1	34.15	0	0.00	33.95	1	1,155	0.09%
2022/05/26	1	33.50	1	33.50	33.50	0	1,203	0.00%
2022/05/24	1	33.45	0	0.00	33.00	1	1,248	0.08%
2022/05/20	0	0.00	1	33.30	33.25	-1	1,251	-0.08%
2022/05/17	0	0.00	1	32.45	32.45	-1	1,254	-0.08%
2022/05/16	0	0.00	2	31.98	32.15	-2	1,263	-0.16%
2022/05/13	0	0.00	4	31.70	31.95	-4	1,262	-0.32%
2022/05/12	3	31.25	0	0.00	30.85	3	1,262	0.24%
2022/05/11	1	31.75	0	0.00	31.75	1	1,235	0.08%
2022/05/10	0	0.00	8	31.10	31.90	-8	1,230	-0.65%
2022/05/09	1	31.85	0	0.00	31.85	1	1,214	0.08%
2022/05/06	0	33.30	0	0.00	33.30	0	1,180	0.00%
2022/05/04	0	0.00	1	34.45	34.20	-1	1,164	-0.09%
2022/04/28	0	34.40	7	34.18	34.10	-7	1,201	-0.58%
2022/04/27	1	34.20	0	0.00	34.05	1	1,193	0.08%
2022/04/26	0	0.00	1	35.30	35.10	-1	1,183	-0.08%
2022/04/25	3	35.13	5	35.10	35.05	-2	1,181	-0.17%
2022/04/22	0	0.00	2	36.48	36.35	-2	1,166	-0.17%
2022/04/21	0	0.00	3	36.77	36.65	-3	1,198	-0.25%
2022/04/20	0	0.00	4	36.70	36.55	-4	1,204	-0.33%
2022/04/19	0	0.00	5	36.50	36.55	-5	1,224	-0.41%
2022/04/18	1	36.25	0	0.00	36.15	1	1,246	0.08%
2022/04/15	0	0.00	5	35.70	35.75	-5	1,295	-0.39%
2022/04/14	1	36.25	0	0.00	36.00	1	1,557	0.06%
2022/04/11	6	36.25	1	36.05	36.10	5	1,606	0.31%
2022/04/08	2	35.23	0	0.00	35.15	2	1,578	0.13%
2022/04/06	1	36.00	0	0.00	36.00	1	1,573	0.06%
2022/03/17	1	37.25	0	0.00	37.45	1	1,717	0.06%
2022/03/15	0	0.00	2	36.90	36.60	-2	1,721	-0.12%
2022/03/11	0	0.00	2	37.13	37.40	-2	1,744	-0.11%
2022/03/10	0	0.00	10	37.00	37.00	-10	1,752	-0.57%
2022/03/08	12	35.63	14	36.16	35.55	-2	1,740	-0.11%
2022/03/07	2	37.05	0	0.00	36.90	2	1,716	0.12%
2022/03/04	2	37.88	0	0.00	37.80	2	1,706	0.12%
2022/03/02	0	0.00	1	37.80	37.90	-1	1,749	-0.06%
2022/03/01	4	38.34	4	38.35	38.40	0	1,756	0.00%
2022/02/24	2	39.50	30	39.54	39.05	-28	1,745	-1.60%
2022/02/22	0	0.00	6	40.23	39.65	-6	1,779	-0.34%
2022/02/21	0	0.00	1	40.50	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	2	39.90	39.65	-2	1,896	-0.11%
2022/02/16	1	39.30	0	0.00	39.30	1	1,934	0.05%
2022/02/15	1	39.60	0	0.00	39.25	1	1,945	0.05%
2022/02/14	2	39.45	1	39.50	39.50	1	1,981	0.05%
2022/02/11	1	40.10	1	40.55	40.10	0	1,984	0.00%
2022/01/25	0	0.00	1	39.45	39.45	-1	2,196	-0.05%
2022/01/24	2	40.18	10	40.12	40.25	-8	2,360	-0.34%
2022/01/21	1	40.55	53	40.16	40.10	-52	2,545	-2.04%
2022/01/19	1	40.60	1	41.00	40.90	0	2,743	0.00%
2022/01/18	0	0.00	1	41.35	40.95	-1	2,793	-0.04%
2022/01/17	0	0.00	1	41.10	41.05	-1	2,929	-0.03%
2022/01/14	6	41.08	1	40.75	40.70	5	2,925	0.17%
2022/01/13	0	0.00	2	41.90	41.80	-2	2,904	-0.07%
2022/01/12	1	41.85	0	0.00	41.80	1	2,903	0.03%
2022/01/11	0	0.00	2	42.45	42.65	-2	2,885	-0.07%
2022/01/10	2	42.90	1	42.95	42.70	1	2,863	0.03%
2022/01/07	11	44.86	13	45.18	43.70	-2	2,813	-0.07%
2022/01/06	6	43.14	0	0.00	44.00	6	2,553	0.23%
2022/01/05	0	0.00	15	42.97	43.00	-15	2,521	-0.59%
2022/01/04	0	0.00	3	42.85	42.80	-3	2,535	-0.12%
2022/01/03	3	42.85	1	43.75	42.70	2	2,526	0.08%
2021/12/30	0	0.00	2	43.93	43.45	-2	2,520	-0.08%
2021/12/29	1	43.25	0	0.00	43.50	1	2,512	0.04%
2021/12/28	2	43.25	4	43.51	43.30	-2	2,529	-0.08%
2021/12/22	1	42.90	2	42.98	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	3	42.72	42.75	-3	2,579	-0.12%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/17	3	42.22	1	42.10	42.10	2	2,564	0.08%
2021/12/16	0	0.00	2	42.38	42.30	-2	2,562	-0.08%
2021/12/15	1	41.35	0	0.00	41.35	1	2,564	0.04%
2021/12/14	3	42.30	5	41.70	41.60	-2	2,646	-0.08%
2021/12/13	0	0.00	2	43.03	42.50	-2	2,648	-0.08%
2021/12/10	2	42.05	1	42.30	41.85	1	2,631	0.04%
2021/12/09	0	0.00	3	41.98	41.90	-3	2,626	-0.11%
2021/12/08	1	41.75	3	41.97	41.60	-2	2,602	-0.08%
2021/12/01	0	0.00	2	40.00	40.45	-2	2,639	-0.08%
2021/11/29	4	40.23	1	39.95	39.90	3	2,644	0.11%
2021/11/26	5	41.34	2	41.13	40.90	3	2,624	0.11%
2021/11/25	1	41.85	4	42.15	41.90	-3	2,608	-0.12%
2021/11/24	0	0.00	1	42.20	41.95	-1	2,581	-0.04%
2021/11/23	3	41.90	10	41.98	41.80	-7	2,568	-0.27%
2021/11/22	1	42.10	4	41.94	42.25	-3	2,566	-0.12%
2021/11/19	2	41.38	2	41.78	41.40	0	2,548	0.00%
2021/11/18	2	41.55	4	41.41	41.35	-2	2,535	-0.08%
2021/11/16	9	41.26	0	0.00	41.15	9	2,434	0.37%
2021/11/15	0	0.00	1	41.80	41.85	-1	2,433	-0.04%
2021/11/11	4	41.59	11	41.59	40.80	-7	2,417	-0.29%
2021/11/10	5	40.87	0	0.00	40.70	5	2,409	0.21%
2021/11/09	6	41.14	8	41.06	40.85	-2	2,422	-0.08%
2021/11/08	5	40.61	4	40.75	40.75	1	2,433	0.04%
2021/11/05	1	40.75	2.1	40.45	40.40	-1.1	2,501	-0.04%
2021/11/04	1	41.60	15.1	41.49	41.05	-14.1	2,504	-0.56%
2021/11/03	1	41.50	5	41.26	41.30	-4	2,493	-0.16%
2021/11/02	19	41.64	26	41.54	40.75	-7	2,478	-0.28%
2021/11/01	21	43.61	30	43.05	43.20	-9	2,378	-0.38%
2021/10/29	40	42.99	23	43.17	42.50	17	2,209	0.77%
2021/10/28	29	41.28	4	43.10	44.30	25	2,034	1.23%
2021/10/27	10	39.81	1	40.15	40.30	9	1,858	0.48%
2021/10/26	5.1	40.06	10	39.95	39.95	-4.9	1,849	-0.26%
2021/10/25	13	40.26	11	40.75	41.05	2	1,805	0.11%
2021/10/20	2	38.25	0	0.00	37.95	2	1,724	0.12%
2021/10/19	1.1	38.03	0	0.00	38.35	1.1	1,730	0.06%
2021/10/12	0	0.00	5	37.35	37.60	-5	1,807	-0.28%
2021/10/08	1	38.70	0	0.00	38.30	1	1,809	0.06%
2021/10/07	1	38.80	0	0.00	38.95	1	1,828	0.05%
2021/10/06	1	38.65	0	0.00	37.75	1	1,851	0.05%
2021/10/05	4	38.51	0	0.00	38.60	4	1,845	0.22%
2021/10/04	7	38.82	9	38.83	39.00	-2	1,870	-0.11%
2021/10/01	3	38.93	1	38.45	38.45	2	1,908	0.10%
2021/09/30	2	37.65	7	38.92	38.95	-5	1,909	-0.26%
2021/09/27	0	0.00	7	37.88	37.90	-7	1,906	-0.37%
2021/09/24	1	37.55	0	0.00	37.30	1	1,926	0.05%
2021/09/22	2	38.00	2	37.25	37.20	0	2,133	0.00%
2021/09/17	2	38.85	0	0.00	38.75	2	2,113	0.09%
2021/09/16	1	38.10	0	0.00	38.40	1	2,034	0.05%
2021/09/15	1	37.95	0	0.00	38.00	1	2,029	0.05%
2021/09/14	1	37.85	10	38.03	38.05	-9	2,032	-0.44%
2021/09/13	0	0.00	5	38.05	38.15	-5	2,045	-0.24%
2021/09/02	0	0.00	1	39.22	39.05	-1	2,134	-0.05%
2021/09/01	0	0.00	15	40.00	39.95	-15	2,137	-0.70%
2021/08/30	0	0.00	10	39.40	39.40	-10	2,176	-0.46%
2021/08/27	1	39.80	0	0.00	39.80	1	2,189	0.05%
2021/08/19	0	0.00	16	38.88	38.60	-16	2,385	-0.67%
2021/08/17	0	0.00	5	38.80	38.70	-5	2,442	-0.20%
2021/08/13	12	39.10	0	0.00	39.10	12	2,458	0.49%
2021/08/12	10	40.15	0	0.00	39.90	10	2,487	0.40%
2021/08/11	4	39.81	0	0.00	39.80	4	2,508	0.16%
2021/08/10	23	41.54	0	0.00	41.50	23	2,514	0.91%
2021/08/04	0	0.00	15	43.13	43.00	-15	3,226	-0.46%
2021/08/03	4	42.54	0.4	42.70	42.45	3.6	3,432	0.11%
2021/07/30	0	0.00	7	43.59	42.90	-7	3,725	-0.19%
2021/07/29	5	43.00	0	0.00	43.00	5	3,796	0.13%
2021/07/28	1	43.00	1	42.70	42.85	0	3,976	0.00%
2021/07/27	9	44.32	3	44.28	43.65	6	4,514	0.13%
2021/07/26	3	44.10	0	0.00	44.00	3	4,858	0.06%
2021/07/23	0	0.00	17.7	44.66	44.80	-17.7	5,104	-0.35%
2021/07/22	0	0.00	4	44.38	44.20	-4	5,665	-0.07%
2021/07/21	3	43.98	2	44.07	43.70	1	6,053	0.02%
2021/07/20	10	44.65	0.4	44.60	44.35	9.6	6,129	0.16%
2021/07/19	2	45.13	5	45.10	44.95	-3	6,169	-0.05%
2021/07/15	4	44.98	1	45.10	45.10	3	6,322	0.05%
2021/07/14	2	45.40	1	45.35	45.30	1	6,380	0.02%
2021/07/13	2.1	45.04	1	45.45	44.95	1.1	6,548	0.02%
2021/07/12	0	0.00	2	45.03	45.00	-2	6,614	-0.03%
2021/07/09	8	44.57	6	44.57	44.65	2	6,681	0.03%
2021/07/08	3	45.50	3	45.30	45.30	0	6,699	0.00%
2021/07/07	12	46.15	0	0.00	46.20	12	6,695	0.18%
2021/07/06	1	46.40	0	0.00	46.50	1	6,703	0.01%
2021/07/05	1	47.00	31	46.75	46.80	-30	6,838	-0.44%
2021/07/02	10	46.30	42	46.39	46.15	-32	6,923	-0.46%
2021/07/01	1	46.95	0	0.00	46.15	1	6,973	0.01%
2021/06/30	7	46.46	1	46.55	46.60	6	6,982	0.09%
2021/06/29	10	47.42	9	47.79	46.95	1	6,981	0.01%
2021/06/23	0	0.00	1	46.60	46.60	-1	7,087	-0.01%
2021/06/21	2	45.30	5	45.73	45.15	-3	7,091	-0.04%
2021/06/16	0	0.00	20	46.40	45.60	-20	7,202	-0.28%
2021/06/11	2	46.50	2	46.45	46.10	0	7,259	0.00%
2021/06/08	0	0.00	1	45.85	45.90	-1	7,324	-0.01%
2021/06/07	1	45.00	2	46.03	45.95	-1	7,389	-0.01%
2021/06/04	10	46.50	1	46.30	46.25	9	7,465	0.12%
2021/06/03	6	47.03	6	47.38	47.10	0	7,645	0.00%
2021/06/02	12	47.27	15	47.08	46.65	-3	7,765	-0.04%
2021/06/01	14	47.61	0	0.00	47.30	14	7,887	0.18%
2021/05/31	1	46.55	3.1	46.67	46.10	-2.1	7,998	-0.03%
2021/05/28	0	0.00	3	45.78	46.20	-3	8,104	-0.04%
2021/05/27	0	0.00	2	45.13	44.85	-2	8,750	-0.02%
2021/05/26	2	45.28	1	45.20	45.10	1	9,360	0.01%
2021/05/25	2	45.55	3	45.58	45.35	-1	9,336	-0.01%
2021/05/21	7	44.88	2	45.15	44.65	5	9,294	0.05%
2021/05/20	6	44.84	10	46.20	44.20	-4	9,300	-0.04%
2021/05/19	0	0.00	0.1	44.80	45.55	-0.1	9,265	0.00%
2021/05/18	5	44.40	13	44.32	45.30	-8	9,254	-0.09%
2021/05/17	17	43.40	28	43.68	43.40	-11	9,214	-0.12%
2021/05/14	7.2	49.17	5	48.88	48.20	2.2	9,147	0.02%
2021/05/13	24	49.44	28	50.17	48.70	-4	9,073	-0.04%
2021/05/12	74	51.68	72	49.72	50.20	2	8,880	0.02%
2021/05/11	22	51.25	16	51.75	51.00	6	8,570	0.07%
2021/05/10	0	0.00	2	52.20	52.10	-2	8,381	-0.02%
2021/05/07	11	51.75	25	51.82	51.80	-14	8,306	-0.17%
2021/05/06	3	49.50	11	49.38	49.55	-8	8,117	-0.10%
2021/05/05	11	49.55	4	50.13	49.10	7	8,057	0.09%
2021/05/04	30	52.74	4	52.55	49.45	26	7,886	0.33%
2021/05/03	19	55.25	51	55.35	54.30	-32	7,340	-0.44%
2021/04/29	6	55.22	16	55.22	54.20	-10	7,002	-0.14%
2021/04/28	68	55.30	8	55.55	55.40	60	6,796	0.88%
2021/04/27	8	54.31	43	55.50	56.70	-35	6,320	-0.55%
2021/04/26	1	51.80	10	51.82	51.60	-9	5,953	-0.15%
2021/04/23	10	50.05	0	0.00	50.70	10	5,875	0.17%
2021/04/22	29	50.44	16	50.85	49.50	13	5,964	0.22%
2021/04/21	0	0.00	11	51.39	50.60	-11	5,941	-0.19%
2021/04/20	4	51.25	14	51.15	51.50	-10	5,881	-0.17%
2021/04/19	4	52.03	8	51.88	51.10	-4	5,832	-0.07%
2021/04/16	6	50.13	1	51.00	49.85	5	5,667	0.09%
2021/04/15	0	0.00	1	50.20	49.55	-1	5,648	-0.02%
2021/04/14	2	48.15	13	47.66	47.75	-11	5,601	-0.20%
2021/04/13	1	49.55	5	49.92	48.65	-4	5,604	-0.07%
2021/04/12	0	0.00	4	49.50	49.35	-4	5,568	-0.07%
2021/04/09	40	50.50	31	50.45	49.50	9	5,567	0.16%
2021/04/08	24	52.07	12	52.34	52.20	12	5,458	0.22%
2021/04/07	10	51.00	1	51.50	51.50	9	5,365	0.17%
2021/04/06	1	50.60	0	0.00	50.80	1	5,325	0.02%
2021/04/01	0	0.00	2	50.40	50.40	-2	5,304	-0.04%
2021/03/31	20	50.10	4	50.20	50.20	16	5,278	0.30%
2021/03/30	60	50.67	15	51.75	50.90	45	5,252	0.86%
2021/03/29	5	50.10	1.4	50.27	50.30	3.6	5,092	0.07%
2021/03/26	1	49.90	0	0.00	49.70	1	5,076	0.02%
2021/03/23	20	50.43	50	50.91	49.70	-30	5,191	-0.58%
2021/03/22	45.4	50.13	1	50.20	50.50	44.4	5,131	0.87%
2021/03/18	0	0.00	6	49.65	49.60	-6	5,131	-0.12%
2021/03/17	9	50.19	59	49.38	49.20	-50	5,263	-0.95%
2021/03/16	3	49.87	4	49.61	49.30	-1	5,242	-0.02%
2021/03/15	13	50.08	11	49.69	49.60	2	5,225	0.04%
2021/03/12	25	50.79	20.2	50.58	50.30	4.8	5,247	0.09%
2021/03/11	15	50.14	20.2	50.50	50.70	-5.2	5,268	-0.10%
2021/03/10	67	50.69	30	50.53	50.30	37	5,244	0.71%
2021/03/09	33.4	50.77	39	50.99	51.30	-5.6	5,193	-0.11%
2021/03/08	8	49.82	11.2	50.38	49.85	-3.2	5,083	-0.06%
2021/03/05	30	49.80	23	49.85	49.15	7	5,033	0.14%
2021/03/04	25.2	49.18	25	49.65	50.20	0.2	4,909	0.00%
2021/03/03	24	48.61	10	48.75	49.10	14	4,795	0.29%
2021/03/02	103	49.75	53	48.55	48.10	50	4,671	1.07%	大買/
2021/02/26	20	48.94	39.1	49.16	50.20	-19.1	4,017	-0.48%
2021/02/24	10	45.10	8	45.59	45.10	2	3,427	0.06%
2021/02/23	1	45.35	1	45.65	45.80	0	3,434	0.00%
2021/02/22	1	45.85	1	45.25	45.80	0	3,448	0.00%
2021/02/19	2	44.50	0	0.00	44.65	2	3,433	0.06%
2021/02/18	0	0.00	3	44.40	44.55	-3	3,467	-0.09%
2021/02/17	1	43.80	0	0.00	43.60	1	3,462	0.03%
2021/02/05	0	0.00	6	43.58	43.70	-6	3,442	-0.17%
2021/02/03	0	0.00	1	42.85	42.65	-1	3,446	-0.03%
2021/02/02	0	0.00	1	42.90	42.65	-1	3,526	-0.03%
2021/02/01	2	41.75	4	41.88	41.65	-2	3,650	-0.05%
2021/01/27	1	43.70	0	0.00	43.80	1	3,789	0.03%
2021/01/26	1	43.10	5	43.60	43.15	-4	3,780	-0.11%
2021/01/25	2	43.63	0	0.00	43.55	2	3,784	0.05%
2021/01/22	5	42.85	0	0.00	43.15	5	3,775	0.13%
2021/01/21	1	42.60	0	0.00	42.60	1	3,768	0.03%
2021/01/20	9	43.69	0	0.00	43.45	9	3,747	0.24%
2021/01/19	0	0.00	55	46.33	45.50	-55	3,658	-1.50%
2021/01/18	1	46.00	0	0.00	46.20	1	3,642	0.03%
2021/01/15	16	46.10	0	0.00	45.65	16	3,672	0.44%
2021/01/14	43	45.79	5	45.70	46.15	38	3,537	1.07%
2021/01/13	12	45.15	10	44.88	44.65	2	3,498	0.06%
2021/01/12	0	0.00	5	44.20	44.15	-5	3,495	-0.14%
2021/01/08	4	44.26	20	44.20	44.30	-16	3,529	-0.45%
2021/01/05	0	0.00	2	47.00	46.75	-2	3,511	-0.06%
2021/01/04	0	0.00	1	46.90	47.00	-1	3,511	-0.03%
2020/12/31	1	46.60	1	46.80	46.30	0	3,479	0.00%
2020/12/29	4	46.29	2	46.35	46.10	2	3,439	0.06%
2020/12/25	0	0.00	2	46.20	46.45	-2	3,405	-0.06%
2020/12/17	5	45.71	5	45.85	45.85	0	3,335	0.00%
2020/12/16	1	44.15	0	0.00	44.35	1	3,283	0.03%
2020/12/14	0	0.00	10	44.55	44.70	-10	3,329	-0.30%
2020/12/11	3	44.08	0	0.00	44.20	3	3,371	0.09%
2020/12/10	1	46.35	0	0.00	46.55	1	3,273	0.03%
2020/12/09	5	48.00	6	47.91	47.95	-1	3,236	-0.03%
2020/12/08	2	47.95	0	0.00	47.65	2	3,227	0.06%
2020/12/07	2	48.03	0	0.00	48.10	2	3,192	0.06%
2020/12/04	2	47.45	0	0.00	47.50	2	3,174	0.06%
2020/12/03	2	47.63	0	0.00	47.30	2	3,190	0.06%
2020/12/02	6	48.07	3	47.87	48.00	3	3,185	0.09%
2020/12/01	2	47.58	0	0.00	47.45	2	3,154	0.06%
2020/11/30	1	46.40	10	46.40	46.80	-9	3,153	-0.29%
2020/11/25	5	46.45	0	0.00	46.10	5	3,683	0.14%
2020/11/24	25	45.94	0	0.00	45.90	25	3,694	0.68%
2020/11/20	0	0.00	1	46.15	46.20	-1	3,695	-0.03%
2020/11/19	0	0.00	1	46.10	46.15	-1	3,696	-0.03%
2020/11/17	0	0.00	5	45.75	45.75	-5	3,721	-0.13%
2020/11/16	1	46.45	0	0.00	46.30	1	3,831	0.03%
2020/11/13	1	45.55	0	0.00	45.75	1	3,907	0.03%
2020/11/12	3	46.13	2	45.68	45.55	1	3,977	0.03%
2020/11/11	0	0.00	5	46.40	46.55	-5	3,953	-0.13%
2020/11/09	5	46.80	8	46.92	46.35	-3	4,039	-0.07%
2020/11/06	9	48.43	1	48.40	48.20	8	3,974	0.20%
2020/11/05	1	50.70	0	0.00	50.90	1	3,849	0.03%
2020/11/04	2	50.20	0	0.00	49.95	2	3,935	0.05%
2020/11/03	1	49.75	1	50.80	50.20	0	4,172	0.00%
2020/11/02	1	49.20	1	50.60	49.05	0	4,324	0.00%
2020/10/29	0	0.00	1	50.30	50.20	-1	5,013	-0.02%
2020/10/28	3	50.03	0	0.00	49.60	3	5,864	0.05%
2020/10/27	5	50.90	6	51.35	50.90	-1	6,091	-0.02%
2020/10/26	0	0.00	1	50.90	51.30	-1	6,158	-0.02%
2020/10/23	1	53.30	2	53.55	52.30	-1	6,175	-0.02%
2020/10/21	3	52.00	0	0.00	51.40	3	6,167	0.05%
2020/10/16	7	51.87	5	51.50	51.10	2	6,416	0.03%
2020/10/15	2	52.50	1	52.50	52.50	1	6,494	0.02%
2020/10/13	0	0.00	1	50.60	50.50	-1	6,414	-0.02%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/10/05	1	49.15	1	49.30	49.40	0	6,471	0.00%
2020/09/30	0	0.00	3	49.05	49.10	-3	6,500	-0.05%
2020/09/29	2	48.90	0	0.00	48.70	2	6,522	0.03%
2020/09/28	0	0.00	1	48.10	48.70	-1	6,576	-0.02%
2020/09/25	3	47.53	1	47.15	47.65	2	6,644	0.03%
2020/09/24	4	49.25	0	0.00	49.05	4	6,633	0.06%
2020/09/23	0	0.00	3	51.10	50.80	-3	6,633	-0.05%
2020/09/22	0	0.00	1	51.20	51.00	-1	6,726	-0.01%
2020/09/21	1	52.70	1	53.10	51.90	0	6,730	0.00%
2020/09/18	0	0.00	1	52.80	53.00	-1	6,713	-0.01%
2020/09/17	27	52.35	27	52.70	52.30	0	6,733	0.00%
2020/09/16	4	52.25	0	0.00	51.80	4	6,734	0.06%
2020/09/15	2	52.20	10	52.42	52.80	-8	6,707	-0.12%
2020/09/14	9	50.40	32	50.42	50.40	-23	6,698	-0.34%
2020/09/11	2	50.00	0	0.00	49.70	2	6,744	0.03%
2020/09/10	22	50.14	2	50.10	50.00	20	6,757	0.30%
2020/09/09	1	49.20	10	51.00	50.60	-9	6,774	-0.13%
2020/09/08	4	50.40	2	50.10	50.00	2	6,791	0.03%
2020/09/07	9	51.71	4	51.73	51.00	5	6,866	0.07%
2020/09/04	4	52.53	3	52.27	52.60	1	7,056	0.01%
2020/09/03	5	53.72	2	53.60	53.30	3	7,034	0.04%
2020/09/02	62	54.54	33	54.09	53.60	29	6,995	0.41%
2020/09/01	3	53.97	2	54.05	54.10	1	6,747	0.01%
2020/08/31	1	49.90	0	0.00	49.20	1	6,630	0.02%
2020/08/28	3	49.87	1	50.20	50.30	2	6,630	0.03%
2020/08/27	0	0.00	1	50.40	49.90	-1	6,667	-0.01%
2020/08/26	3	50.00	0	0.00	50.10	3	6,812	0.04%
2020/08/25	0	0.00	1	50.70	50.90	-1	6,813	-0.01%
2020/08/24	0	0.00	3	51.20	50.40	-3	6,799	-0.04%
2020/08/20	48	51.07	24	50.95	50.00	24	6,892	0.35%
2020/08/19	17	54.69	39	54.21	53.20	-22	6,765	-0.33%
2020/08/18	31	54.02	35	54.38	53.70	-4	6,689	-0.06%
2020/08/17	3	53.47	1	53.40	53.50	2	6,637	0.03%
2020/08/14	23	53.65	15	53.77	53.90	8	6,688	0.12%
2020/08/13	23	52.84	2	53.65	53.00	21	6,593	0.32%
2020/08/11	19	55.41	19	54.83	55.30	0	6,474	0.00%
2020/08/10	43	54.97	16	55.85	54.70	27	6,424	0.42%
2020/08/07	52	56.25	18	56.51	55.10	34	6,362	0.53%
2020/08/06	12	57.00	15	57.86	58.40	-3	6,139	-0.05%
2020/08/05	36	57.01	38	57.58	58.00	-2	6,004	-0.03%
2020/08/04	87	57.35	110	57.75	57.50	-23	5,790	-0.40%	大賣/
2020/08/03	31	54.05	74	55.28	56.20	-43	5,322	-0.81%
2020/07/31	2	51.65	38	51.71	51.90	-36	4,519	-0.80%
2020/07/30	10	47.40	3	47.50	47.20	7	4,277	0.16%
2020/07/28	0	0.00	5	45.25	44.50	-5	4,215	-0.12%
2020/07/27	0	0.00	2	46.33	45.15	-2	4,237	-0.05%
2020/07/24	2	46.30	0	0.00	46.05	2	4,246	0.05%
2020/07/23	19	47.75	2	48.15	47.15	17	4,253	0.40%
2020/07/22	18	48.39	15	48.18	47.80	3	4,254	0.07%
2020/07/21	16	47.11	10	47.02	47.70	6	4,074	0.15%
2020/07/15	2	45.28	2	45.50	44.80	0	4,078	0.00%
2020/07/13	0	0.00	20	45.95	45.90	-20	4,265	-0.47%
2020/07/10	3	45.12	30	45.25	44.85	-27	4,348	-0.62%
2020/07/09	0	0.00	12	46.75	46.60	-12	4,459	-0.27%
2020/07/08	4	47.10	1	46.90	46.85	3	4,491	0.07%
2020/07/07	10	46.89	1	46.95	46.80	9	4,490	0.20%
2020/07/06	5	47.75	15	47.78	47.75	-10	4,560	-0.22%
2020/07/03	10	46.85	0	0.00	46.90	10	4,534	0.22%
2020/07/02	7	47.17	5	47.15	47.35	2	4,543	0.04%
2020/07/01	38	47.68	11	47.58	47.30	27	4,521	0.60%
2020/06/30	0	0.00	4	46.55	46.45	-4	4,446	-0.09%
2020/06/29	2	46.10	2	46.40	46.05	0	4,461	0.00%
2020/06/24	0	0.00	2	47.00	46.80	-2	4,460	-0.04%
2020/06/23	15	46.04	13	46.28	45.90	2	4,455	0.04%
2020/06/22	6	46.58	0	0.00	46.60	6	4,438	0.14%
2020/06/19	0	0.00	15	46.03	46.00	-15	4,461	-0.34%
2020/06/18	5	45.02	1	45.05	45.10	4	4,426	0.09%
2020/06/17	6	45.08	0	0.00	45.05	6	4,391	0.14%
2020/06/16	10	45.60	10	45.40	45.60	0	4,417	0.00%
2020/06/15	11	45.13	11.1	45.99	45.00	-0.1	4,478	0.00%
2020/06/12	13.1	46.15	1	45.80	46.50	12.1	4,474	0.27%
2020/06/11	15	46.63	21	47.14	46.30	-6	4,393	-0.14%
2020/06/10	1	45.15	9	45.18	45.30	-8	4,204	-0.19%
2020/06/09	10	44.89	5	44.79	44.85	5	4,267	0.12%
2020/06/08	17	45.54	1	46.20	45.30	16	4,328	0.37%
2020/06/05	49	44.77	22	45.85	45.85	27	4,260	0.63%
2020/06/04	1	44.05	2	44.43	44.20	-1	4,175	-0.02%
2020/06/03	6	44.65	2	44.58	44.65	4	4,185	0.10%
2020/06/02	10	44.56	13	44.87	45.00	-3	4,107	-0.07%
2020/06/01	3	43.35	0	0.00	43.45	3	3,947	0.08%
2020/05/29	2	42.40	0	0.00	42.40	2	3,925	0.05%
2020/05/28	33	43.36	1	43.50	42.15	32	3,943	0.81%
2020/05/27	11	43.10	4	43.28	42.80	7	3,904	0.18%
2020/05/26	5	42.10	1	42.50	42.55	4	3,843	0.10%
2020/05/25	0	0.00	2	42.00	42.25	-2	3,839	-0.05%
2020/05/22	5	42.05	0	0.00	41.60	5	3,868	0.13%
2020/05/21	62	42.50	4	43.15	41.80	58	3,876	1.50%
2020/05/20	2	41.48	1	41.50	41.20	1	3,805	0.03%
2020/05/19	0	0.00	3	40.93	41.45	-3	3,818	-0.08%
2020/05/18	5	39.53	0	0.00	39.35	5	3,856	0.13%
2020/05/15	3	40.80	2	41.05	40.00	1	3,860	0.03%
2020/05/14	1	41.00	1	40.65	40.60	0	3,874	0.00%
2020/05/12	3	42.43	0	0.00	42.75	3	3,841	0.08%
2020/05/11	12	42.42	11	42.45	42.40	1	3,838	0.03%
2020/05/08	1	41.90	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0	0.00	2	42.50	41.85	-2	3,836	-0.05%
2020/05/04	6	41.12	1	41.10	40.90	5	3,857	0.13%
2020/04/29	0	0.00	16	42.84	42.50	-16	3,850	-0.42%
2020/04/28	2	42.50	3	42.80	42.45	-1	3,845	-0.03%
2020/04/27	1	42.00	3	42.60	42.75	-2	3,893	-0.05%
2020/04/24	2	41.13	0	0.00	41.30	2	3,820	0.05%
2020/04/23	19	41.13	16	41.46	41.05	3	3,823	0.08%
2020/04/22	4	40.00	1	41.25	41.25	3	3,804	0.08%
2020/04/21	5	41.10	5	40.49	39.80	0	3,766	0.00%
2020/04/17	13	41.72	16	42.98	41.60	-3	3,670	-0.08%
2020/04/16	2	41.68	2	42.20	42.35	0	3,527	0.00%
2020/04/15	22	41.01	22	41.77	41.00	0	3,469	0.00%
2020/04/14	11	40.28	5	41.02	41.50	6	3,430	0.17%
2020/04/13	29	38.90	28	39.20	38.85	1	3,288	0.03%
2020/04/10	1	38.80	0	0.00	38.55	1	3,252	0.03%
2020/04/09	6	39.19	5	39.68	38.55	1	3,263	0.03%
2020/04/07	0	0.00	3	36.40	36.50	-3	3,124	-0.10%
2020/04/01	2	35.20	0	0.00	35.30	2	3,132	0.06%
2020/03/31	32	34.66	33	35.16	34.65	-1	3,111	-0.03%
2020/03/30	3	34.50	0	0.00	35.00	3	3,082	0.10%
2020/03/27	2	35.10	0	0.00	34.80	2	3,074	0.07%
2020/03/26	0	0.00	3	34.65	35.65	-3	3,032	-0.10%
2020/03/25	5	36.10	5	35.25	35.45	0	2,985	0.00%
2020/03/24	1	34.10	0	0.00	34.00	1	2,911	0.03%
2020/03/20	1	34.00	11	34.08	34.00	-10	2,908	-0.34%
2020/03/19	1	31.70	0	0.00	31.70	1	2,868	0.03%
2020/03/18	1	37.30	1	36.55	35.20	0	2,785	0.00%
2020/03/17	0	36.05	0	0.00	36.00	0	2,738	0.00%
2020/03/16	4	37.69	0	0.00	37.00	4	2,702	0.15%
2020/03/13	1	38.00	10	38.60	39.05	-9	2,719	-0.33%
2020/03/12	1	43.50	5	43.19	42.10	-4	2,630	-0.15%
2020/03/11	1	45.40	0	0.00	45.00	1	2,538	0.04%
2020/03/10	1	44.90	1	43.75	44.80	0	2,521	0.00%
2020/03/09	2	45.00	0	0.00	44.55	2	2,495	0.08%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	15	46.97	46.60	-15	2,455	-0.61%
2020/03/03	10	46.90	31	46.33	46.85	-21	2,464	-0.85%
2020/03/02	0	0.00	1	45.00	45.20	-1	2,432	-0.04%
2020/02/27	3	45.20	0	0.00	44.85	3	2,427	0.12%
2020/02/26	0	0.00	16	47.00	46.40	-16	2,382	-0.67%
2020/02/25	3	47.28	3	46.80	46.90	0	2,365	0.00%
2020/02/24	2	46.55	0	0.00	46.15	2	2,352	0.09%
2020/02/21	1	47.75	1	48.10	47.65	0	2,345	0.00%
2020/02/20	11	48.03	2	48.30	47.80	9	2,337	0.38%
2020/02/19	6	49.10	1	48.20	48.20	5	2,331	0.21%
2020/02/18	4	48.35	4	48.10	48.40	0	2,295	0.00%
2020/02/17	1	48.45	0	0.00	48.30	1	2,334	0.04%
2020/02/14	9	47.36	0	0.00	47.45	9	2,350	0.38%
2020/02/13	1	47.00	3	47.57	47.00	-2	2,483	-0.08%
2020/02/12	10	47.50	10	46.45	47.40	0	2,698	0.00%
2020/02/10	2	44.35	1	44.40	45.05	1	3,051	0.03%
2020/02/07	0	0.00	1	45.50	45.30	-1	3,249	-0.03%
2020/02/06	1	46.60	0	0.00	46.75	1	3,275	0.03%
2020/02/04	10	47.40	10	47.00	47.40	0	3,391	0.00%
2020/02/03	2	44.25	1	44.40	45.20	1	3,480	0.03%
2020/01/31	0	0.00	7	47.80	47.50	-7	3,623	-0.19%
2020/01/30	2	48.35	0	0.00	48.00	2	4,256	0.05%
2020/01/20	0	0.00	5	53.50	53.30	-5	4,267	-0.12%
2020/01/16	1	53.90	0	0.00	54.00	1	4,320	0.02%
2020/01/14	1	54.00	70	53.85	54.10	-69	4,570	-1.51%
2020/01/13	1	53.30	0	0.00	53.80	1	4,624	0.02%
2020/01/10	0	0.00	1	53.10	53.10	-1	4,678	-0.02%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	2	52.85	1	54.30	52.60	1	5,326	0.02%
2020/01/07	2	55.20	0	0.00	54.70	2	5,663	0.04%
2019/12/31	0	0.00	1	57.00	56.80	-1	5,674	-0.02%
2019/12/30	4	57.43	0	0.00	56.70	4	5,737	0.07%
2019/12/27	0	0.00	2	57.10	57.10	-2	5,690	-0.04%
2019/12/25	0	0.00	1	56.50	56.50	-1	5,675	-0.02%
2019/12/24	1	55.70	2	55.65	55.70	-1	5,699	-0.02%
2019/12/23	0	0.00	3	56.40	56.40	-3	5,716	-0.05%
2019/12/19	2	57.00	2.1	56.45	56.50	-0.1	5,743	0.00%
2019/12/18	2	57.75	2	57.45	56.90	0	5,766	0.00%
2019/12/17	1	57.00	3	57.20	57.00	-2	5,855	-0.03%
2019/12/16	1	56.20	4	56.93	56.90	-3	5,898	-0.05%
2019/12/13	4	56.28	3	56.40	56.00	1	5,931	0.02%
2019/12/12	1.1	57.45	1	56.80	57.00	0.1	5,935	0.00%
2019/12/11	3	57.17	5	57.04	57.10	-2	5,931	-0.03%
2019/12/10	1	57.50	4	57.00	57.60	-3	5,945	-0.05%
2019/12/05	0	0.00	4	55.28	55.50	-4	5,982	-0.07%
2019/12/04	0	0.00	10	54.86	54.60	-10	5,992	-0.17%
2019/12/02	5	54.30	1	54.40	54.60	4	6,029	0.07%
2019/11/29	2	55.50	1	55.50	55.40	1	6,032	0.02%
2019/11/28	1	56.20	1	56.20	56.10	0	6,059	0.00%
2019/11/27	1	55.70	0	0.00	55.50	1	6,163	0.02%
2019/11/26	0	0.00	1	55.80	55.00	-1	6,273	-0.02%
2019/11/25	0	0.00	1	56.10	55.70	-1	6,379	-0.02%
2019/11/22	1	55.80	1	55.50	55.40	0	6,591	0.00%
2019/11/21	7	55.57	1	55.40	55.80	6	6,645	0.09%
2019/11/20	20	55.10	1	55.50	55.10	19	6,689	0.28%
2019/11/19	47	56.48	0	0.00	56.30	47	6,725	0.70%
2019/11/18	3	56.03	0	0.00	56.10	3	6,827	0.04%
2019/11/15	1	55.90	5	56.06	56.00	-4	6,878	-0.06%
2019/11/14	6	55.25	0	0.00	55.00	6	6,901	0.09%
2019/11/13	1	56.30	4	56.18	56.10	-3	6,916	-0.04%
2019/11/12	5	56.40	1	56.00	57.00	4	6,993	0.06%
2019/11/11	32	57.76	25.1	56.22	55.80	6.9	7,019	0.10%
2019/11/08	31	60.43	20	60.66	60.10	11	6,897	0.16%
2019/11/07	24	64.30	40.2	63.18	62.80	-16.2	6,827	-0.24%
2019/11/06	58	68.11	33	68.39	66.30	25	6,655	0.38%
2019/11/05	11	67.74	20	67.57	67.20	-9	6,493	-0.14%
2019/11/04	35	68.19	19	67.87	67.70	16	6,517	0.25%
2019/11/01	28	67.05	17	67.18	67.60	11	6,488	0.17%
2019/10/31	16.3	66.49	26	66.37	66.30	-9.7	6,466	-0.15%
2019/10/30	26	66.94	12	67.15	67.20	14	6,403	0.22%
2019/10/29	218	67.12	234	67.81	67.70	-16	6,323	-0.25%	大買/大賣/
2019/10/28	27	63.44	8	63.54	63.80	19	5,741	0.33%
2019/10/25	5	62.74	4	62.50	62.50	1	5,747	0.02%
2019/10/24	4	62.85	4	63.20	63.20	0	5,844	0.00%
2019/10/23	1	62.30	29	62.67	62.40	-28	5,862	-0.48%
2019/10/22	22	63.76	19	63.04	63.00	3	5,810	0.05%
2019/10/21	7	62.89	2	62.30	62.80	5	5,646	0.09%
2019/10/18	5	62.04	3	61.83	62.10	2	5,594	0.04%
2019/10/17	17	62.07	11	62.23	62.10	6	5,546	0.11%
2019/10/16	81	64.23	65	63.60	61.40	16	5,476	0.29%
2019/10/15	50	61.69	73	63.07	64.20	-23	5,053	-0.46%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	7	57.39	0	0.00	57.60	7	4,676	0.15%
2019/10/07	0	0.00	3	57.63	58.00	-3	4,676	-0.06%
2019/10/04	2	57.50	0	0.00	56.80	2	4,681	0.04%
2019/10/03	0	0.00	2	56.60	56.90	-2	4,645	-0.04%
2019/09/26	0	0.00	3	57.33	57.10	-3	5,106	-0.06%
2019/09/23	0	0.00	1	58.00	58.90	-1	5,188	-0.02%
2019/09/20	5	58.76	6	59.05	57.80	-1	5,158	-0.02%
2019/09/19	4	58.20	10	58.20	58.30	-6	5,046	-0.12%
2019/09/18	2	57.50	0	0.00	57.20	2	5,058	0.04%
2019/09/17	0	0.00	6	57.27	56.80	-6	5,021	-0.12%
2019/09/16	0	0.00	2	57.90	57.60	-2	5,045	-0.04%
2019/09/12	1	57.70	1	57.80	57.80	0	5,051	0.00%
2019/09/11	0	0.00	16	56.99	57.00	-16	5,020	-0.32%
2019/09/10	2	57.10	1	57.00	57.00	1	5,016	0.02%
2019/09/09	1	58.50	4	57.80	57.80	-3	5,071	-0.06%
2019/09/06	2	57.00	1	57.10	56.90	1	5,046	0.02%
2019/09/05	1	56.90	17	57.04	56.80	-16	5,029	-0.32%
2019/09/03	2	57.00	1	57.10	56.90	1	5,016	0.02%
2019/09/02	2	56.75	0	0.00	57.10	2	5,012	0.04%
2019/08/30	7	56.90	1	57.20	56.80	6	5,006	0.12%
2019/08/29	7	58.23	2	58.00	58.00	5	4,901	0.10%
2019/08/28	14	59.15	11	59.75	59.20	3	4,787	0.06%
2019/08/27	7	59.17	28	59.08	59.50	-21	4,670	-0.45%
2019/08/26	2	56.50	10	57.20	56.80	-8	4,483	-0.18%
2019/08/23	4	57.80	25	57.92	57.90	-21	4,476	-0.47%
2019/08/22	14	57.24	33	57.41	57.20	-19	4,483	-0.42%
2019/08/21	9	56.70	28	57.23	57.50	-19	4,433	-0.43%
2019/08/20	6	56.20	10	56.33	55.80	-4	4,345	-0.09%
2019/08/19	1	56.30	11	56.59	56.90	-10	4,309	-0.23%
2019/08/16	21	56.21	4	56.50	56.10	17	4,274	0.40%
2019/08/15	0	0.00	11	56.03	56.30	-11	4,212	-0.26%
2019/08/14	68	57.15	14	55.51	55.20	54	4,113	1.31%
2019/08/13	1	55.90	1	55.90	55.90	0	3,973	0.00%
2019/08/12	3	54.97	14	55.18	55.30	-11	3,906	-0.28%
2019/08/08	2	53.30	2	53.15	53.40	0	3,809	0.00%
2019/08/07	6	52.02	3	52.50	52.20	3	3,784	0.08%
2019/08/06	0	0.00	11	51.85	52.20	-11	3,783	-0.29%
2019/08/05	21	50.69	2	51.50	50.00	19	3,728	0.51%
2019/08/02	5	53.10	4	52.60	52.30	1	3,701	0.03%
2019/08/01	11	54.95	5	55.00	54.40	6	3,686	0.16%
2019/07/31	12	55.08	9	55.12	55.60	3	3,662	0.08%
2019/07/30	4	54.55	11	53.47	54.20	-7	3,576	-0.20%
2019/07/29	24	55.05	7	54.49	54.10	17	3,565	0.48%
2019/07/26	13	54.05	11	54.94	55.00	2	3,490	0.06%
2019/07/25	3	53.50	23	53.59	53.80	-20	3,391	-0.59%
2019/07/24	2	52.55	2	52.80	52.60	0	3,365	0.00%
2019/07/23	10	52.46	1	52.90	52.40	9	3,432	0.26%
2019/07/22	8	52.30	0	0.00	52.20	8	3,480	0.23%
2019/07/19	10	52.20	3	52.60	52.20	7	3,482	0.20%
2019/07/18	8	52.45	1	52.30	52.10	7	3,514	0.20%
2019/07/17	19	54.06	11	53.66	53.30	8	3,537	0.23%
2019/07/16	1	53.40	1	53.30	53.30	0	3,436	0.00%
2019/07/15	0	0.00	2	52.60	52.70	-2	3,432	-0.06%
2019/07/12	4	52.70	5	52.62	52.70	-1	3,525	-0.03%
2019/07/11	11	52.80	2	53.40	52.70	9	3,582	0.25%
2019/07/10	2	52.75	0	0.00	52.70	2	3,623	0.06%
2019/07/08	25	53.35	5	53.58	53.00	20	4,095	0.49%
2019/07/05	2	52.30	11	52.73	53.00	-9	4,034	-0.22%
2019/07/04	15	52.70	12	53.45	52.40	3	4,054	0.07%
2019/07/03	2	52.10	4	51.23	51.10	-2	3,897	-0.05%
2019/07/02	11	51.74	0	0.00	51.90	11	3,988	0.28%
2019/07/01	0	0.00	5	50.50	50.70	-5	3,962	-0.13%
2019/06/28	14	49.65	0	0.00	49.55	14	4,010	0.35%
2019/06/27	23	49.97	0	0.00	50.00	23	4,130	0.56%
2019/06/26	1	49.80	2	49.85	49.70	-1	4,161	-0.02%
2019/06/25	6	50.57	12	51.21	50.00	-6	4,187	-0.14%
2019/06/21	6	49.94	5	50.36	49.35	1	4,231	0.02%
2019/06/20	1	50.70	3	51.30	51.00	-2	4,253	-0.05%
2019/06/19	3	50.10	0	0.00	50.30	3	4,375	0.07%
2019/06/18	0	0.00	3	49.45	49.60	-3	4,492	-0.07%
2019/06/17	2	50.65	1	51.40	50.10	1	4,685	0.02%
2019/06/14	1	50.30	2	50.50	50.70	-1	5,180	-0.02%
2019/06/11	2	49.80	0	0.00	49.60	2	5,363	0.04%
2019/06/10	0	0.00	1	48.90	48.70	-1	5,361	-0.02%
2019/06/06	2	48.13	3	48.07	48.00	-1	5,424	-0.02%
2019/06/05	1	49.70	1	50.20	49.00	0	5,527	0.00%
2019/06/03	1	49.25	0	0.00	49.25	1	5,750	0.02%
2019/05/29	2	48.30	1	48.95	50.40	1	5,846	0.02%
2019/05/28	1	49.15	1	49.60	49.00	0	5,787	0.00%
2019/05/27	0	0.00	1	48.90	49.20	-1	5,793	-0.02%
2019/05/24	3	48.03	3	48.35	47.70	0	5,805	0.00%
2019/05/23	0	0.00	2	48.65	49.00	-2	5,822	-0.03%
2019/05/21	6	48.39	5	49.16	49.60	1	6,289	0.02%
2019/05/20	6	49.38	6	48.93	48.75	0	6,404	0.00%
2019/05/17	1	49.30	1	49.55	50.00	0	6,443	0.00%
2019/05/16	1	51.00	0	0.00	50.20	1	6,457	0.02%
2019/05/14	15	49.33	15	49.72	51.80	0	6,759	0.00%
2019/05/13	15	52.23	7	51.83	51.00	8	6,863	0.12%
2019/05/09	6	54.90	1	54.10	53.60	5	6,898	0.07%
2019/05/08	2	55.35	1	55.20	55.00	1	6,883	0.01%
2019/05/07	3	56.03	1	56.40	56.10	2	6,955	0.03%
2019/05/06	2	56.20	11	56.03	55.90	-9	6,964	-0.13%
2019/05/03	1	58.40	3	58.10	58.20	-2	6,923	-0.03%
2019/04/30	9	56.82	8	56.30	57.00	1	6,883	0.01%
2019/04/29	15	55.90	1	56.10	55.40	14	6,868	0.20%
2019/04/26	11	57.57	3	57.23	57.10	8	6,828	0.12%
2019/04/25	2	59.10	1	58.40	58.60	1	6,898	0.01%
2019/04/24	14	59.31	22	59.50	58.70	-8	6,943	-0.12%
2019/04/23	11	59.70	4	59.98	59.90	7	6,911	0.10%
2019/04/22	1	58.80	2	59.25	58.80	-1	6,873	-0.01%
2019/04/19	5	58.30	32	58.26	58.50	-27	6,956	-0.39%
2019/04/18	49	59.48	3.2	59.09	58.10	45.8	6,932	0.66%
2019/04/17	2	59.95	42	60.72	59.60	-40	6,917	-0.58%
2019/04/16	9.3	60.60	8	60.40	60.60	1.3	6,899	0.02%
2019/04/15	45	62.46	51	62.03	61.10	-6	6,995	-0.09%
2019/04/12	11	59.05	11	59.30	59.60	0	6,710	0.00%
2019/04/11	8	58.94	19	59.15	58.00	-11	6,682	-0.16%
2019/04/10	8	59.58	0	0.00	59.40	8	6,618	0.12%
2019/04/09	17	60.44	12	60.35	60.30	5	6,559	0.08%
2019/04/08	24	62.19	22	62.16	61.70	2	6,502	0.03%
2019/04/03	3	60.27	9	60.20	60.00	-6	6,381	-0.09%
2019/04/02	23.2	59.85	8	59.90	59.60	15.2	6,346	0.24%
2019/04/01	2	60.00	14	59.79	59.40	-12	6,285	-0.19%
2019/03/28	1	57.20	0	0.00	58.10	1	6,165	0.02%
2019/03/27	5	57.80	17	57.92	58.10	-12	6,192	-0.19%
2019/03/26	7	58.11	3	57.60	57.60	4	6,158	0.06%
2019/03/25	5	57.38	3	57.10	57.50	2	6,139	0.03%
2019/03/22	11	59.83	4	59.05	59.10	7	6,089	0.11%
2019/03/21	20	60.55	0	0.00	60.50	20	6,019	0.33%
2019/03/20	15	60.33	13	60.13	60.10	2	5,947	0.03%
2019/03/19	16	59.69	25	58.41	60.10	-9	5,852	-0.15%
2019/03/18	11	55.63	22	55.88	55.50	-11	5,334	-0.21%
2019/03/15	8	55.68	22	55.78	55.30	-14	5,433	-0.26%
2019/03/14	0	0.00	14	55.29	54.90	-14	5,714	-0.25%
2019/03/13	0	0.00	1	54.70	55.00	-1	5,895	-0.02%
2019/03/12	35	55.77	32	55.44	54.50	3	5,936	0.05%
2019/03/11	6.1	55.59	13	55.93	55.00	-6.9	6,024	-0.11%
2019/03/08	3	54.57	20	54.78	54.30	-17	6,167	-0.28%
2019/03/07	0	0.00	3	53.10	53.00	-3	6,259	-0.05%
2019/03/06	2	54.35	4	54.45	54.60	-2	6,341	-0.03%
2019/03/05	12	53.65	15	53.31	53.80	-3	6,336	-0.05%
2019/03/04	39	52.32	14	52.52	52.50	25	6,321	0.40%
2019/02/27	1	52.20	2	52.25	52.30	-1	6,369	-0.02%
2019/02/26	5	53.08	3	52.60	52.50	2	6,482	0.03%
2019/02/25	3	53.40	1	53.60	53.20	2	6,681	0.03%
2019/02/22	3	53.63	6	54.07	53.50	-3	6,774	-0.04%
2019/02/21	49	55.50	36	55.45	54.40	13	6,807	0.19%
2019/02/20	2	53.90	23	54.40	54.30	-21	6,657	-0.32%
2019/02/19	1	54.10	17	53.08	53.70	-16	6,603	-0.24%
2019/02/18	2	52.05	10	52.34	52.00	-8	6,641	-0.12%
2019/02/15	8	52.79	3	52.30	52.40	5	7,038	0.07%
2019/02/14	18	54.18	12	54.63	53.10	6	7,195	0.08%
2019/02/13	22	53.36	22	53.27	52.20	0	7,106	0.00%
2019/02/12	24	53.36	27	53.47	54.20	-3	7,212	-0.04%
2019/02/11	8	51.86	1	51.20	52.00	7	7,137	0.10%
2019/01/30	10	51.72	1	52.40	50.90	9	7,254	0.12%
2019/01/29	6	51.05	5	50.80	51.80	1	7,308	0.01%
2019/01/28	24	51.68	25	51.66	51.60	-1	7,372	-0.01%
2019/01/25	1	50.00	0	0.00	50.30	1	7,634	0.01%
2019/01/22	3	49.45	0	0.00	49.40	3	7,930	0.04%
2019/01/18	1	49.55	2	49.23	49.45	-1	8,180	-0.01%
2019/01/17	8	49.94	2	49.78	49.35	6	8,256	0.07%
2019/01/16	0	0.00	4	51.78	51.80	-4	8,237	-0.05%
2019/01/15	3	50.50	0	0.00	50.70	3	8,293	0.04%
2019/01/14	4	50.58	0	0.00	50.50	4	8,449	0.05%
2019/01/11	9	51.34	1	52.50	50.70	8	8,592	0.09%
2019/01/10	11	51.56	10	51.18	51.20	1	8,559	0.01%
2019/01/09	9	51.59	4	51.60	51.60	5	8,609	0.06%
2019/01/08	4	50.40	1	50.70	50.60	3	8,576	0.03%
2019/01/07	12	50.18	9	50.48	50.30	3	8,570	0.04%
2019/01/04	15	47.98	16	46.30	48.50	-1	8,513	-0.01%
2019/01/03	4	46.70	1	46.50	46.60	3	8,602	0.03%
2019/01/02	1	47.60	0	0.00	47.50	1	8,809	0.01%
2018/12/28	4	48.18	0	0.00	48.30	4	8,878	0.05%
2018/12/26	0	0.00	2	48.60	47.10	-2	9,083	-0.02%
2018/12/25	2	47.00	2	47.00	48.20	0	9,276	0.00%
2018/12/22	0	0.00	2	48.75	48.30	-2	9,637	-0.02%
2018/12/21	4	46.99	4	47.23	49.00	0	9,683	0.00%
2018/12/20	2	46.75	0	0.00	47.00	2	9,656	0.02%
2018/12/19	1	48.29	1	48.35	48.10	0	9,624	0.00%
2018/12/18	0	0.00	2	48.10	48.00	-2	9,619	-0.02%
2018/12/17	5	48.80	0	0.00	48.80	5	9,591	0.05%
2018/12/14	13	49.42	8	48.73	49.35	5	9,598	0.05%
2018/12/13	5	48.75	5	49.05	49.30	0	9,544	0.00%
2018/12/12	7	49.77	10	49.58	49.45	-3	9,529	-0.03%
2018/12/11	5	48.06	11	47.71	48.30	-6	9,458	-0.06%
2018/12/10	15	46.59	13	47.67	46.90	2	9,421	0.02%
2018/12/07	20	49.88	11	50.68	49.35	9	9,252	0.10%
2018/12/06	2	52.30	15	52.99	51.50	-13	8,950	-0.15%
2018/12/05	5	55.02	2	55.30	54.90	3	8,793	0.03%
2018/12/04	3	56.07	3	56.27	56.00	0	8,855	0.00%
2018/12/03	13	54.86	17	55.76	56.10	-4	8,835	-0.05%
2018/11/30	58	53.91	45	53.38	52.90	13	8,718	0.15%
2018/11/29	6	52.87	2	52.80	52.00	4	8,458	0.05%
2018/11/28	1	51.00	0	0.00	51.90	1	8,366	0.01%
2018/11/27	0	0.00	3	49.70	51.00	-3	8,404	-0.04%
2018/11/26	23	49.27	23	49.43	49.40	0	8,372	0.00%
2018/11/23	6	49.50	12	50.23	48.70	-6	8,377	-0.07%
2018/11/22	8	53.09	20	51.19	50.60	-12	8,321	-0.14%
2018/11/21	15	53.20	19	53.09	53.10	-4	8,119	-0.05%
2018/11/19	11	53.28	5	53.60	53.40	6	7,924	0.08%
2018/11/16	1	52.50	0	0.00	51.60	1	7,764	0.01%
2018/11/15	5	52.22	3	51.70	52.40	2	7,696	0.03%
2018/11/14	16	52.93	5	53.22	52.50	11	7,556	0.15%
2018/11/13	2	47.15	21	48.47	49.50	-19	7,234	-0.26%
2018/11/12	17	49.11	5	49.10	48.95	12	7,046	0.17%
2018/11/09	4	48.88	9	48.61	48.90	-5	6,990	-0.07%
2018/11/08	23	47.56	10	48.50	47.05	13	6,783	0.19%
2018/11/07	23	47.19	8	47.51	47.95	15	6,736	0.22%
2018/11/06	6	47.28	1	48.40	46.30	5	6,684	0.07%
2018/11/05	2	47.20	10	46.90	47.40	-8	6,588	-0.12%
2018/11/02	7	47.94	14	48.05	48.20	-7	6,511	-0.11%
2018/11/01	2	49.45	19	49.89	51.30	-17	6,165	-0.28%
2018/10/31	5	48.40	2	49.45	48.00	3	6,075	0.05%
2018/10/29	0	0.00	1	46.65	47.65	-1	6,022	-0.02%
2018/10/26	1	45.80	11	47.38	46.00	-10	6,001	-0.17%
2018/10/25	8	48.44	7	48.71	48.45	1	5,967	0.02%
2018/10/24	2	51.00	1	51.80	50.90	1	5,993	0.02%
2018/10/23	7	52.29	7	51.79	50.70	0	5,973	0.00%
2018/10/22	11	52.05	7	52.24	52.30	4	6,050	0.07%
2018/10/19	0	0.00	5	49.36	50.70	-5	5,930	-0.08%
2018/10/18	3	49.18	2	49.18	48.45	1	5,829	0.02%
2018/10/17	1	48.55	1	48.70	48.25	0	5,994	0.00%
2018/10/16	1	48.30	1	48.40	48.10	0	6,125	0.00%
2018/10/15	0	0.00	25	46.58	47.40	-25	6,159	-0.41%
2018/10/12	0	0.00	6	45.91	47.00	-6	6,344	-0.09%
2018/10/11	18	44.16	3	44.50	44.45	15	6,514	0.23%
2018/10/09	8	49.64	4	48.93	48.75	4	6,289	0.06%
2018/10/08	3	53.93	3	55.00	53.40	0	6,050	0.00%
2018/10/05	15	54.15	3	54.17	53.30	12	5,974	0.20%
2018/10/04	2	55.10	9	55.50	56.70	-7	5,850	-0.12%
2018/10/03	3	56.33	5	58.12	56.10	-2	5,789	-0.03%
2018/10/02	12	56.81	27	55.91	55.70	-15	5,593	-0.27%
2018/10/01	5	55.54	16	56.12	57.50	-11	5,482	-0.20%
2018/09/28	2	52.45	6	52.50	52.40	-4	5,263	-0.08%
2018/09/21	0	0.00	2	50.95	51.40	-2	5,236	-0.04%
2018/09/20	2	50.20	2	50.20	50.20	0	5,264	0.00%
2018/09/19	0	0.00	3	51.07	50.90	-3	5,261	-0.06%
2018/09/18	5	50.20	0	0.00	50.30	5	5,259	0.10%
2018/09/17	0	0.00	6	51.67	51.40	-6	5,256	-0.11%
2018/09/14	1	51.50	0	0.00	52.00	1	5,238	0.02%
2018/09/13	1	51.30	0	0.00	50.70	1	5,246	0.02%
2018/09/12	4	50.20	1	50.70	51.30	3	5,242	0.06%
2018/09/11	1	50.50	4	50.35	50.50	-3	5,246	-0.06%
2018/09/10	29	49.03	5	48.90	48.20	24	5,217	0.46%
2018/09/07	23	52.79	1	51.40	51.40	22	5,124	0.43%
2018/09/06	24	55.68	8	56.69	55.10	16	5,042	0.32%
2018/09/05	3	54.80	0	0.00	54.80	3	4,910	0.06%
2018/09/04	10	54.72	0	0.00	54.80	10	4,947	0.20%
2018/09/03	4	55.33	4	54.60	54.60	0	4,929	0.00%
2018/08/31	3	57.80	1	58.00	57.50	2	4,856	0.04%
2018/08/30	2	58.10	7	58.53	58.50	-5	5,008	-0.10%
2018/08/29	2	57.10	5	58.32	58.40	-3	5,200	-0.06%
2018/08/27	0	0.00	8	54.98	55.20	-8	5,241	-0.15%
2018/08/23	6	53.82	0	0.00	53.90	6	5,307	0.11%
2018/08/22	1	54.10	3	54.30	54.30	-2	5,357	-0.04%
2018/08/21	6	53.28	1	53.90	53.50	5	5,428	0.09%
2018/08/20	14	54.45	16	54.09	53.30	-2	5,452	-0.04%
2018/08/17	3	57.00	10	57.50	56.90	-7	5,360	-0.13%
2018/08/16	8	56.94	8	56.38	56.70	0	5,465	0.00%
2018/08/15	3	58.37	12	57.91	57.60	-9	5,472	-0.16%
2018/08/14	4	58.28	8	58.74	58.90	-4	5,475	-0.07%
2018/08/13	51	58.78	29	57.43	58.20	22	5,609	0.39%
2018/08/10	1	61.70	0	0.00	61.30	1	5,574	0.02%
2018/08/09	4	61.78	0	0.00	61.70	4	5,699	0.07%
2018/08/08	11	62.52	0	0.00	62.30	11	5,729	0.19%
2018/08/07	12	63.08	3	63.90	62.30	9	5,763	0.16%
2018/08/06	17	62.81	19	63.03	63.10	-2	5,704	-0.04%
2018/08/03	2	61.80	1	62.60	61.80	1	5,672	0.02%
2018/08/02	5	61.46	2	61.35	61.10	3	5,662	0.05%
2018/08/01	9	62.71	20	62.84	62.50	-11	5,636	-0.20%
2018/07/31	16	61.75	8	61.76	60.60	8	5,546	0.14%
2018/07/30	9	60.89	4	60.60	60.40	5	5,491	0.09%
2018/07/27	20	60.57	25	61.87	62.20	-5	5,676	-0.09%
2018/07/26	4	60.95	10	61.09	61.00	-6	5,536	-0.11%
2018/07/25	8	60.91	16	61.25	60.80	-8	5,528	-0.14%
2018/07/24	23	60.98	27	60.77	61.10	-4	5,503	-0.07%
2018/07/23	18	64.68	9	65.13	63.60	9	5,308	0.17%
2018/07/20	0	0.00	4	66.80	67.80	-4	5,209	-0.08%
2018/07/19	47	68.04	39	68.16	66.30	8	5,284	0.15%
2018/07/18	17	66.81	34	66.09	67.90	-17	5,321	-0.32%
2018/07/17	1	62.50	0	0.00	62.30	1	5,165	0.02%
2018/07/16	2	62.65	4	62.95	62.90	-2	5,326	-0.04%
2018/07/13	2	62.50	6	62.45	62.40	-4	5,435	-0.07%
2018/07/12	2	61.20	0	0.00	61.70	2	5,790	0.03%
2018/07/11	0	0.00	21	60.56	60.50	-21	6,117	-0.34%
2018/07/10	6	58.80	10	59.25	59.40	-4	6,364	-0.06%
2018/07/09	0	0.00	2	61.40	61.00	-2	6,770	-0.03%
2018/07/06	1	61.70	3	60.83	61.10	-2	6,760	-0.03%
2018/07/05	1	62.50	3	63.20	61.70	-2	6,752	-0.03%
2018/07/04	1	62.90	0	0.00	62.70	1	6,764	0.01%
2018/07/02	23	63.56	0	0.00	63.00	23	6,841	0.34%
2018/06/29	6	64.22	5	64.50	64.40	1	6,841	0.01%
2018/06/28	43	62.85	0	0.00	62.70	43	6,809	0.63%
2018/06/26	3	62.37	1	62.60	62.60	2	6,878	0.03%
2018/06/25	0	0.00	6	63.17	63.00	-6	6,880	-0.09%
2018/06/22	3	62.77	2	63.20	62.40	1	6,917	0.01%
2018/06/21	0	0.00	1	64.00	64.00	-1	6,896	-0.01%
2018/06/20	3	63.60	3	63.57	63.30	0	6,947	0.00%
2018/06/19	3	65.67	1	65.40	65.00	2	6,953	0.03%
2018/06/14	1	66.70	8	66.10	65.50	-7	6,966	-0.10%
2018/06/13	9	65.49	8	65.65	65.50	1	7,088	0.01%
2018/06/12	8	65.10	0	0.00	65.10	8	7,191	0.11%
2018/06/11	2	66.90	0	0.00	66.20	2	7,214	0.03%
2018/06/08	9	66.36	0	0.00	66.70	9	7,249	0.12%
2018/06/07	5	67.36	18	67.32	66.80	-13	7,316	-0.18%
2018/06/06	10	69.30	6	69.83	69.50	4	7,194	0.06%
2018/06/05	5	66.88	14	66.78	67.30	-9	7,006	-0.13%
2018/06/04	0	0.00	4	65.90	65.70	-4	7,034	-0.06%
2018/06/01	13	64.46	1	64.90	64.80	12	7,030	0.17%
2018/05/31	9	65.29	0	0.00	64.30	9	7,037	0.13%
2018/05/30	5	65.96	11	66.39	65.80	-6	7,034	-0.09%
2018/05/29	0	0.00	4	67.13	66.00	-4	7,029	-0.06%
2018/05/28	0	0.00	5	66.50	66.80	-5	6,988	-0.07%
2018/05/25	6	65.97	1	66.00	65.90	5	7,093	0.07%
2018/05/24	7	65.67	17	66.18	66.60	-10	7,119	-0.14%
2018/05/23	10	64.65	0	0.00	65.10	10	7,096	0.14%
2018/05/22	8	64.64	1	64.80	64.50	7	7,150	0.10%
2018/05/21	9	66.22	15	65.83	65.10	-6	7,327	-0.08%
2018/05/18	10	63.86	5	64.20	64.40	5	7,305	0.07%
2018/05/17	1	65.10	11	65.04	64.20	-10	7,663	-0.13%
2018/05/16	1	62.60	1	62.90	63.00	0	7,943	0.00%
2018/05/14	22	64.63	0	0.00	63.80	22	8,670	0.25%
2018/05/11	5	64.90	6	64.42	64.50	-1	8,955	-0.01%
2018/05/10	0	0.00	1	64.00	64.50	-1	9,567	-0.01%
2018/05/09	3	63.77	4	64.03	63.00	-1	9,803	-0.01%
2018/05/08	9	63.29	10	64.33	63.80	-1	10,168	-0.01%
2018/05/07	6	62.67	1	62.50	62.70	5	10,436	0.05%
2018/05/04	12	61.21	16	60.83	61.20	-4	10,847	-0.04%
2018/05/03	16	64.59	19	65.39	63.80	-3	10,823	-0.03%
2018/05/02	3	65.40	6	65.98	65.60	-3	11,215	-0.03%
2018/04/30	3	65.00	2	64.65	65.20	1	11,407	0.01%
2018/04/27	6	64.35	7	64.53	64.20	-1	11,456	-0.01%
2018/04/26	13	65.02	13	65.22	63.50	0	11,494	0.00%
2018/04/25	10	64.20	16	64.53	65.50	-6	11,423	-0.05%
2018/04/24	34	61.81	72	62.89	62.90	-38	11,292	-0.34%
2018/04/23	25	66.74	15	67.49	66.00	10	11,038	0.09%
2018/04/20	4	68.58	5	68.74	68.10	-1	10,952	-0.01%
2018/04/19	25	68.16	32	68.13	67.80	-7	10,791	-0.06%
2018/04/18	48	69.06	60	70.31	68.50	-12	10,695	-0.11%
2018/04/17	27	73.79	63	74.84	71.00	-36	10,337	-0.35%
2018/04/16	41	79.19	12	79.24	78.20	29	10,028	0.29%
2018/04/13	15	76.73	21	77.86	77.50	-6	9,783	-0.06%
2018/04/12	3	71.90	6	71.80	72.60	-3	9,424	-0.03%
2018/04/11	0	0.00	8	71.45	71.70	-8	9,583	-0.08%
2018/04/10	1	71.80	7	71.74	71.70	-6	9,573	-0.06%
2018/04/09	6	71.63	10	72.25	72.70	-4	9,556	-0.04%
2018/04/03	2	70.80	7	70.96	71.20	-5	9,530	-0.05%
2018/04/02	1	72.80	1	72.80	72.50	0	9,489	0.00%
2018/03/30	2	73.50	0	0.00	72.70	2	9,500	0.02%
2018/03/29	2	72.75	5	73.20	72.40	-3	9,550	-0.03%
2018/03/28	3	73.80	2	73.35	72.90	1	9,532	0.01%
2018/03/27	6	73.05	0	0.00	73.10	6	9,510	0.06%
2018/03/26	2	70.80	2	71.40	71.40	0	9,514	0.00%
2018/03/23	7	70.16	11	70.62	71.10	-4	9,584	-0.04%
2018/03/22	7	73.41	6	73.33	72.50	1	9,572	0.01%
2018/03/21	5	73.76	4	73.75	73.50	1	9,582	0.01%
2018/03/20	17	73.46	11	73.54	73.40	6	9,571	0.06%
2018/03/19	27	75.55	6	75.23	74.10	21	9,578	0.22%
2018/03/16	17	73.59	6	73.65	73.50	11	9,445	0.12%
2018/03/15	11	73.00	34	72.72	72.90	-23	9,417	-0.24%
2018/03/14	5	72.40	7	72.54	71.90	-2	9,447	-0.02%
2018/03/13	43	73.24	13	73.49	73.20	30	9,506	0.32%
2018/03/12	4	71.80	4	71.93	71.90	0	9,604	0.00%
2018/03/09	16	71.89	33	71.69	70.90	-17	9,821	-0.17%
2018/03/08	17	72.63	6	72.92	72.10	11	9,799	0.11%
2018/03/07	10	69.39	17	69.78	70.20	-7	9,717	-0.07%
2018/03/06	0	0.00	2	70.15	70.00	-2	9,756	-0.02%
2018/03/05	7	70.84	5	70.16	70.00	2	9,774	0.02%
2018/03/02	8	71.00	5	71.18	71.00	3	9,787	0.03%
2018/03/01	4	71.63	2	71.75	71.90	2	9,791	0.02%
2018/02/27	19	74.35	18	73.56	72.60	1	9,849	0.01%
2018/02/26	1	72.80	6	73.02	73.20	-5	9,747	-0.05%
2018/02/23	23	73.74	3	73.30	72.90	20	9,745	0.21%
2018/02/22	12	73.01	4	73.25	72.50	8	9,784	0.08%
2018/02/21	41	73.57	12	73.75	73.70	29	9,834	0.29%
2018/02/12	27	69.68	25	69.90	68.90	2	9,840	0.02%
2018/02/09	25	66.36	26	66.82	69.80	-1	9,841	-0.01%
2018/02/08	19	73.03	37	72.68	70.80	-18	9,486	-0.19%
2018/02/07	33	78.81	35	78.14	75.50	-2	9,260	-0.02%
2018/02/06	37	78.49	67	78.15	76.60	-30	9,230	-0.33%
2018/02/05	17	85.16	15	85.61	85.00	2	8,934	0.02%
2018/02/02	48	92.51	105	92.32	91.40	-57	8,933	-0.64%	大賣/
2018/02/01	68	101.60	3	103.83	101.50	65	8,656	0.75%
2018/01/31	2	102.75	15	102.89	104.00	-13	8,489	-0.15%
2018/01/30	19	100.49	8	101.94	99.50	11	8,227	0.13%
2018/01/29	3	100.67	9	101.06	100.50	-6	8,091	-0.07%
2018/01/26	14	96.88	10	96.56	96.80	4	7,838	0.05%
2018/01/25	53	93.81	16	95.92	94.70	37	7,710	0.48%
2018/01/24	5	91.86	17	91.81	92.90	-12	7,540	-0.16%
2018/01/23	13	90.02	12	89.53	88.30	1	7,405	0.01%
2018/01/22	14	88.70	16	88.72	88.70	-2	7,440	-0.03%
2018/01/19	1	86.90	0	0.00	86.70	1	7,471	0.01%
2018/01/18	1	88.00	2	88.50	86.70	-1	7,480	-0.01%
2018/01/17	0	0.00	1	87.10	87.60	-1	7,547	-0.01%
2018/01/16	5	87.60	1	87.60	87.60	4	7,569	0.05%
2018/01/15	0	0.00	5	86.62	86.40	-5	7,571	-0.07%
2018/01/12	0	0.00	4	86.45	86.10	-4	7,609	-0.05%
2018/01/11	0	0.00	2	84.75	84.70	-2	7,656	-0.03%
2018/01/10	4	85.03	4	85.50	84.50	0	7,841	0.00%
2018/01/09	3	86.37	1	85.90	85.80	2	7,898	0.03%
2018/01/08	3	87.50	2	88.00	87.20	1	7,993	0.01%
2018/01/05	20	89.18	9	89.57	87.20	11	7,976	0.14%
2018/01/04	0	0.00	1	84.90	85.80	-1	7,890	-0.01%
2018/01/03	0	0.00	3	84.63	84.40	-3	7,991	-0.04%
2018/01/02	0	0.00	16	83.11	83.70	-16	8,156	-0.20%