TPK-KY (3673)-凱基-高雄券商分點個股進出

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
38.95
漲跌
▲1.20
漲幅
+3.18%
成交量
2,754張
產業
上市光電類股▲1.28%
549人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	8	38.48	0	0.00	38.95	8	2,535	0.32%
2024/04/26	0	36.65	0	0.00	37.75	0	2,507	0.00%
2024/04/19	3.2	36.39	0	0.00	36.30	3.2	2,585	0.12%
2024/04/16	5.1	37.58	0	0.00	37.25	5.1	2,565	0.20%
2024/04/15	0.1	38.15	2	38.20	38.05	-1.9	2,557	-0.07%
2024/04/12	0	0.00	1	38.80	38.80	-1	2,563	-0.04%
2024/04/10	3	39.87	2	40.40	40.35	1	2,595	0.04%
2024/04/09	2	38.55	0	0.00	38.60	2	2,554	0.08%
2024/04/08	6	38.63	0	0.00	38.65	6	2,582	0.23%
2024/04/03	2	39.43	10	39.60	39.10	-8	2,546	-0.31%
2024/04/02	10	38.68	0	0.00	38.60	10	2,462	0.41%
2024/04/01	0	0.00	2	38.50	38.10	-2	2,394	-0.08%
2024/03/29	0	0.00	5	36.65	36.85	-5	2,312	-0.22%
2024/03/28	8	37.07	1	36.90	36.90	7	2,288	0.31%
2024/03/21	0	0.00	2	35.00	35.10	-2	2,047	-0.10%
2024/03/19	0	34.15	0	0.00	34.25	0	2,012	0.00%
2024/03/18	0	0.00	2	34.00	34.15	-2	2,011	-0.10%
2024/02/29	0	35.00	0	0.00	34.95	0	1,718	0.00%
2024/02/27	4	35.10	0	0.00	35.00	4	1,737	0.23%
2024/02/26	0	35.30	0	0.00	35.30	0	1,740	0.00%
2024/02/23	0	35.85	1	35.75	35.65	-1	1,730	-0.06%
2024/02/22	0	36.50	0	0.00	36.70	0	1,706	0.00%
2024/02/21	0	36.90	0	0.00	36.65	0	1,699	0.00%
2024/02/16	0	0.00	1	37.05	37.35	-1	1,662	-0.06%
2024/01/26	2	37.08	0	0.00	36.35	2	1,447	0.14%
2024/01/22	0	0.00	0	35.35	35.30	0	1,299	0.00%
2024/01/19	1	35.45	0	0.00	35.60	1	1,289	0.08%
2024/01/12	0	0.00	2	35.45	35.35	-2	1,165	-0.17%
2024/01/10	0	35.95	0	0.00	35.05	0	1,136	0.00%
2024/01/09	8	37.02	7	35.95	35.80	1	1,132	0.09%
2024/01/05	1	37.35	1	38.70	37.40	0	1,096	0.00%
2024/01/04	1	37.85	0	0.00	37.05	1	1,012	0.10%
2024/01/03	8	38.03	7	37.37	37.25	1	972	0.10%
2024/01/02	2	38.03	5	38.36	38.10	-3	907	-0.33%
2023/12/28	1	36.40	0	0.00	36.50	1	829	0.12%
2023/12/20	0	0.00	0.6	34.65	34.55	-0.6	791	-0.08%
2023/12/11	0	0.00	1	34.70	34.80	-1	839	-0.12%
2023/12/04	1	35.90	0	0.00	35.85	1	834	0.12%
2023/11/30	0	0.00	1	35.30	35.60	-1	844	-0.12%
2023/11/27	0	0.00	1	35.15	35.05	-1	872	-0.11%
2023/11/24	2	36.55	0	0.00	36.05	2	867	0.23%
2023/11/22	1	35.10	0	0.00	35.05	1	825	0.12%
2023/11/20	0	35.35	0	0.00	35.35	0	835	0.00%
2023/11/16	5	35.05	5	34.95	34.85	0	842	0.00%
2023/11/07	0	0.00	2	33.35	33.25	-2	974	-0.21%
2023/10/31	10	32.60	10	32.40	32.05	0	1,123	0.00%
2023/10/26	0	0.00	1	32.05	32.00	-1	1,190	-0.08%
2023/10/23	0	32.30	0	0.00	32.00	0	1,233	0.00%
2023/10/19	1	32.90	0	0.00	32.70	1	1,286	0.08%
2023/09/27	1	33.50	0	0.00	33.55	1	1,869	0.05%
2023/09/26	1	33.70	0	0.00	33.75	1	1,952	0.05%
2023/09/22	1	33.55	0	0.00	33.70	1	2,088	0.05%
2023/09/07	0	0.00	1	35.35	35.10	-1	2,994	-0.03%
2023/09/04	0	0.00	1	35.45	35.50	-1	3,339	-0.03%
2023/09/01	1	35.25	0	0.00	35.20	1	3,496	0.03%
2023/08/31	0	0.00	4	34.69	34.65	-4	3,607	-0.11%
2023/08/29	1	34.25	4	34.25	34.25	-3	3,756	-0.08%
2023/08/28	2	34.10	0	0.00	34.10	2	3,974	0.05%
2023/08/25	1	34.35	4	34.43	34.35	-3	4,034	-0.07%
2023/08/24	1	34.35	0	0.00	34.30	1	4,091	0.02%
2023/08/22	3	34.30	0	0.00	34.15	3	4,187	0.07%
2023/08/21	2	34.95	0	0.00	34.85	2	4,221	0.05%
2023/08/18	1	35.15	0	0.00	34.35	1	4,239	0.02%
2023/08/17	1	34.90	0	0.00	34.85	1	4,286	0.02%
2023/08/11	0	37.85	0	0.00	35.30	0	4,726	0.00%
2023/08/10	4	35.90	0	0.00	35.40	4	4,741	0.08%
2023/08/09	0.2	38.23	0	0.00	38.50	0.2	4,654	0.00%
2023/08/04	0.1	38.40	0	0.00	38.90	0.1	4,781	0.00%
2023/07/26	1	40.00	1	39.75	39.75	0	5,089	0.00%
2023/07/25	1	39.65	6	39.56	39.60	-5	5,107	-0.10%
2023/07/24	1	39.50	2	39.50	39.40	-1	5,107	-0.02%
2023/07/21	1	40.20	0	0.00	40.10	1	5,091	0.02%
2023/07/20	1	41.00	0	0.00	40.80	1	5,113	0.02%
2023/07/18	6.4	41.15	0.2	40.30	40.15	6.2	5,194	0.12%
2023/07/17	2	42.05	2	41.15	41.80	0	5,365	0.00%
2023/07/14	2.1	41.60	2	41.68	41.25	0.1	5,904	0.00%
2023/07/13	0	0.00	1	41.50	41.50	-1	5,946	-0.02%
2023/07/12	0	0.00	1	42.60	42.05	-1	5,992	-0.02%
2023/07/11	4	42.15	4	42.44	42.10	0	6,128	0.00%
2023/07/10	0.2	42.75	2	42.70	42.45	-1.8	6,131	-0.03%
2023/07/07	2	44.15	0	0.00	43.10	2	6,198	0.03%
2023/07/06	2	45.68	21	45.97	45.30	-19	6,206	-0.31%
2023/07/05	4	46.06	9	45.67	45.55	-5	6,179	-0.08%
2023/07/04	5	45.53	0.1	45.95	45.55	4.9	6,114	0.08%
2023/07/03	1	45.40	0	0.00	45.35	1	6,039	0.02%
2023/06/29	0	0.00	4	43.83	43.90	-4	5,909	-0.07%
2023/06/28	0	0.00	1	43.60	43.25	-1	5,876	-0.02%
2023/06/27	1.1	43.14	0	0.00	43.05	1.1	5,870	0.02%
2023/06/26	6	44.54	3	45.03	43.95	3	5,812	0.05%
2023/06/21	27	45.17	9.3	44.76	45.05	17.7	5,673	0.31%
2023/06/20	5	43.02	4	42.90	42.70	1	5,357	0.02%
2023/06/19	2	41.60	1	41.70	42.50	1	5,310	0.02%
2023/06/16	0.1	41.70	0	0.00	41.85	0.1	5,255	0.00%
2023/06/15	1	42.70	1	42.65	42.65	0	5,181	0.00%
2023/06/14	1	42.75	0	42.90	42.40	1	5,159	0.02%
2023/06/13	1.1	42.79	0	0.00	42.70	1.1	5,169	0.02%
2023/06/12	6	42.70	0	0.00	42.80	6	5,144	0.12%
2023/06/09	1.1	43.00	5	42.90	42.75	-3.9	5,135	-0.08%
2023/06/08	3	43.77	3	44.08	43.80	0	5,065	0.00%
2023/06/07	2	43.45	0	0.00	43.20	2	4,933	0.04%
2023/06/06	0	0.00	1	43.90	43.95	-1	4,808	-0.02%
2023/06/01	1	43.70	3	43.47	43.25	-2	4,749	-0.04%
2023/05/31	0	0.00	1	42.30	42.40	-1	4,545	-0.02%
2023/05/29	2	42.00	0	0.00	41.75	2	4,490	0.04%
2023/05/26	1	41.10	2	41.03	41.00	-1	4,527	-0.02%
2023/05/25	1	41.95	3	41.57	41.60	-2	4,639	-0.04%
2023/05/24	1	41.65	26	41.55	41.55	-25	4,706	-0.53%
2023/05/23	0	0.00	1	41.95	41.60	-1	4,677	-0.02%
2023/05/22	3	41.73	1	41.70	41.60	2	4,624	0.04%
2023/05/19	2	40.20	0	0.00	40.30	2	4,515	0.04%
2023/05/18	4	40.85	3	40.52	40.50	1	4,443	0.02%
2023/05/17	4	40.14	1	40.60	40.60	3	4,302	0.07%
2023/05/16	5	38.90	3	39.15	38.95	2	4,083	0.05%
2023/05/15	0	38.15	0	0.00	38.30	0	4,023	0.00%
2023/05/11	2	38.00	0	0.00	37.60	2	3,987	0.05%
2023/05/10	0	0.00	1	38.55	38.45	-1	3,927	-0.03%
2023/05/09	7	39.10	5	39.42	39.55	2	3,851	0.05%
2023/05/04	1	39.05	4	38.70	38.95	-3	3,654	-0.08%
2023/05/03	1	37.10	3	37.15	37.05	-2	3,480	-0.06%
2023/05/02	0	0.00	0	37.75	37.50	0	3,473	0.00%
2023/04/28	1	37.85	0	0.00	37.35	1	3,468	0.03%
2023/04/26	2	37.10	3	37.00	37.20	-1	3,407	-0.03%
2023/04/25	0	0.00	2	36.95	36.90	-2	3,382	-0.06%
2023/04/24	0	0.00	2	37.65	37.70	-2	3,331	-0.06%
2023/04/21	6	37.94	0	0.00	37.50	6	3,281	0.18%
2023/04/20	9	39.10	4	40.90	38.50	5	3,166	0.16%
2023/04/19	41	42.46	12	41.75	41.25	29	2,923	0.99%
2023/04/17	0	38.05	0	0.00	37.75	0	2,264	0.00%
2023/04/14	5	38.05	6	37.95	37.90	-1	2,165	-0.05%
2023/04/12	10	36.88	8	37.13	36.80	2	1,947	0.10%
2023/04/11	0	0.00	4	36.45	36.40	-4	1,843	-0.22%
2023/03/28	0	0.00	2	34.55	34.30	-2	1,666	-0.12%
2023/03/24	0	0.00	1	35.70	35.30	-1	1,629	-0.06%
2023/03/22	0	0.00	2	35.45	35.30	-2	1,593	-0.13%
2023/03/20	0	35.10	2	34.50	34.75	-2	1,534	-0.13%
2023/03/17	2	34.55	0	0.00	34.35	2	1,525	0.13%
2023/03/16	1	34.75	11	34.21	34.10	-10	1,501	-0.67%
2023/03/14	2	35.60	1	35.25	35.00	1	1,453	0.07%
2023/03/13	1	35.60	0	0.00	35.60	1	1,411	0.07%
2023/03/10	1	34.55	3	34.55	34.50	-2	1,357	-0.15%
2023/03/09	3	35.67	0	0.00	35.50	3	1,311	0.23%
2023/03/08	0	0.00	10	35.90	36.10	-10	1,277	-0.78%
2023/03/07	3	36.80	1	36.85	36.75	2	1,226	0.16%
2023/03/06	22.3	36.44	2	36.70	36.50	20.3	1,156	1.75%
2023/03/02	1	34.15	0	0.00	33.90	1	1,037	0.10%
2023/03/01	0	34.40	0	0.00	33.75	0	1,000	0.00%
2023/02/24	0	35.00	8	34.05	34.20	-8	970	-0.82%
2023/02/23	1	35.20	1	34.95	35.05	0	888	0.00%
2023/02/22	0	34.10	1	32.25	33.95	-1	712	-0.14%
2023/02/21	0	32.20	0	0.00	31.75	0	604	0.00%
2023/02/20	0	32.00	0	0.00	31.95	0	605	0.01%
2023/02/17	0	31.50	0	0.00	31.20	0	600	0.00%
2023/02/13	1	30.45	0	0.00	30.50	1	624	0.16%
2022/12/19	5	30.40	0	0.00	30.35	5	856	0.58%
2022/11/30	1	31.50	0	0.00	31.80	1	891	0.11%
2022/11/17	1	31.45	0	0.00	31.55	1	1,091	0.09%
2022/10/19	1	31.50	0	0.00	31.20	1	1,218	0.08%
2022/10/18	0	0.00	1	31.65	31.60	-1	1,208	-0.08%
2022/10/17	1	30.95	0	0.00	31.40	1	1,207	0.08%
2022/10/14	0	0.00	1	31.55	31.65	-1	1,210	-0.08%
2022/10/07	4	32.93	1	32.95	32.60	3	1,189	0.25%
2022/09/28	0	0.00	2	31.35	30.60	-2	1,169	-0.17%
2022/09/13	0	0.00	1	35.75	35.60	-1	1,197	-0.08%
2022/09/12	1	35.95	0	0.00	35.95	1	1,209	0.08%
2022/08/31	0	0.00	1	36.45	36.35	-1	1,185	-0.08%
2022/08/30	2	36.50	0	0.00	36.35	2	1,181	0.17%
2022/08/24	0	0.00	2	36.35	36.00	-2	1,069	-0.19%
2022/08/23	2	36.50	0	0.00	36.40	2	1,050	0.19%
2022/08/19	1	36.35	2	35.50	36.10	-1	934	-0.11%
2022/08/12	1	34.10	0	0.00	34.10	1	880	0.11%
2022/08/03	0	0.00	1	34.10	33.75	-1	913	-0.11%
2022/07/28	0	0.00	1	34.60	34.10	-1	987	-0.10%
2022/07/27	1	34.65	0	0.00	34.70	1	983	0.10%
2022/07/19	1	34.65	0	0.00	34.85	1	1,020	0.10%
2022/06/27	3	34.20	3	34.55	35.10	0	1,115	0.00%
2022/06/22	0	0.00	2	33.30	33.00	-2	1,095	-0.18%
2022/06/21	0	0.00	3	33.80	34.15	-3	1,096	-0.27%
2022/06/08	0.1	35.00	0	0.00	34.75	0.1	1,140	0.01%
2022/05/24	0	0.00	1	33.70	33.00	-1	1,248	-0.08%
2022/05/23	1	33.35	0	0.00	32.90	1	1,242	0.08%
2022/05/18	0	0.00	2	32.85	32.90	-2	1,250	-0.16%
2022/04/07	5	35.90	0	0.00	35.20	5	1,597	0.31%
2022/04/06	0	0.00	5	35.98	36.00	-5	1,573	-0.32%
2022/03/25	0	0.00	2	37.75	37.70	-2	1,623	-0.12%
2022/03/17	0	0.00	2	37.10	37.45	-2	1,717	-0.12%
2022/03/02	2	37.90	0	0.00	37.90	2	1,749	0.11%
2022/03/01	1	38.45	1	38.35	38.40	0	1,756	0.00%
2022/02/18	1	39.70	0	0.00	39.85	1	1,873	0.05%
2022/02/16	0	0.00	3	39.60	39.30	-3	1,934	-0.16%
2022/02/14	0	0.00	3	39.95	39.50	-3	1,981	-0.15%
2022/01/25	0	0.00	3	39.50	39.45	-3	2,196	-0.14%
2022/01/21	0	0.00	2	40.25	40.10	-2	2,545	-0.08%
2022/01/20	0	0.00	1	40.85	41.00	-1	2,711	-0.04%
2022/01/19	0	0.00	4	40.88	40.90	-4	2,743	-0.15%
2022/01/17	1	41.20	0	0.00	41.05	1	2,929	0.03%
2022/01/13	0	0.00	30	41.87	41.80	-30	2,904	-1.03%
2022/01/10	2	42.65	0	0.00	42.70	2	2,863	0.07%
2022/01/07	2	44.95	3	44.33	43.70	-1	2,813	-0.04%
2022/01/06	1	43.75	3	43.80	44.00	-2	2,553	-0.08%
2022/01/05	0	0.00	2	42.93	43.00	-2	2,521	-0.08%
2021/12/30	0	0.00	2	43.93	43.45	-2	2,520	-0.08%
2021/12/20	0	0.00	1	42.15	42.55	-1	2,570	-0.04%
2021/12/17	0	0.00	2	42.05	42.10	-2	2,564	-0.08%
2021/12/15	2	41.80	0	0.00	41.35	2	2,564	0.08%
2021/12/07	0	0.00	3	41.25	41.30	-3	2,596	-0.12%
2021/12/06	0	0.00	4	40.40	41.40	-4	2,593	-0.15%
2021/12/02	0	0.00	8	40.01	40.25	-8	2,646	-0.30%
2021/11/23	1	41.70	0	0.00	41.80	1	2,568	0.04%
2021/11/18	0	0.00	1	41.75	41.35	-1	2,535	-0.04%
2021/11/15	3	41.70	0	0.00	41.85	3	2,433	0.12%
2021/11/11	0	0.00	1	41.80	40.80	-1	2,417	-0.04%
2021/11/04	0	0.00	5	41.70	41.05	-5	2,504	-0.20%
2021/11/02	6	42.50	0	0.00	40.75	6	2,478	0.24%
2021/11/01	6	43.08	1	43.85	43.20	5	2,378	0.21%
2021/10/29	1	43.50	0	0.00	42.50	1	2,209	0.05%
2021/10/28	0	0.00	3	44.30	44.30	-3	2,034	-0.15%
2021/10/20	0	0.00	1	38.15	37.95	-1	1,724	-0.06%
2021/10/15	0	0.00	1	37.35	37.35	-1	1,774	-0.06%
2021/10/07	0	0.00	2	38.60	38.95	-2	1,828	-0.11%
2021/10/05	0	0.00	1	38.65	38.60	-1	1,845	-0.05%
2021/10/04	0	0.00	1	38.80	39.00	-1	1,870	-0.05%
2021/10/01	1	38.90	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	2	38.40	38.95	-2	1,909	-0.10%
2021/09/22	1	37.55	0	0.00	37.20	1	2,133	0.05%
2021/09/17	0	0.00	2	38.70	38.75	-2	2,113	-0.09%
2021/09/16	1	38.50	0	0.00	38.40	1	2,034	0.05%
2021/09/08	2	37.30	0	0.00	36.85	2	2,092	0.10%
2021/09/02	1	39.20	0	0.00	39.05	1	2,134	0.05%
2021/08/18	1	38.70	0	0.00	39.25	1	2,402	0.04%
2021/08/17	0	0.00	1	39.60	38.70	-1	2,442	-0.04%
2021/08/16	1	39.90	0	0.00	39.60	1	2,447	0.04%
2021/08/11	0	0.00	16	40.09	39.80	-16	2,508	-0.64%
2021/08/10	0.8	41.80	0	0.00	41.50	0.8	2,514	0.03%
2021/08/09	1	42.55	1	42.35	42.35	0	2,621	0.00%
2021/08/03	0.1	42.60	0	0.00	42.45	0.1	3,432	0.00%
2021/08/02	0.1	42.60	0	0.00	43.00	0.1	3,511	0.00%
2021/07/28	0	42.90	0	0.00	42.85	0	3,976	0.00%
2021/07/23	0	0.00	1	44.75	44.80	-1	5,104	-0.02%
2021/07/21	2	43.70	0	0.00	43.70	2	6,053	0.03%
2021/07/20	0.9	44.50	1	44.50	44.35	-0.1	6,129	0.00%
2021/07/14	0	0.00	0.4	45.30	45.30	-0.4	6,380	-0.01%
2021/07/09	2	44.70	0	0.00	44.65	2	6,681	0.03%
2021/07/08	0	0.00	7	45.45	45.30	-7	6,699	-0.10%
2021/07/07	1	45.85	1	46.25	46.20	0	6,695	0.00%
2021/07/02	0	0.00	1	46.15	46.15	-1	6,923	-0.01%
2021/06/30	1	46.50	1	46.50	46.60	0	6,982	0.00%
2021/06/29	11	47.83	2	48.08	46.95	9	6,981	0.13%
2021/06/24	0	0.00	1	46.45	46.35	-1	7,075	-0.01%
2021/06/23	2	46.10	1	46.25	46.60	1	7,087	0.01%
2021/06/22	0	0.00	1	45.30	45.25	-1	7,092	-0.01%
2021/06/18	1	46.50	1	46.45	46.25	0	7,147	0.00%
2021/06/15	1	46.25	0	0.00	46.10	1	7,209	0.01%
2021/06/09	0	0.00	1	45.75	45.75	-1	7,290	-0.01%
2021/06/07	2	45.50	1	45.50	45.95	1	7,389	0.01%
2021/06/04	1	46.30	0	0.00	46.25	1	7,465	0.01%
2021/06/03	2	47.05	1	47.00	47.10	1	7,645	0.01%
2021/06/02	2	46.85	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	1	46.70	47.30	-1	7,887	-0.01%
2021/05/31	2	46.50	0	0.00	46.10	2	7,998	0.03%
2021/05/27	1	44.80	2	44.80	44.85	-1	8,750	-0.01%
2021/05/24	4	44.98	0	0.00	45.35	4	9,303	0.04%
2021/05/20	0	0.00	1	45.90	44.20	-1	9,300	-0.01%
2021/05/19	0	0.00	1	45.05	45.55	-1	9,265	-0.01%
2021/05/18	0.1	45.15	1	45.00	45.30	-0.9	9,254	-0.01%
2021/05/17	4	43.40	0	0.00	43.40	4	9,214	0.04%
2021/05/14	2	48.20	52	48.88	48.20	-50	9,147	-0.55%
2021/05/13	1	48.65	3	49.83	48.70	-2	9,073	-0.02%
2021/05/12	4	49.66	30	52.47	50.20	-26	8,880	-0.29%
2021/05/11	1	51.80	10	50.50	51.00	-9	8,570	-0.11%
2021/05/10	0	0.00	2	52.35	52.10	-2	8,381	-0.02%
2021/05/07	7	51.90	2	52.25	51.80	5	8,306	0.06%
2021/05/06	1	49.50	3	50.00	49.55	-2	8,117	-0.02%
2021/05/05	4	50.55	3	50.27	49.10	1	8,057	0.01%
2021/05/04	5	51.02	6	51.44	49.45	-1	7,886	-0.01%
2021/05/03	3	54.23	10	55.26	54.30	-7	7,340	-0.10%
2021/04/29	12.1	55.07	2	55.40	54.20	10.1	7,002	0.14%
2021/04/28	23	55.04	5	56.82	55.40	18	6,796	0.27%
2021/04/27	5	54.16	14	54.77	56.70	-9	6,320	-0.14%
2021/04/26	0	0.00	7	51.67	51.60	-7	5,953	-0.12%
2021/04/23	0	0.00	9	50.97	50.70	-9	5,875	-0.15%
2021/04/22	32	51.46	2	51.20	49.50	30	5,964	0.50%
2021/04/21	1	52.00	0	0.00	50.60	1	5,941	0.02%
2021/04/20	8	51.35	0	0.00	51.50	8	5,881	0.14%
2021/04/19	0	0.00	4	51.45	51.10	-4	5,832	-0.07%
2021/04/16	20	50.30	0	0.00	49.85	20	5,667	0.35%
2021/04/15	3	49.85	0	0.00	49.55	3	5,648	0.05%
2021/04/14	2.1	47.23	0	0.00	47.75	2.1	5,601	0.04%
2021/04/09	2	49.73	0	0.00	49.50	2	5,567	0.04%
2021/04/08	2	52.35	3	52.20	52.20	-1	5,458	-0.02%
2021/04/07	0	0.00	20	50.97	51.50	-20	5,365	-0.37%
2021/04/06	22	50.74	0	0.00	50.80	22	5,325	0.41%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/31	0	0.00	59	50.45	50.20	-59	5,278	-1.12%
2021/03/30	21.1	50.40	4	51.60	50.90	17.1	5,252	0.32%
2021/03/29	15	50.29	0	0.00	50.30	15	5,092	0.29%
2021/03/26	20	50.07	0	0.00	49.70	20	5,076	0.39%
2021/03/23	0.1	50.00	3	51.20	49.70	-3	5,191	-0.06%
2021/03/22	0	50.20	22	50.21	50.50	-22	5,131	-0.43%
2021/03/18	6	49.68	3	49.92	49.60	3	5,131	0.06%
2021/03/17	20	49.45	15	50.43	49.20	5	5,263	0.09%
2021/03/16	0.1	49.73	0	0.00	49.30	0.1	5,242	0.00%
2021/03/15	15.1	49.78	0	0.00	49.60	15.1	5,225	0.29%
2021/03/12	0	0.00	2	50.50	50.30	-2	5,247	-0.04%
2021/03/11	10	50.00	11	50.39	50.70	-1	5,268	-0.02%
2021/03/10	3	51.27	2	50.50	50.30	1	5,244	0.02%
2021/03/09	10	50.96	8	50.63	51.30	2	5,193	0.04%
2021/03/08	0	0.00	22	49.92	49.85	-22	5,083	-0.43%
2021/03/05	4	49.98	7	50.09	49.15	-3	5,033	-0.06%
2021/03/04	5	49.56	2	49.90	50.20	3	4,909	0.06%
2021/03/03	6	48.88	12	48.97	49.10	-6	4,795	-0.13%
2021/03/02	43	49.96	10	49.18	48.10	33	4,671	0.71%
2021/02/26	15	48.57	25	49.28	50.20	-10	4,017	-0.25%
2021/02/24	0	0.00	1	45.85	45.10	-1	3,427	-0.03%
2021/02/23	2	45.38	1	45.40	45.80	1	3,434	0.03%
2021/02/19	0	0.00	5	44.60	44.65	-5	3,433	-0.15%
2021/02/17	1	44.10	2	43.33	43.60	-1	3,462	-0.03%
2021/02/02	0	0.00	110	42.72	42.65	-110	3,526	-3.12%	大賣/鉅額交易
2021/02/01	0	0.00	2	42.10	41.65	-2	3,650	-0.05%
2021/01/28	0	0.00	1	43.35	42.80	-1	3,810	-0.03%
2021/01/22	0	0.00	2	43.03	43.15	-2	3,775	-0.05%
2021/01/21	0	0.00	3	43.45	42.60	-3	3,768	-0.08%
2021/01/20	4	43.96	5	43.44	43.45	-1	3,747	-0.03%
2021/01/18	0	0.00	4	45.80	46.20	-4	3,642	-0.11%
2021/01/15	10	46.45	12	46.54	45.65	-2	3,672	-0.05%
2021/01/14	1	45.85	0	0.00	46.15	1	3,537	0.03%
2021/01/13	0	0.00	1	45.05	44.65	-1	3,498	-0.03%
2021/01/12	1	44.55	0	0.00	44.15	1	3,495	0.03%
2021/01/08	3	44.13	0	0.00	44.30	3	3,529	0.08%
2021/01/06	2	45.80	1	47.10	45.55	1	3,535	0.03%
2021/01/05	0	0.00	30	46.80	46.75	-30	3,511	-0.85%
2020/12/31	1	46.30	0	0.00	46.30	1	3,479	0.03%
2020/12/30	0	0.00	2	46.40	46.50	-2	3,450	-0.06%
2020/12/24	0	0.00	10	46.00	45.65	-10	3,385	-0.30%
2020/12/23	10	45.00	8	45.15	45.00	2	3,362	0.06%
2020/12/22	1	46.45	2	46.00	45.60	-1	3,377	-0.03%
2020/12/18	0	0.00	2	46.55	46.50	-2	3,378	-0.06%
2020/12/17	0.1	45.95	3	45.13	45.85	-2.9	3,335	-0.09%
2020/12/16	0	0.00	12	44.27	44.35	-12	3,283	-0.37%
2020/12/15	2	44.05	0	0.00	43.90	2	3,294	0.06%
2020/12/14	1	44.40	2	44.60	44.70	-1	3,329	-0.03%
2020/12/11	7	45.32	2	46.85	44.20	5	3,371	0.15%
2020/12/10	2	46.55	0	0.00	46.55	2	3,273	0.06%
2020/12/09	0	0.00	100	48.00	47.95	-100	3,236	-3.09%
2020/12/08	5	47.91	3	47.83	47.65	2	3,227	0.06%
2020/12/07	1	47.95	2	47.85	48.10	-1	3,192	-0.03%
2020/12/04	6	47.38	6	47.87	47.50	0	3,174	0.00%
2020/12/03	4	47.49	0	0.00	47.30	4	3,190	0.13%
2020/12/02	4	47.93	4	48.20	48.00	0	3,185	0.00%
2020/12/01	8	47.60	2	47.45	47.45	6	3,154	0.19%
2020/11/30	3	46.50	6	46.77	46.80	-3	3,153	-0.10%
2020/11/27	0	0.00	2	46.85	46.70	-2	3,468	-0.06%
2020/11/26	0	0.00	2	46.45	46.45	-2	3,661	-0.05%
2020/11/25	2	46.20	2	46.50	46.10	0	3,683	0.00%
2020/11/24	1	46.05	0	0.00	45.90	1	3,694	0.03%
2020/11/23	4	46.28	4	46.60	46.30	0	3,682	0.00%
2020/11/20	1	46.30	0	0.00	46.20	1	3,695	0.03%
2020/11/18	2	46.00	2	46.25	46.00	0	3,700	0.00%
2020/11/17	9	45.87	5	45.85	45.75	4	3,721	0.11%
2020/11/16	17	46.27	4	46.40	46.30	13	3,831	0.34%
2020/11/13	0.1	45.82	0	0.00	45.75	0.1	3,907	0.00%
2020/11/12	0	0.00	4.1	46.35	45.55	-4.1	3,977	-0.10%
2020/11/11	4	46.44	5	46.70	46.55	-1	3,953	-0.03%
2020/11/10	5	46.72	7	46.76	46.10	-2	4,035	-0.05%
2020/11/09	12	46.80	22	46.85	46.35	-10	4,039	-0.25%
2020/11/06	19	48.77	1	48.05	48.20	18	3,974	0.45%
2020/11/03	0	0.00	3	49.87	50.20	-3	4,172	-0.07%
2020/11/02	3	49.57	1	50.70	49.05	2	4,324	0.05%
2020/10/30	2	49.80	3	50.10	50.40	-1	4,539	-0.02%
2020/10/29	1	48.85	5	49.68	50.20	-4	5,013	-0.08%
2020/10/28	3	50.27	0	0.00	49.60	3	5,864	0.05%
2020/10/23	4	52.98	7	53.53	52.30	-3	6,175	-0.05%
2020/10/20	2	51.10	2	51.55	51.60	0	6,186	0.00%
2020/10/19	0	0.00	3	51.90	51.90	-3	6,246	-0.05%
2020/10/16	1	51.70	2	52.20	51.10	-1	6,416	-0.02%
2020/10/15	0	0.00	19	51.40	52.50	-19	6,494	-0.29%
2020/10/14	0	0.00	3	50.60	50.50	-3	6,415	-0.05%
2020/10/13	2	50.40	1	50.50	50.50	1	6,414	0.02%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/08	0	0.00	1	50.30	49.85	-1	6,384	-0.02%
2020/09/30	0	0.00	1	49.00	49.10	-1	6,500	-0.02%
2020/09/29	1	49.10	1	48.70	48.70	0	6,522	0.00%
2020/09/25	5	48.26	2	48.13	47.65	3	6,644	0.05%
2020/09/24	2	49.90	0	0.00	49.05	2	6,633	0.03%
2020/09/23	3	50.90	0	0.00	50.80	3	6,633	0.05%
2020/09/21	2	52.30	1	53.20	51.90	1	6,730	0.01%
2020/09/17	1	52.30	0	0.00	52.30	1	6,733	0.01%
2020/09/16	8	52.18	0	0.00	51.80	8	6,734	0.12%
2020/09/15	1	52.70	1	52.10	52.80	0	6,707	0.00%
2020/09/11	1	49.85	1	50.20	49.70	0	6,744	0.00%
2020/09/10	3	50.83	17	50.59	50.00	-14	6,757	-0.21%
2020/09/09	1	50.20	0	0.00	50.60	1	6,774	0.01%
2020/09/08	1	50.00	0	0.00	50.00	1	6,791	0.01%
2020/09/07	15	52.11	0	0.00	51.00	15	6,866	0.22%
2020/09/04	7	52.43	0	0.00	52.60	7	7,056	0.10%
2020/09/02	4	54.30	3	53.97	53.60	1	6,995	0.01%
2020/09/01	1	54.10	5	54.10	54.10	-4	6,747	-0.06%
2020/08/31	8	49.44	4	50.10	49.20	4	6,630	0.06%
2020/08/28	1	50.70	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	50.10	3	50.13	49.90	-2	6,667	-0.03%
2020/08/26	19	50.01	1	50.10	50.10	18	6,812	0.26%
2020/08/24	5	50.50	3	51.23	50.40	2	6,799	0.03%
2020/08/21	2	50.60	1	51.00	51.00	1	6,832	0.01%
2020/08/20	3	52.97	6	50.37	50.00	-3	6,892	-0.04%
2020/08/19	9	54.47	8	54.45	53.20	1	6,765	0.01%
2020/08/18	2	54.50	8	54.46	53.70	-6	6,689	-0.09%
2020/08/17	1	53.70	6	53.73	53.50	-5	6,637	-0.08%
2020/08/14	0	0.00	1	54.60	53.90	-1	6,688	-0.01%
2020/08/12	6	53.32	1	53.90	53.30	5	6,543	0.08%
2020/08/11	13	54.52	3	55.50	55.30	10	6,474	0.15%
2020/08/10	0	0.00	2.2	55.06	54.70	-2.2	6,424	-0.03%
2020/08/07	9	56.51	8	56.19	55.10	1	6,362	0.02%
2020/08/06	0	0.00	3	57.93	58.40	-3	6,139	-0.05%
2020/08/05	2	56.90	9	57.16	58.00	-7	6,004	-0.12%
2020/08/04	99	57.53	62	57.52	57.50	37	5,790	0.64%
2020/08/03	195.2	53.71	112	55.34	56.20	83.2	5,322	1.56%	大買/大賣/
2020/07/31	6	51.35	4	51.63	51.90	2	4,519	0.04%
2020/07/30	0	0.00	51	47.29	47.20	-51	4,277	-1.19%
2020/07/29	0	0.00	49	45.92	46.25	-49	4,222	-1.16%
2020/07/28	6	44.97	45	45.77	44.50	-39	4,215	-0.93%
2020/07/27	8	45.78	0	0.00	45.15	8	4,237	0.19%
2020/07/24	0	0.00	1	47.35	46.05	-1	4,246	-0.02%
2020/07/23	2	48.70	4	47.25	47.15	-2	4,253	-0.05%
2020/07/22	63	48.18	81	47.92	47.80	-18	4,254	-0.42%
2020/07/21	22	47.63	8	47.05	47.70	14	4,074	0.34%
2020/07/20	0	0.00	7	45.11	45.85	-7	3,959	-0.18%
2020/07/17	10	45.01	4	45.53	44.40	6	3,981	0.15%
2020/07/16	3	45.03	2	45.45	45.00	1	4,052	0.02%
2020/07/15	24	45.25	4	45.65	44.80	20	4,078	0.49%
2020/07/14	6	45.23	2	45.75	45.00	4	4,213	0.09%
2020/07/13	0	0.00	26	45.96	45.90	-26	4,265	-0.61%
2020/07/10	15	45.32	3	45.40	44.85	12	4,348	0.28%
2020/07/09	2	47.15	11	46.96	46.60	-9	4,459	-0.20%
2020/07/08	0	0.00	1	47.00	46.85	-1	4,491	-0.02%
2020/07/07	4	47.08	2	47.40	46.80	2	4,490	0.04%
2020/07/06	3	47.93	1	48.30	47.75	2	4,560	0.04%
2020/07/03	7	47.19	5	46.92	46.90	2	4,534	0.04%
2020/07/02	2	47.00	1	47.40	47.35	1	4,543	0.02%
2020/07/01	3	46.53	6	47.57	47.30	-3	4,521	-0.07%
2020/06/29	1	46.00	3	46.10	46.05	-2	4,461	-0.04%
2020/06/24	6	46.68	0	0.00	46.80	6	4,460	0.13%
2020/06/23	1	46.10	0	0.00	45.90	1	4,455	0.02%
2020/06/22	28	46.71	8	46.63	46.60	20	4,438	0.45%
2020/06/19	0	0.00	2	45.55	46.00	-2	4,461	-0.04%
2020/06/18	4	45.03	3	45.55	45.10	1	4,426	0.02%
2020/06/17	4	45.14	2	45.60	45.05	2	4,391	0.05%
2020/06/16	1	45.45	1	45.55	45.60	0	4,417	0.00%
2020/06/15	5	45.74	0	0.00	45.00	5	4,478	0.11%
2020/06/12	28	45.68	28	46.08	46.50	0	4,474	0.00%
2020/06/11	0	0.00	14	46.47	46.30	-14	4,393	-0.32%
2020/06/10	5	45.09	4	45.35	45.30	1	4,204	0.02%
2020/06/09	4	45.08	5	45.31	44.85	-1	4,267	-0.02%
2020/06/08	6	45.99	5	45.55	45.30	1	4,328	0.02%
2020/06/05	19	44.54	29	45.11	45.85	-10	4,260	-0.23%
2020/06/04	5	44.15	1	44.55	44.20	4	4,175	0.10%
2020/06/02	10	44.82	12	44.43	45.00	-2	4,107	-0.05%
2020/06/01	1	42.65	3	43.17	43.45	-2	3,947	-0.05%
2020/05/29	1	42.25	1	42.55	42.40	0	3,925	0.00%
2020/05/28	7	42.38	1	43.70	42.15	6	3,943	0.15%
2020/05/27	7	43.04	0	0.00	42.80	7	3,904	0.18%
2020/05/26	1	42.35	0	0.00	42.55	1	3,843	0.03%
2020/05/21	2	42.55	2.5	42.08	41.80	-0.5	3,876	-0.01%
2020/05/20	1	41.05	5.3	41.53	41.20	-4.3	3,805	-0.11%
2020/05/19	5.1	41.20	17	41.01	41.45	-11.9	3,818	-0.31%
2020/05/18	2	40.00	0	0.00	39.35	2	3,856	0.05%
2020/05/15	8	40.19	0.4	40.40	40.00	7.6	3,860	0.20%
2020/05/14	8	41.34	0	0.00	40.60	8	3,874	0.21%
2020/05/13	6	42.56	0	0.00	42.40	6	3,844	0.16%
2020/05/12	6	42.51	3	42.58	42.75	3	3,841	0.08%
2020/05/08	1	41.95	0	0.00	41.85	1	3,837	0.03%
2020/05/07	4	42.38	8	41.99	41.85	-4	3,836	-0.10%
2020/05/06	3	41.22	102	41.12	41.00	-99	3,807	-2.60%	大賣/
2020/05/05	3	41.07	7	41.23	41.15	-4	3,824	-0.10%
2020/05/04	2	41.28	2	41.35	40.90	0	3,857	0.00%
2020/04/30	10	42.13	1	43.00	42.05	9	3,858	0.23%
2020/04/29	1	42.55	1	42.70	42.50	0	3,850	0.00%
2020/04/27	1	42.20	0	0.00	42.75	1	3,893	0.03%
2020/04/21	5	39.80	0	0.00	39.80	5	3,766	0.13%
2020/04/17	2	42.93	3	42.72	41.60	-1	3,670	-0.03%
2020/04/16	1	42.00	0	0.00	42.35	1	3,527	0.03%
2020/04/15	3	41.00	0	0.00	41.00	3	3,469	0.09%
2020/04/14	0	0.00	3	39.97	41.50	-3	3,430	-0.09%
2020/04/13	3	39.05	3	39.22	38.85	0	3,288	0.00%
2020/04/10	2	38.05	2	38.40	38.55	0	3,252	0.00%
2020/04/09	6	39.22	2	39.50	38.55	4	3,263	0.12%
2020/04/08	3	36.80	8	37.27	37.50	-5	3,168	-0.16%
2020/04/07	1	36.20	7	36.47	36.50	-6	3,124	-0.19%
2020/04/06	3	35.25	9	35.36	35.55	-6	3,130	-0.19%
2020/04/01	2	35.08	2	35.18	35.30	0	3,132	0.00%
2020/03/31	10	34.72	11	34.91	34.65	-1	3,111	-0.03%
2020/03/30	2	34.83	2	34.98	35.00	0	3,082	0.00%
2020/03/27	7	35.54	10	35.13	34.80	-3	3,074	-0.10%
2020/03/26	16	34.75	6	34.98	35.65	10	3,032	0.33%
2020/03/25	7	35.83	4	35.45	35.45	3	2,985	0.10%
2020/03/24	3	34.12	5	34.20	34.00	-2	2,911	-0.07%
2020/03/23	1	32.00	10	32.26	32.65	-9	2,919	-0.31%
2020/03/20	4	33.68	5	33.61	34.00	-1	2,908	-0.03%
2020/03/19	4	31.85	1	31.85	31.70	3	2,868	0.10%
2020/03/18	6.1	36.17	4	36.38	35.20	2.1	2,785	0.08%
2020/03/17	6	36.98	5	37.48	36.00	1	2,738	0.04%
2020/03/16	2	37.00	1	39.05	37.00	1	2,702	0.04%
2020/03/13	3	38.10	10.1	38.61	39.05	-7.1	2,719	-0.26%
2020/03/12	1	41.00	0	0.00	42.10	1	2,630	0.04%
2020/03/11	7	44.99	7	45.71	45.00	0	2,538	0.00%
2020/03/10	0	0.00	4	44.20	44.80	-4	2,521	-0.16%
2020/03/09	6	44.74	5	44.35	44.55	1	2,495	0.04%
2020/03/06	9	45.83	0	0.00	45.65	9	2,446	0.37%
2020/03/05	0	0.00	2	46.58	46.60	-2	2,455	-0.08%
2020/03/04	2	46.05	0	0.00	46.00	2	2,458	0.08%
2020/03/03	0.5	46.80	9	46.11	46.85	-8.5	2,464	-0.34%
2020/03/02	10	44.86	2	45.53	45.20	8	2,432	0.33%
2020/02/27	12	45.39	3	46.25	44.85	9	2,427	0.37%
2020/02/26	1	46.55	0	0.00	46.40	1	2,382	0.04%
2020/02/25	1	46.95	3	47.12	46.90	-2	2,365	-0.08%
2020/02/24	17	46.55	0	0.00	46.15	17	2,352	0.72%
2020/02/21	3	47.73	0.5	47.95	47.65	2.5	2,345	0.11%
2020/02/20	2	48.00	0	0.00	47.80	2	2,337	0.09%
2020/02/19	9	48.37	1	48.60	48.20	8	2,331	0.34%
2020/02/18	3	48.17	7	48.22	48.40	-4	2,295	-0.17%
2020/02/17	11	48.51	13	48.45	48.30	-2	2,334	-0.09%
2020/02/14	1	47.25	2	47.55	47.45	-1	2,350	-0.04%
2020/02/13	1	47.10	0	0.00	47.00	1	2,483	0.04%
2020/02/12	0	0.00	25.2	47.23	47.40	-25.2	2,698	-0.94%
2020/02/11	1	46.25	3	45.92	46.35	-2	2,854	-0.07%
2020/02/10	0	0.00	0.8	45.55	45.05	-0.8	3,051	-0.03%
2020/02/07	6	45.50	0	0.00	45.30	6	3,249	0.18%
2020/02/06	3	46.65	3	46.88	46.75	0	3,275	0.00%
2020/02/05	34	46.85	1	46.70	46.10	33	3,350	0.99%
2020/02/04	0	0.00	6	46.90	47.40	-6	3,391	-0.18%
2020/02/03	1	43.70	2	44.48	45.20	-1	3,480	-0.03%
2020/01/31	2	48.00	7	48.13	47.50	-5	3,623	-0.14%
2020/01/30	8	48.12	0	0.00	48.00	8	4,256	0.19%
2020/01/17	3	53.60	1	53.60	53.30	2	4,296	0.05%
2020/01/16	0	0.00	2	54.10	54.00	-2	4,320	-0.05%
2020/01/15	2	53.70	0	0.00	53.40	2	4,389	0.05%
2020/01/14	2	54.10	0	0.00	54.10	2	4,570	0.04%
2020/01/13	1	53.70	13	53.69	53.80	-12	4,624	-0.26%
2020/01/10	2	53.10	2	53.80	53.10	0	4,678	0.00%
2020/01/09	2	53.10	0	0.00	53.10	2	4,779	0.04%
2020/01/08	13	52.55	3	53.17	52.60	10	5,326	0.19%
2020/01/07	0	0.00	5	55.00	54.70	-5	5,663	-0.09%
2020/01/06	1	55.70	9	55.87	55.60	-8	5,675	-0.14%
2020/01/03	5	56.66	0	0.00	56.60	5	5,665	0.09%
2020/01/02	0	0.00	1	57.70	57.70	-1	5,681	-0.02%
2019/12/30	4	57.30	0	0.00	56.70	4	5,737	0.07%
2019/12/25	2	56.10	4	56.50	56.50	-2	5,675	-0.04%
2019/12/24	0	0.00	9	55.87	55.70	-9	5,699	-0.16%
2019/12/23	2	56.30	3	56.57	56.40	-1	5,716	-0.02%
2019/12/20	4	56.20	2	56.60	56.20	2	5,724	0.03%
2019/12/19	2	56.60	0	0.00	56.50	2	5,743	0.03%
2019/12/18	5	57.18	5	57.80	56.90	0	5,766	0.00%
2019/12/17	1	56.90	0	0.00	57.00	1	5,855	0.02%
2019/12/16	0	0.00	2	56.50	56.90	-2	5,898	-0.03%
2019/12/13	2	56.10	15	56.21	56.00	-13	5,931	-0.22%
2019/12/12	0	0.00	1	57.10	57.00	-1	5,935	-0.02%
2019/12/11	1	57.00	1	57.40	57.10	0	5,931	0.00%
2019/12/10	4	56.98	4	57.18	57.60	0	5,945	0.00%
2019/12/09	5	56.00	0	0.00	55.90	5	5,894	0.08%
2019/12/06	0	0.00	1	55.70	55.60	-1	5,930	-0.02%
2019/12/05	1	55.60	2	55.40	55.50	-1	5,982	-0.02%
2019/12/04	6	54.88	6	55.12	54.60	0	5,992	0.00%
2019/12/03	4	55.00	7	54.94	55.30	-3	6,008	-0.05%
2019/12/02	1	55.10	0	0.00	54.60	1	6,029	0.02%
2019/11/29	1	55.50	0	0.00	55.40	1	6,032	0.02%
2019/11/28	2	55.45	3	56.03	56.10	-1	6,059	-0.02%
2019/11/27	0	0.00	4	55.55	55.50	-4	6,163	-0.06%
2019/11/26	5	55.42	0	0.00	55.00	5	6,273	0.08%
2019/11/25	1	56.30	22	55.90	55.70	-21	6,379	-0.33%
2019/11/21	1	55.40	3	55.70	55.80	-2	6,645	-0.03%
2019/11/20	27	55.27	2	55.00	55.10	25	6,689	0.37%
2019/11/19	1	56.40	1	56.50	56.30	0	6,725	0.00%
2019/11/18	0	0.00	4	56.15	56.10	-4	6,827	-0.06%
2019/11/15	3	55.90	2	56.00	56.00	1	6,878	0.01%
2019/11/14	4	55.10	0	0.00	55.00	4	6,901	0.06%
2019/11/12	2	56.50	0	0.00	57.00	2	6,993	0.03%
2019/11/11	10	57.20	13	56.69	55.80	-3	7,019	-0.04%
2019/11/08	23	60.69	1	60.10	60.10	22	6,897	0.32%
2019/11/07	41	63.58	2	64.00	62.80	39	6,827	0.57%
2019/11/06	50	67.15	56	68.65	66.30	-6	6,655	-0.09%
2019/11/04	6	67.85	1	67.50	67.70	5	6,517	0.08%
2019/11/01	101	67.00	5	66.96	67.60	96	6,488	1.48%	大買/
2019/10/31	40	66.13	17	67.54	66.30	23	6,466	0.36%
2019/10/30	43	66.75	12	66.83	67.20	31	6,403	0.48%
2019/10/29	29	67.84	112	66.79	67.70	-83	6,323	-1.31%	大賣/
2019/10/28	1	62.80	41	63.82	63.80	-40	5,741	-0.70%
2019/10/25	1	62.50	1	62.80	62.50	0	5,747	0.00%
2019/10/24	5	62.80	1	63.00	63.20	4	5,844	0.07%
2019/10/23	14	62.10	6	62.62	62.40	8	5,862	0.14%
2019/10/22	4	63.40	8	64.13	63.00	-4	5,810	-0.07%
2019/10/21	3	61.60	10	62.25	62.80	-7	5,646	-0.12%
2019/10/18	7	61.79	0	0.00	62.10	7	5,594	0.13%
2019/10/17	37	62.06	0	0.00	62.10	37	5,546	0.67%
2019/10/16	174	63.93	81	62.75	61.40	93	5,476	1.70%	大買/
2019/10/15	32	62.11	26	63.60	64.20	6	5,053	0.12%
2019/10/14	0	0.00	22	58.50	58.40	-22	4,701	-0.47%
2019/10/09	20	57.30	0	0.00	57.60	20	4,676	0.43%
2019/10/08	0	0.00	2	58.50	57.80	-2	4,685	-0.04%
2019/10/04	5	56.90	48	57.65	56.80	-43	4,681	-0.92%
2019/09/27	20	56.20	10	56.30	55.90	10	5,072	0.20%
2019/09/26	20	57.20	1	58.10	57.10	19	5,106	0.37%
2019/09/25	0	0.00	1	57.90	57.80	-1	5,178	-0.02%
2019/09/23	1	57.60	1	58.10	58.90	0	5,188	0.00%
2019/09/20	1	59.00	20	59.00	57.80	-19	5,158	-0.37%
2019/09/19	1	58.10	1	58.30	58.30	0	5,046	0.00%
2019/09/18	0	0.00	30	58.20	57.20	-30	5,058	-0.59%
2019/09/17	2	57.00	0	0.00	56.80	2	5,021	0.04%
2019/09/12	0	0.00	21	58.21	57.80	-21	5,051	-0.42%
2019/09/10	0	0.00	7	57.84	57.00	-7	5,016	-0.14%
2019/09/09	9	57.87	1	58.00	57.80	8	5,071	0.16%
2019/09/05	1	57.00	1	57.10	56.80	0	5,029	0.00%
2019/09/04	0	0.00	2	57.30	57.40	-2	5,006	-0.04%
2019/09/03	1	57.00	1	57.00	56.90	0	5,016	0.00%
2019/09/02	1	57.00	0.2	57.10	57.10	0.8	5,012	0.02%
2019/08/30	3	57.20	0	0.00	56.80	3	5,006	0.06%
2019/08/29	21	58.01	5	58.08	58.00	16	4,901	0.33%
2019/08/28	21	59.19	20	59.46	59.20	1	4,787	0.02%
2019/08/27	8	58.39	31	59.18	59.50	-23	4,670	-0.49%
2019/08/26	1	56.50	1	57.10	56.80	0	4,483	0.00%
2019/08/22	29	57.83	24	57.85	57.20	5	4,483	0.11%
2019/08/21	0	0.00	9	56.57	57.50	-9	4,433	-0.20%
2019/08/20	0	0.00	5	56.50	55.80	-5	4,345	-0.12%
2019/08/19	5	56.40	18	56.44	56.90	-13	4,309	-0.30%
2019/08/16	7	56.13	2	56.55	56.10	5	4,274	0.12%
2019/08/15	14.2	54.80	13	55.94	56.30	1.2	4,212	0.03%
2019/08/14	61	55.72	29	57.11	55.20	32	4,113	0.78%
2019/08/13	13	55.66	2	55.15	55.90	11	3,973	0.28%
2019/08/12	8	54.76	7	55.16	55.30	1	3,906	0.03%
2019/08/08	0	0.00	5	53.20	53.40	-5	3,809	-0.13%
2019/08/07	1	52.70	2	51.90	52.20	-1	3,784	-0.03%
2019/08/06	4	51.80	7	50.64	52.20	-3	3,783	-0.08%
2019/08/05	11	50.65	1	50.70	50.00	10	3,728	0.27%
2019/08/02	7	52.63	4.3	53.21	52.30	2.7	3,701	0.07%
2019/08/01	2	54.60	0	0.00	54.40	2	3,686	0.05%
2019/07/31	3	55.23	5	55.12	55.60	-2	3,662	-0.05%
2019/07/30	0	0.00	2	53.40	54.20	-2	3,576	-0.06%
2019/07/29	3	54.90	0	0.00	54.10	3	3,565	0.08%
2019/07/26	2	54.30	11	54.51	55.00	-9	3,490	-0.26%
2019/07/25	0	0.00	3	53.23	53.80	-3	3,391	-0.09%
2019/07/24	7	52.84	1	52.90	52.60	6	3,365	0.18%
2019/07/23	2	52.40	0	0.00	52.40	2	3,432	0.06%
2019/07/22	2	52.25	0	0.00	52.20	2	3,480	0.06%
2019/07/19	1	52.30	1	52.00	52.20	0	3,482	0.00%
2019/07/18	5	52.68	2	53.00	52.10	3	3,514	0.09%
2019/07/17	8	53.75	3	53.93	53.30	5	3,537	0.14%
2019/07/12	12	53.00	4	52.50	52.70	8	3,525	0.23%
2019/07/11	4	53.10	1	52.90	52.70	3	3,582	0.08%
2019/07/10	1	52.80	0	0.00	52.70	1	3,623	0.03%
2019/07/09	2	52.60	4	52.70	52.40	-2	4,039	-0.05%
2019/07/08	4	53.63	4	53.75	53.00	0	4,095	0.00%
2019/07/05	6	52.20	3	52.73	53.00	3	4,034	0.07%
2019/07/04	8	52.84	9	53.06	52.40	-1	4,054	-0.02%
2019/07/03	10	51.20	1	52.10	51.10	9	3,897	0.23%
2019/07/02	5	51.76	4	51.73	51.90	1	3,988	0.03%
2019/07/01	3	50.73	0	0.00	50.70	3	3,962	0.08%
2019/06/28	2	49.70	0	0.00	49.55	2	4,010	0.05%
2019/06/27	0	0.00	11	50.09	50.00	-11	4,130	-0.27%
2019/06/25	0	0.00	1	50.80	50.00	-1	4,187	-0.02%
2019/06/21	11	49.85	8	51.06	49.35	3	4,231	0.07%
2019/06/20	7	50.97	0	0.00	51.00	7	4,253	0.16%
2019/06/19	1	50.20	1	50.70	50.30	0	4,375	0.00%
2019/06/17	3	51.33	24	50.91	50.10	-21	4,685	-0.45%
2019/06/14	11	50.50	1	50.10	50.70	10	5,180	0.19%
2019/06/13	3	49.52	11	49.23	49.25	-8	5,243	-0.15%
2019/06/12	2	49.28	0	0.00	49.20	2	5,318	0.04%
2019/06/11	0	0.00	1	49.80	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	1	48.80	48.70	-1	5,361	-0.02%
2019/06/06	9	48.01	0	0.00	48.00	9	5,424	0.17%
2019/06/04	12	49.35	2	49.38	49.30	10	5,692	0.18%
2019/05/31	0	0.00	10	50.20	50.20	-10	5,830	-0.17%
2019/05/29	1	50.50	2	50.75	50.40	-1	5,846	-0.02%
2019/05/23	1	48.60	0	0.00	49.00	1	5,822	0.02%
2019/05/21	10	49.60	0	0.00	49.60	10	6,289	0.16%
2019/05/20	10	50.50	11	48.76	48.75	-1	6,404	-0.02%
2019/05/17	5	49.74	10	50.50	50.00	-5	6,443	-0.08%
2019/05/15	3	51.50	3	51.80	51.50	0	6,640	0.00%
2019/05/14	1	50.50	1	51.10	51.80	0	6,759	0.00%
2019/05/13	4	52.58	3	52.70	51.00	1	6,863	0.01%
2019/05/10	1	52.80	0	0.00	52.90	1	6,886	0.01%
2019/05/09	0	0.00	1	54.00	53.60	-1	6,898	-0.01%
2019/05/08	22	55.44	20	55.00	55.00	2	6,883	0.03%
2019/05/07	1	56.00	1	56.90	56.10	0	6,955	0.00%
2019/05/06	3	56.07	1	56.60	55.90	2	6,964	0.03%
2019/05/03	1	58.10	12	57.97	58.20	-11	6,923	-0.16%
2019/05/02	1	57.40	0	0.00	57.60	1	6,905	0.01%
2019/04/30	3	56.27	1	56.40	57.00	2	6,883	0.03%
2019/04/29	3	56.03	0	0.00	55.40	3	6,868	0.04%
2019/04/26	14	57.09	0	0.00	57.10	14	6,828	0.21%
2019/04/25	2	58.85	0	0.00	58.60	2	6,898	0.03%
2019/04/24	3	59.03	2	59.05	58.70	1	6,943	0.01%
2019/04/23	0	0.00	6	59.47	59.90	-6	6,911	-0.09%
2019/04/22	2	59.10	2	59.50	58.80	0	6,873	0.00%
2019/04/19	4	58.23	1	58.80	58.50	3	6,956	0.04%
2019/04/18	5	58.82	2	59.50	58.10	3	6,932	0.04%
2019/04/17	4	59.68	11	60.69	59.60	-7	6,917	-0.10%
2019/04/16	11	60.63	0	0.00	60.60	11	6,899	0.16%
2019/04/15	17	63.12	18	62.58	61.10	-1	6,995	-0.01%
2019/04/12	1	59.20	10	59.16	59.60	-9	6,710	-0.13%
2019/04/11	1	58.50	0	0.00	58.00	1	6,682	0.01%
2019/04/10	5	59.54	6	60.07	59.40	-1	6,618	-0.02%
2019/04/09	13	60.68	37	60.25	60.30	-24	6,559	-0.37%
2019/04/08	5	61.50	13	61.75	61.70	-8	6,502	-0.12%
2019/04/03	3	60.33	12	60.03	60.00	-9	6,381	-0.14%
2019/04/02	27	60.13	13.8	59.79	59.60	13.2	6,346	0.21%
2019/04/01	5	59.20	13	59.71	59.40	-8	6,285	-0.13%
2019/03/29	2	58.30	0	0.00	58.20	2	6,159	0.03%
2019/03/28	7	57.74	1	58.10	58.10	6	6,165	0.10%
2019/03/27	2	58.00	1.2	58.20	58.10	0.8	6,192	0.01%
2019/03/26	2	57.75	1	57.70	57.60	1	6,158	0.02%
2019/03/25	15	57.15	10	57.60	57.50	5	6,139	0.08%
2019/03/22	5	59.00	5	60.88	59.10	0	6,089	0.00%
2019/03/21	9	60.53	4	60.50	60.50	5	6,019	0.08%
2019/03/20	4	60.15	2	60.35	60.10	2	5,947	0.03%
2019/03/19	8	59.93	21.1	58.64	60.10	-13.1	5,852	-0.22%
2019/03/18	1	55.50	1	56.80	55.50	0	5,334	0.00%
2019/03/15	1	55.80	1	56.30	55.30	0	5,433	0.00%
2019/03/14	0	0.00	3	55.13	54.90	-3	5,714	-0.05%
2019/03/13	2	54.50	0	0.00	55.00	2	5,895	0.03%
2019/03/12	5	54.94	3	56.47	54.50	2	5,936	0.03%
2019/03/11	5	55.42	3	55.30	55.00	2	6,024	0.03%
2019/03/08	2	53.80	4	54.58	54.30	-2	6,167	-0.03%
2019/03/07	1	53.00	1	54.20	53.00	0	6,259	0.00%
2019/03/06	2	54.30	2	54.15	54.60	0	6,341	0.00%
2019/03/05	1	53.50	1	53.80	53.80	0	6,336	0.00%
2019/02/26	0	0.00	1	52.60	52.50	-1	6,482	-0.02%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	16	54.97	13.9	55.30	54.40	2.1	6,807	0.03%
2019/02/20	2	54.30	3	54.70	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	3	53.40	53.70	-3	6,603	-0.05%
2019/02/18	4	52.30	11	52.40	52.00	-7	6,641	-0.11%
2019/02/15	10	53.10	1	52.50	52.40	9	7,038	0.13%
2019/02/14	5	54.24	3	54.77	53.10	2	7,195	0.03%
2019/02/12	2	53.90	6	53.03	54.20	-4	7,212	-0.06%
2019/01/30	2	52.30	0	0.00	50.90	2	7,254	0.03%
2019/01/29	0	0.00	1	51.00	51.80	-1	7,308	-0.01%
2019/01/28	1	52.10	15	51.25	51.60	-14	7,372	-0.19%
2019/01/23	0	0.00	1	49.70	49.65	-1	7,877	-0.01%
2019/01/18	1	48.80	4	49.04	49.45	-3	8,180	-0.04%
2019/01/17	6	50.48	3	51.23	49.35	3	8,256	0.04%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/11	2	51.10	2	51.35	50.70	0	8,592	0.00%
2019/01/10	1	51.10	1	51.20	51.20	0	8,559	0.00%
2019/01/09	1	51.60	0	0.00	51.60	1	8,609	0.01%
2019/01/08	0	0.00	1	51.00	50.60	-1	8,576	-0.01%
2019/01/07	2	49.75	4	50.65	50.30	-2	8,570	-0.02%
2019/01/04	4	46.49	10	47.47	48.50	-6	8,513	-0.07%
2019/01/03	4	46.85	0	0.00	46.60	4	8,602	0.05%
2019/01/02	4	48.25	2	48.90	47.50	2	8,809	0.02%
2018/12/28	2	48.00	2	48.50	48.30	0	8,878	0.00%
2018/12/27	2	48.00	4	48.40	48.00	-2	9,013	-0.02%
2018/12/26	5	48.06	3	48.08	47.10	2	9,083	0.02%
2018/12/25	0	0.00	2	48.20	48.20	-2	9,276	-0.02%
2018/12/24	4	47.88	0	0.00	47.85	4	9,394	0.04%
2018/12/22	0	0.00	3	48.67	48.30	-3	9,637	-0.03%
2018/12/21	0	0.00	4	47.73	49.00	-4	9,683	-0.04%
2018/12/20	2	47.25	0	0.00	47.00	2	9,656	0.02%
2018/12/19	2	48.05	2	48.50	48.10	0	9,624	0.00%
2018/12/18	4	48.25	2	48.65	48.00	2	9,619	0.02%
2018/12/17	2	48.85	0	0.00	48.80	2	9,591	0.02%
2018/12/14	4	48.80	6	49.43	49.35	-2	9,598	-0.02%
2018/12/13	8	48.89	3	48.93	49.30	5	9,544	0.05%
2018/12/12	3	49.28	13	49.59	49.45	-10	9,529	-0.10%
2018/12/11	1	47.50	8	47.79	48.30	-7	9,458	-0.07%
2018/12/10	11	47.08	22	47.90	46.90	-11	9,421	-0.12%
2018/12/07	29	50.21	5	49.55	49.35	24	9,252	0.26%
2018/12/06	36	52.43	41	53.23	51.50	-5	8,950	-0.06%
2018/12/05	6	54.75	1	54.80	54.90	5	8,793	0.06%
2018/12/04	8	56.35	10	56.24	56.00	-2	8,855	-0.02%
2018/12/03	16	55.13	4	55.20	56.10	12	8,835	0.14%
2018/11/30	6	53.75	9	53.64	52.90	-3	8,718	-0.03%
2018/11/29	4	52.20	5	52.56	52.00	-1	8,458	-0.01%
2018/11/28	0	0.00	3	51.80	51.90	-3	8,366	-0.04%
2018/11/27	6	50.02	7	50.26	51.00	-1	8,404	-0.01%
2018/11/26	3	49.17	2	49.75	49.40	1	8,372	0.01%
2018/11/23	3	49.60	3	49.75	48.70	0	8,377	0.00%
2018/11/22	10	51.48	6	53.73	50.60	4	8,321	0.05%
2018/11/21	12	53.10	6	53.50	53.10	6	8,119	0.07%
2018/11/20	19	52.42	28	52.49	52.70	-9	8,002	-0.11%
2018/11/19	29	53.53	26	53.63	53.40	3	7,924	0.04%
2018/11/16	36	52.78	39	53.01	51.60	-3	7,764	-0.04%
2018/11/15	22	52.49	13	52.88	52.40	9	7,696	0.12%
2018/11/14	17	51.94	21	52.20	52.50	-4	7,556	-0.05%
2018/11/13	46	48.70	49	48.68	49.50	-3	7,234	-0.04%
2018/11/12	14	49.04	13	49.14	48.95	1	7,046	0.01%
2018/11/09	12	48.35	16	48.61	48.90	-4	6,990	-0.06%
2018/11/08	14	48.09	10	47.60	47.05	4	6,783	0.06%
2018/11/07	9	47.68	28	47.75	47.95	-19	6,736	-0.28%
2018/11/06	8	48.03	82	48.02	46.30	-74	6,684	-1.11%
2018/11/05	8	47.01	25	47.24	47.40	-17	6,588	-0.26%
2018/11/02	51	48.52	19	48.38	48.20	32	6,511	0.49%
2018/11/01	7	49.63	19	49.88	51.30	-12	6,165	-0.19%
2018/10/31	7	49.44	4	49.38	48.00	3	6,075	0.05%
2018/10/30	8	48.42	9	48.45	48.50	-1	6,028	-0.02%
2018/10/29	11	46.52	15	46.99	47.65	-4	6,022	-0.07%
2018/10/26	11	47.19	7	47.58	46.00	4	6,001	0.07%
2018/10/25	14	48.30	15	48.69	48.45	-1	5,967	-0.02%
2018/10/24	24	51.32	24	51.83	50.90	0	5,993	0.00%
2018/10/23	14	51.70	11	51.96	50.70	3	5,973	0.05%
2018/10/22	27	51.83	29	52.17	52.30	-2	6,050	-0.03%
2018/10/19	5	49.62	18	49.70	50.70	-13	5,930	-0.22%
2018/10/18	10	49.26	4	49.60	48.45	6	5,829	0.10%
2018/10/17	2	49.05	3	49.33	48.25	-1	5,994	-0.02%
2018/10/16	3	48.48	4	48.81	48.10	-1	6,125	-0.02%
2018/10/15	3	46.32	4	46.93	47.40	-1	6,159	-0.02%
2018/10/12	5	46.28	3	46.97	47.00	2	6,344	0.03%
2018/10/11	4	44.45	17	44.76	44.45	-13	6,514	-0.20%
2018/10/09	11	51.19	0	0.00	48.75	11	6,289	0.17%
2018/10/08	9	54.16	8	54.84	53.40	1	6,050	0.02%
2018/10/05	12	54.32	4	54.25	53.30	8	5,974	0.13%
2018/10/04	8	55.39	5	55.94	56.70	3	5,850	0.05%
2018/10/03	7	56.84	14	57.17	56.10	-7	5,789	-0.12%
2018/10/02	7	56.27	5	56.60	55.70	2	5,593	0.04%
2018/10/01	31	56.16	15	54.99	57.50	16	5,482	0.29%
2018/09/28	3	52.03	6	52.28	52.40	-3	5,263	-0.06%
2018/09/27	0	0.00	1	51.50	51.30	-1	5,242	-0.02%
2018/09/26	5	51.94	5	52.28	51.70	0	5,240	0.00%
2018/09/25	4	51.45	5	51.80	51.50	-1	5,224	-0.02%
2018/09/21	1	50.60	4	50.98	51.40	-3	5,236	-0.06%
2018/09/20	9	50.20	8	50.53	50.20	1	5,264	0.02%
2018/09/19	5	51.20	8	51.06	50.90	-3	5,261	-0.06%
2018/09/18	4	50.40	2	50.10	50.30	2	5,259	0.04%
2018/09/17	6	51.60	3	51.83	51.40	3	5,256	0.06%
2018/09/14	3	51.20	8	51.96	52.00	-5	5,238	-0.10%
2018/09/13	2	50.90	0	0.00	50.70	2	5,246	0.04%
2018/09/12	2	49.65	23	50.17	51.30	-21	5,242	-0.40%
2018/09/11	4	49.69	8	49.86	50.50	-4	5,246	-0.08%
2018/09/10	6	50.51	4	48.74	48.20	2	5,217	0.04%
2018/09/07	21	53.88	7	50.94	51.40	14	5,124	0.27%
2018/09/06	22	56.33	26	56.97	55.10	-4	5,042	-0.08%
2018/09/05	3	55.00	3	55.50	54.80	0	4,910	0.00%
2018/09/04	4	54.75	4	55.18	54.80	0	4,947	0.00%
2018/09/03	18	55.56	0	0.00	54.60	18	4,929	0.37%
2018/08/31	2	57.75	0	0.00	57.50	2	4,856	0.04%
2018/08/30	14	58.32	3	59.00	58.50	11	5,008	0.22%
2018/08/29	3	56.70	10	57.11	58.40	-7	5,200	-0.13%
2018/08/28	2	55.80	2	56.30	55.50	0	5,216	0.00%
2018/08/27	0	0.00	3	54.67	55.20	-3	5,241	-0.06%
2018/08/23	4	54.15	3	54.53	53.90	1	5,307	0.02%
2018/08/22	9	53.93	11	54.51	54.30	-2	5,357	-0.04%
2018/08/20	5	56.80	5	53.30	53.30	0	5,452	0.00%
2018/08/17	1	56.90	0	0.00	56.90	1	5,360	0.02%
2018/08/16	10	55.70	10	57.10	56.70	0	5,465	0.00%
2018/08/15	15	57.67	0	0.00	57.60	15	5,472	0.27%
2018/08/14	0	0.00	1	57.70	58.90	-1	5,475	-0.02%
2018/08/13	10	58.77	3	57.90	58.20	7	5,609	0.12%
2018/08/10	1	61.50	0	0.00	61.30	1	5,574	0.02%
2018/08/09	2	61.70	0	0.00	61.70	2	5,699	0.04%
2018/08/08	5	62.44	4	62.75	62.30	1	5,729	0.02%
2018/08/07	7	63.24	1	63.50	62.30	6	5,763	0.10%
2018/08/06	1	62.40	7	62.64	63.10	-6	5,704	-0.11%
2018/08/03	3	61.87	6	62.07	61.80	-3	5,672	-0.05%
2018/08/02	8	61.69	13	62.45	61.10	-5	5,662	-0.09%
2018/08/01	12	62.69	20	62.79	62.50	-8	5,636	-0.14%
2018/07/31	20	61.69	10	61.90	60.60	10	5,546	0.18%
2018/07/30	8	61.03	1	60.70	60.40	7	5,491	0.13%
2018/07/27	11	60.19	12	61.53	62.20	-1	5,676	-0.02%
2018/07/26	4	61.18	2	61.40	61.00	2	5,536	0.04%
2018/07/24	10	61.18	4	61.08	61.10	6	5,503	0.11%
2018/07/23	15	64.43	11	64.18	63.60	4	5,308	0.08%
2018/07/20	3	67.17	9	67.14	67.80	-6	5,209	-0.12%
2018/07/19	64	68.41	60	68.68	66.30	4	5,284	0.08%
2018/07/18	1	67.00	4	64.55	67.90	-3	5,321	-0.06%
2018/07/17	0	0.00	2	63.10	62.30	-2	5,165	-0.04%
2018/07/12	1	61.20	3	61.50	61.70	-2	5,790	-0.03%
2018/07/11	1	60.90	2	61.10	60.50	-1	6,117	-0.02%
2018/07/10	3	59.10	3	59.20	59.40	0	6,364	0.00%
2018/07/09	4	61.13	1	61.40	61.00	3	6,770	0.04%
2018/07/06	3	60.47	2	61.35	61.10	1	6,760	0.01%
2018/07/05	1	62.10	1	62.20	61.70	0	6,752	0.00%
2018/07/04	0	0.00	1	62.80	62.70	-1	6,764	-0.01%
2018/07/03	1	62.30	0	0.00	62.20	1	6,799	0.01%
2018/06/29	0	0.00	2	63.70	64.40	-2	6,841	-0.03%
2018/06/27	1	63.20	2	63.30	62.70	-1	6,849	-0.01%
2018/06/26	2	62.35	2	62.50	62.60	0	6,878	0.00%
2018/06/25	1	63.10	2	63.35	63.00	-1	6,880	-0.01%
2018/06/22	2	63.30	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	2	64.15	64.00	-2	6,896	-0.03%
2018/06/20	2	63.55	1	63.50	63.30	1	6,947	0.01%
2018/06/19	2	65.40	0	0.00	65.00	2	6,953	0.03%
2018/06/15	6	65.80	7	66.19	66.40	-1	6,975	-0.01%
2018/06/14	1	65.70	2	66.65	65.50	-1	6,966	-0.01%
2018/06/13	1	65.40	1	65.80	65.50	0	7,088	0.00%
2018/06/12	0	0.00	1	65.30	65.10	-1	7,191	-0.01%
2018/06/11	4	66.50	1	67.40	66.20	3	7,214	0.04%
2018/06/08	3	66.83	5	66.70	66.70	-2	7,249	-0.03%
2018/06/07	7	67.89	9	67.06	66.80	-2	7,316	-0.03%
2018/06/06	6	69.63	4	69.05	69.50	2	7,194	0.03%
2018/06/05	2	67.00	1	67.20	67.30	1	7,006	0.01%
2018/06/04	0	0.00	2	65.65	65.70	-2	7,034	-0.03%
2018/06/01	1	64.30	0	0.00	64.80	1	7,030	0.01%
2018/05/31	3	65.63	1	66.50	64.30	2	7,037	0.03%
2018/05/30	5	66.12	10	66.28	65.80	-5	7,034	-0.07%
2018/05/29	16	66.00	17	67.00	66.00	-1	7,029	-0.01%
2018/05/28	3	66.57	0	0.00	66.80	3	6,988	0.04%
2018/05/24	62	66.48	63	65.76	66.60	-1	7,119	-0.01%
2018/05/23	0	0.00	2	65.10	65.10	-2	7,096	-0.03%
2018/05/22	1	64.50	0	0.00	64.50	1	7,150	0.01%
2018/05/21	38	65.11	36	66.46	65.10	2	7,327	0.03%
2018/05/18	1	63.70	0	0.00	64.40	1	7,305	0.01%
2018/05/17	0	0.00	1	65.00	64.20	-1	7,663	-0.01%
2018/05/16	0	0.00	2	63.15	63.00	-2	7,943	-0.03%
2018/05/15	1	63.50	0	0.00	63.10	1	8,215	0.01%
2018/05/10	8	64.53	0	0.00	64.50	8	9,567	0.08%
2018/05/08	2	63.80	2	64.50	63.80	0	10,168	0.00%
2018/05/07	1	62.00	0	0.00	62.70	1	10,436	0.01%
2018/05/04	3	61.30	4	60.90	61.20	-1	10,847	-0.01%
2018/05/02	1	65.60	1	66.30	65.60	0	11,215	0.00%
2018/04/30	1	64.60	0	0.00	65.20	1	11,407	0.01%
2018/04/27	3	64.00	3	64.20	64.20	0	11,456	0.00%
2018/04/26	0	0.00	1	65.50	63.50	-1	11,494	-0.01%
2018/04/25	3	65.23	1	63.80	65.50	2	11,423	0.02%
2018/04/24	2	61.05	2	61.80	62.90	0	11,292	0.00%
2018/04/20	7	68.76	7	68.17	68.10	0	10,952	0.00%
2018/04/19	1	68.00	1	69.00	67.80	0	10,791	0.00%
2018/04/18	2	70.20	1	68.00	68.50	1	10,695	0.01%
2018/04/17	7	74.39	6	70.75	71.00	1	10,337	0.01%
2018/04/16	3	78.93	2	79.30	78.20	1	10,028	0.01%
2018/04/13	5	76.14	9	78.23	77.50	-4	9,783	-0.04%
2018/04/12	1	71.90	0	0.00	72.60	1	9,424	0.01%
2018/04/10	0	0.00	1	71.70	71.70	-1	9,573	-0.01%
2018/03/31	0	0.00	1	72.90	72.80	-1	9,492	-0.01%
2018/03/28	2	73.40	11	73.20	72.90	-9	9,532	-0.09%
2018/03/27	1	72.60	1	74.00	73.10	0	9,510	0.00%
2018/03/22	1	72.50	3	74.07	72.50	-2	9,572	-0.02%
2018/03/21	1	74.00	2	74.15	73.50	-1	9,582	-0.01%
2018/03/20	1	73.40	0	0.00	73.40	1	9,571	0.01%
2018/03/19	0	0.00	4	75.48	74.10	-4	9,578	-0.04%
2018/03/16	2	73.50	4	73.33	73.50	-2	9,445	-0.02%
2018/03/15	2	72.90	0	0.00	72.90	2	9,417	0.02%
2018/03/14	1	72.00	4	72.00	71.90	-3	9,447	-0.03%
2018/03/13	5	73.42	2	73.50	73.20	3	9,506	0.03%
2018/03/08	3	72.77	0	0.00	72.10	3	9,799	0.03%
2018/03/06	1	71.00	0	0.00	70.00	1	9,756	0.01%
2018/03/05	0	0.00	1	70.90	70.00	-1	9,774	-0.01%
2018/03/01	1	71.60	0	0.00	71.90	1	9,791	0.01%
2018/02/27	2	74.25	2	74.50	72.60	0	9,849	0.00%
2018/02/26	1	73.60	5	73.40	73.20	-4	9,747	-0.04%
2018/02/23	3	73.10	0	0.00	72.90	3	9,745	0.03%
2018/02/22	0	0.00	1	72.70	72.50	-1	9,784	-0.01%
2018/02/21	3	72.93	2	73.80	73.70	1	9,834	0.01%
2018/02/12	5	69.56	3	68.90	68.90	2	9,840	0.02%
2018/02/09	5	67.56	15	70.23	69.80	-10	9,841	-0.10%
2018/02/08	14	72.21	2	73.20	70.80	12	9,486	0.13%
2018/02/07	4	78.13	1	76.30	75.50	3	9,260	0.03%
2018/02/06	6	78.37	3	77.87	76.60	3	9,230	0.03%
2018/02/05	1	85.60	8	85.48	85.00	-7	8,934	-0.08%
2018/02/02	31	92.97	2	92.80	91.40	29	8,933	0.32%
2018/02/01	31	102.03	1	103.00	101.50	30	8,656	0.35%
2018/01/31	2	101.25	2	101.75	104.00	0	8,489	0.00%
2018/01/30	54	100.75	18	101.82	99.50	36	8,227	0.44%
2018/01/29	5	101.30	16	100.47	100.50	-11	8,091	-0.14%
2018/01/26	4	96.48	14	97.01	96.80	-10	7,838	-0.13%
2018/01/25	13	95.96	9	96.20	94.70	4	7,710	0.05%
2018/01/24	0	0.00	10	90.57	92.90	-10	7,540	-0.13%
2018/01/23	6	88.77	7	90.50	88.30	-1	7,405	-0.01%
2018/01/22	1	87.00	19	88.99	88.70	-18	7,440	-0.24%
2018/01/19	1	86.50	1	86.40	86.70	0	7,471	0.00%
2018/01/18	0	0.00	13	87.05	86.70	-13	7,480	-0.17%
2018/01/12	3	85.90	0	0.00	86.10	3	7,609	0.04%
2018/01/10	1	86.80	2	84.75	84.50	-1	7,841	-0.01%
2018/01/09	20	86.20	2	85.90	85.80	18	7,898	0.23%
2018/01/08	13	87.39	23	88.10	87.20	-10	7,993	-0.13%
2018/01/05	17	88.59	24	88.95	87.20	-7	7,976	-0.09%
2018/01/04	2	84.40	0	0.00	85.80	2	7,890	0.03%
2018/01/03	2	84.55	1	84.50	84.40	1	7,991	0.01%