TPK-KY (3673)-元大-南屯券商分點個股進出

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
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752張
產業
上市光電類股
550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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	2	37.20	37.05	-2	2,416	-0.08%
2024/05/07	9	36.82	0	0.00	36.80	9	2,439	0.37%
2024/05/03	11	37.76	0	0.00	37.40	11	2,498	0.44%
2024/05/02	2	38.00	1	38.00	38.20	1	2,502	0.04%
2024/04/30	0	0.00	3	38.90	38.30	-3	2,543	-0.12%
2024/04/29	1	38.70	7	38.82	38.95	-6	2,535	-0.24%
2024/04/26	0	0.00	8	37.76	37.75	-8	2,507	-0.32%
2024/04/24	0	0.00	2	37.10	37.15	-2	2,521	-0.08%
2024/04/23	2	36.00	0	0.00	36.45	2	2,542	0.08%
2024/04/19	11	36.53	0	0.00	36.30	11	2,585	0.43%
2024/04/18	4	37.70	0	0.00	37.70	4	2,577	0.16%
2024/04/17	2	37.00	0	0.00	37.00	2	2,582	0.08%
2024/04/16	5	37.38	1	37.65	37.25	4	2,565	0.16%
2024/04/15	6	38.25	1	38.05	38.05	5	2,557	0.20%
2024/04/12	10	38.85	1	39.00	38.80	9	2,563	0.35%
2024/04/11	5	39.72	1	39.65	39.45	4	2,603	0.15%
2024/04/10	2	40.18	12	40.28	40.35	-10	2,595	-0.39%
2024/04/09	2	38.95	21	38.62	38.60	-19	2,554	-0.74%
2024/04/08	13	38.56	1	38.65	38.65	12	2,582	0.46%
2024/04/03	5	39.15	10	39.42	39.10	-5	2,546	-0.20%
2024/04/02	0	0.00	11	38.60	38.60	-11	2,462	-0.45%
2024/04/01	3	38.05	38	38.03	38.10	-35	2,394	-1.46%
2024/03/29	2	36.50	3	36.75	36.85	-1	2,312	-0.04%
2024/03/28	23	37.33	8	37.05	36.90	15	2,288	0.66%
2024/03/27	0	0.00	2	36.65	36.45	-2	2,223	-0.09%
2024/03/26	2	35.90	16	36.46	35.95	-14	2,181	-0.64%
2024/03/25	0	0.00	7	36.26	36.25	-7	2,128	-0.33%
2024/03/22	19	35.64	12	35.66	35.65	7	2,092	0.33%
2024/03/21	1	35.05	4	35.08	35.10	-3	2,047	-0.15%
2024/03/20	4	34.15	0	0.00	33.90	4	2,021	0.20%
2024/03/19	0	0.00	0.1	34.15	34.25	-0.1	2,012	0.00%
2024/03/18	2	34.00	0	0.00	34.15	2	2,011	0.10%
2024/03/15	4	33.95	0	0.00	34.15	4	2,008	0.20%
2024/03/13	2	34.40	0	0.00	34.85	2	1,972	0.10%
2024/03/12	0	0.00	12	34.98	35.05	-12	1,957	-0.61%
2024/03/11	17	33.93	0	0.00	33.85	17	1,933	0.88%
2024/03/08	2	34.95	0	0.00	34.90	2	1,884	0.11%
2024/03/07	2	34.85	0	0.00	34.85	2	1,843	0.11%
2024/03/06	14	35.04	11	36.05	34.85	3	1,813	0.17%
2024/03/05	6	35.13	4	36.05	35.05	2	1,745	0.11%
2024/03/04	2	35.05	17	35.14	35.00	-15	1,724	-0.87%
2024/02/29	5	34.86	0	0.00	34.95	5	1,718	0.29%
2024/02/27	2	34.85	0	0.00	35.00	2	1,737	0.12%
2024/02/26	0	0.00	7	35.35	35.30	-7	1,740	-0.40%
2024/02/23	13	35.93	0	0.00	35.65	13	1,730	0.75%
2024/02/22	6	36.44	1	36.45	36.70	5	1,706	0.29%
2024/02/21	2	36.80	2	37.00	36.65	0	1,699	0.00%
2024/02/20	6	36.91	14	37.08	36.95	-8	1,699	-0.47%
2024/02/19	13	37.72	7	37.77	37.50	6	1,693	0.35%
2024/02/16	2	37.15	32.2	37.13	37.35	-30.2	1,662	-1.82%
2024/02/05	1	34.55	1	34.55	34.45	0	1,549	0.00%
2024/02/02	11	35.02	1	35.20	34.80	10	1,537	0.65%
2024/02/01	5	35.59	1	35.55	35.50	4	1,508	0.27%
2024/01/31	6	35.87	0	0.00	35.70	6	1,501	0.40%
2024/01/30	2	36.30	0	0.00	36.15	2	1,491	0.13%
2024/01/29	2	36.65	0	0.00	36.90	2	1,464	0.14%
2024/01/26	13.1	36.93	20	37.24	36.35	-6.9	1,447	-0.48%
2024/01/25	0	0.00	2	36.90	36.50	-2	1,376	-0.15%
2024/01/24	12	37.10	21	36.66	36.70	-9	1,352	-0.67%
2024/01/23	2	35.40	0	0.00	35.30	2	1,301	0.15%
2024/01/22	4	35.28	2	35.35	35.30	2	1,299	0.15%
2024/01/19	3	35.75	2	36.20	35.60	1	1,289	0.08%
2024/01/18	0	0.00	5	35.73	35.70	-5	1,266	-0.39%
2024/01/17	22	35.31	0	0.00	34.80	22	1,249	1.76%
2024/01/16	0	0.00	10	36.83	36.10	-10	1,219	-0.82%
2024/01/15	0	0.00	4	36.28	36.25	-4	1,173	-0.34%
2024/01/12	6	35.55	2	36.60	35.35	4	1,165	0.34%
2024/01/11	0	0.00	6	36.12	36.30	-6	1,146	-0.52%
2024/01/10	14	35.39	0	0.00	35.05	14	1,136	1.23%
2024/01/09	9	36.02	0	0.00	35.80	9	1,132	0.79%
2024/01/08	4	36.55	0	0.00	36.50	4	1,113	0.36%
2024/01/05	15	38.35	21	37.72	37.40	-6	1,096	-0.55%
2024/01/04	13	36.85	0	0.00	37.05	13	1,012	1.28%
2024/01/03	11	37.45	7	38.09	37.25	4	972	0.41%
2024/01/02	1	38.15	28.2	38.14	38.10	-27.2	907	-3.00%
2023/12/29	0	0.00	4	36.80	36.20	-4	840	-0.48%
2023/12/28	4	36.08	18	36.55	36.50	-14	829	-1.69%
2023/12/27	0	0.00	4	35.84	35.85	-4	808	-0.49%
2023/12/26	0	0.00	9	35.61	35.65	-9	809	-1.11%
2023/12/25	0	0.00	3	35.12	34.85	-3	793	-0.38%
2023/12/22	3	34.65	0	0.00	34.30	3	789	0.38%
2023/12/21	0	34.70	0	0.00	34.45	0	789	0.00%
2023/12/20	2	34.45	0	0.00	34.55	2	791	0.25%
2023/12/19	10	34.55	0	0.00	34.40	10	785	1.27%
2023/12/18	1	35.05	0	0.00	35.05	1	801	0.12%
2023/12/15	1	35.30	3	35.63	35.30	-2	808	-0.25%
2023/12/13	5	34.93	0	0.00	34.70	5	806	0.62%
2023/12/08	5	35.03	0	0.00	34.75	5	840	0.59%
2023/12/07	5	35.18	0	0.00	35.25	5	841	0.59%
2023/12/06	2	35.60	0	0.00	35.50	2	843	0.24%
2023/12/05	0	0.00	3	36.32	36.00	-3	842	-0.36%
2023/12/04	0	0.00	1	36.00	35.85	-1	834	-0.12%
2023/12/01	0	0.00	1	35.60	35.50	-1	838	-0.12%
2023/11/30	1	35.00	0	0.00	35.60	1	844	0.12%
2023/11/27	2	35.35	0	0.00	35.05	2	872	0.23%
2023/11/24	4	36.45	13	36.44	36.05	-9	867	-1.04%
2023/11/20	0	0.00	2	35.10	35.35	-2	835	-0.24%
2023/11/17	5	34.75	11	34.96	35.20	-6	834	-0.72%
2023/11/16	0	0.00	5	34.84	34.85	-5	842	-0.59%
2023/11/15	0	0.00	4	33.78	33.95	-4	832	-0.48%
2023/11/09	0	0.00	2	33.30	32.85	-2	885	-0.23%
2023/11/08	0	0.00	2	33.45	33.50	-2	928	-0.22%
2023/11/06	0	0.00	2	33.25	33.35	-2	1,083	-0.18%
2023/11/03	0	0.00	4	32.76	32.75	-4	1,092	-0.37%
2023/11/02	0	0.00	1	32.50	32.50	-1	1,106	-0.09%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/31	3.2	32.44	0	0.00	32.05	3.2	1,123	0.28%
2023/10/27	1	31.95	0	0.00	31.95	1	1,160	0.09%
2023/10/25	1	32.70	1	32.70	32.70	0	1,201	0.00%
2023/10/24	1	31.95	0	0.00	32.40	1	1,219	0.08%
2023/10/23	0.2	32.20	0	0.00	32.00	0.2	1,233	0.01%
2023/10/20	1	32.11	0	0.00	32.35	1	1,255	0.08%
2023/10/19	4.2	32.75	4	33.00	32.70	0.2	1,286	0.02%
2023/10/18	7	33.45	0	0.00	33.15	7	1,304	0.54%
2023/10/17	10.2	34.18	0	0.00	33.75	10.2	1,329	0.77%
2023/10/16	2.3	34.63	0	0.00	34.40	2.3	1,368	0.16%
2023/10/13	0	0.00	2	35.00	34.90	-2	1,439	-0.14%
2023/10/12	0	0.00	4	34.45	34.50	-4	1,457	-0.27%
2023/10/11	0	0.00	2	34.15	34.05	-2	1,496	-0.13%
2023/10/06	1	34.00	3	34.05	34.05	-2	1,538	-0.13%
2023/10/05	0	0.00	3	34.37	34.40	-3	1,574	-0.19%
2023/10/03	0	0.00	1	34.35	34.35	-1	1,641	-0.06%
2023/09/28	2	33.58	1	33.75	33.65	1	1,796	0.06%
2023/09/27	3	33.53	0	0.00	33.55	3	1,869	0.16%
2023/09/26	2	33.85	2	33.95	33.75	0	1,952	0.00%
2023/09/25	0	0.00	6	34.05	34.20	-6	2,043	-0.29%
2023/09/21	6	33.55	0	0.00	33.40	6	2,131	0.28%
2023/09/20	5	34.21	0	34.26	34.10	5	2,146	0.23%
2023/09/19	2	34.40	0	0.00	34.35	2	2,206	0.09%
2023/09/18	2	34.30	0	0.00	34.60	2	2,360	0.08%
2023/09/15	2	34.55	0	0.00	34.55	2	2,680	0.07%
2023/09/14	0	0.00	5	35.14	35.30	-5	2,747	-0.18%
2023/09/12	1	34.75	1	34.60	34.50	0	2,885	0.00%
2023/09/11	4	34.60	0	0.00	34.55	4	2,926	0.14%
2023/09/08	2	34.90	0	0.00	35.05	2	2,952	0.07%
2023/09/07	1	35.05	2	35.10	35.10	-1	2,994	-0.03%
2023/09/06	0	35.35	0	0.00	35.15	0	3,042	0.00%
2023/09/04	0	0.00	2	35.70	35.50	-2	3,339	-0.06%
2023/09/01	0	0.00	5	35.20	35.20	-5	3,496	-0.14%
2023/08/31	0.3	34.60	0	0.00	34.65	0.3	3,607	0.01%
2023/08/28	2	34.05	3	34.15	34.10	-1	3,974	-0.03%
2023/08/24	7	34.34	0	0.00	34.30	7	4,091	0.17%
2023/08/23	0	34.45	0	0.00	34.30	0	4,130	0.00%
2023/08/22	5	34.33	1	34.30	34.15	4	4,187	0.10%
2023/08/21	1	35.00	2	35.30	34.85	-1	4,221	-0.02%
2023/08/18	3	34.95	1	34.85	34.35	2	4,239	0.05%
2023/08/17	1	34.20	0	0.00	34.85	1	4,286	0.02%
2023/08/16	1	34.20	0	0.00	34.50	1	4,380	0.02%
2023/08/15	1	34.80	1	34.85	34.85	0	4,426	0.00%
2023/08/14	10	34.39	1	34.20	34.45	9	4,550	0.20%
2023/08/11	12	35.10	2	35.38	35.30	10	4,726	0.21%
2023/08/10	10	35.46	2	35.28	35.40	8	4,741	0.17%
2023/08/09	1	38.10	0	0.00	38.50	1	4,654	0.02%
2023/08/08	10	38.29	1	38.15	38.10	9	4,665	0.19%
2023/08/07	0	0.00	1	38.70	38.85	-1	4,715	-0.02%
2023/08/02	8	38.54	0	0.00	38.35	8	4,876	0.16%
2023/08/01	7	39.23	0	0.00	39.15	7	4,892	0.14%
2023/07/31	2	39.35	0	0.00	39.15	2	4,954	0.04%
2023/07/28	0	40.00	0	0.00	39.90	0	5,099	0.00%
2023/07/27	0	0.00	2	40.50	40.45	-2	5,096	-0.04%
2023/07/26	1	39.60	0	0.00	39.75	1	5,089	0.02%
2023/07/24	2	39.45	10	39.40	39.40	-8	5,107	-0.16%
2023/07/21	2	40.28	0	0.00	40.10	2	5,091	0.04%
2023/07/20	1	40.85	4	41.19	40.80	-3	5,113	-0.06%
2023/07/19	10	40.04	1	40.40	40.00	9	5,127	0.18%
2023/07/18	18	40.60	1	40.90	40.15	17	5,194	0.33%
2023/07/17	3	41.00	1	41.45	41.80	2	5,365	0.04%
2023/07/14	5	41.45	0	0.00	41.25	5	5,904	0.08%
2023/07/13	6	41.70	0	0.00	41.50	6	5,946	0.10%
2023/07/12	4	41.93	0	0.00	42.05	4	5,992	0.07%
2023/07/11	7	42.30	5	42.55	42.10	2	6,128	0.03%
2023/07/10	10	42.76	25	43.15	42.45	-15	6,131	-0.24%
2023/07/07	7	43.25	1	42.95	43.10	6	6,198	0.10%
2023/07/06	0	0.00	5	45.45	45.30	-5	6,206	-0.08%
2023/07/05	1	46.00	1	46.00	45.55	0	6,179	0.00%
2023/07/04	2	45.60	2	45.83	45.55	0	6,114	0.00%
2023/07/03	10	45.45	16	45.45	45.35	-6	6,039	-0.10%
2023/06/30	0	0.00	2	44.15	44.30	-2	5,949	-0.03%
2023/06/29	13	43.90	1	43.65	43.90	12	5,909	0.20%
2023/06/28	3	43.18	1	43.55	43.25	2	5,876	0.03%
2023/06/27	10	43.08	3	43.37	43.05	7	5,870	0.12%
2023/06/26	14	44.59	16	43.94	43.95	-2	5,812	-0.03%
2023/06/21	13	45.05	22.3	45.01	45.05	-9.3	5,673	-0.16%
2023/06/20	2	42.53	3	43.02	42.70	-1	5,357	-0.02%
2023/06/19	1	40.80	1	41.55	42.50	0	5,310	0.00%
2023/06/16	7	41.74	10	42.30	41.85	-3	5,255	-0.06%
2023/06/15	4	42.41	0	0.00	42.65	4	5,181	0.08%
2023/06/14	3	42.45	1	42.80	42.40	2	5,159	0.04%
2023/06/13	16	42.48	2	42.73	42.70	14	5,169	0.27%
2023/06/12	1	42.90	3	42.80	42.80	-2	5,144	-0.04%
2023/06/09	16	43.29	16	42.65	42.75	0	5,135	0.00%
2023/06/08	13	44.29	41	44.09	43.80	-28	5,065	-0.55%
2023/06/07	6	43.59	3	43.30	43.20	3	4,933	0.06%
2023/06/06	11	43.63	14	43.83	43.95	-3	4,808	-0.06%
2023/06/05	7	43.00	11	43.23	42.90	-4	4,731	-0.08%
2023/06/02	11	42.40	52	43.01	42.35	-41	4,735	-0.87%
2023/06/01	8	43.38	17	43.31	43.25	-9	4,749	-0.19%
2023/05/31	5	42.42	1	42.80	42.40	4	4,545	0.09%
2023/05/30	3.4	42.01	2	42.20	42.00	1.4	4,518	0.03%
2023/05/29	0	0.00	4	41.61	41.75	-4	4,490	-0.09%
2023/05/26	4	41.28	1	41.00	41.00	3	4,527	0.07%
2023/05/25	1	41.95	1	42.00	41.60	0	4,639	0.00%
2023/05/24	0	41.50	0	0.00	41.55	0	4,706	0.00%
2023/05/23	0	0.00	1	41.95	41.60	-1	4,677	-0.02%
2023/05/22	1	41.60	7.3	41.48	41.60	-6.3	4,624	-0.14%
2023/05/19	0	0.00	3	40.23	40.30	-3	4,515	-0.07%
2023/05/18	8	40.98	3	41.08	40.50	5	4,443	0.11%
2023/05/17	0.2	40.00	10.4	40.51	40.60	-10.2	4,302	-0.24%
2023/05/16	10	38.85	4	39.13	38.95	6	4,083	0.15%
2023/05/15	0	0.00	2	38.30	38.30	-2	4,023	-0.05%
2023/05/12	0	0.00	20	37.75	38.10	-20	4,004	-0.50%
2023/05/11	6	37.96	5	38.25	37.60	1	3,987	0.03%
2023/05/10	8	38.84	5	38.55	38.45	3	3,927	0.08%
2023/05/09	25	39.28	2	38.50	39.55	23	3,851	0.60%
2023/05/05	2	38.25	11	38.48	38.30	-9	3,720	-0.24%
2023/05/04	6	38.11	12	38.61	38.95	-6	3,654	-0.16%
2023/05/03	11	37.14	0	0.00	37.05	11	3,480	0.32%
2023/05/02	0	0.00	0	37.45	37.50	0	3,473	0.00%
2023/04/26	1	37.30	3	37.10	37.20	-2	3,407	-0.06%
2023/04/25	2	37.05	5	37.30	36.90	-3	3,382	-0.09%
2023/04/24	7	38.07	0	0.00	37.70	7	3,331	0.21%
2023/04/21	7	37.81	3	37.72	37.50	4	3,281	0.12%
2023/04/20	17	39.28	9	39.21	38.50	8	3,166	0.25%
2023/04/19	94	42.47	121	41.73	41.25	-27	2,923	-0.92%	大賣/
2023/04/18	0	0.00	14.2	41.50	41.50	-14.2	2,349	-0.60%
2023/04/17	16	37.89	1	38.30	37.75	15	2,264	0.66%
2023/04/14	6	38.10	9	37.84	37.90	-3	2,165	-0.14%
2023/04/13	10	37.00	0	0.00	36.25	10	1,988	0.50%
2023/04/12	0	0.00	15	36.75	36.80	-15	1,947	-0.77%
2023/04/11	2	36.23	11	36.01	36.40	-9	1,843	-0.49%
2023/04/06	1	34.20	0	0.00	34.05	1	1,688	0.06%
2023/03/31	3	34.17	0	0.00	34.25	3	1,679	0.18%
2023/03/30	1	34.30	0	0.00	34.30	1	1,673	0.06%
2023/03/29	2	34.20	1	34.50	34.65	1	1,665	0.06%
2023/03/28	10	34.24	1	34.60	34.30	9	1,666	0.54%
2023/03/27	0	35.50	0	0.00	35.00	0	1,634	0.00%
2023/03/24	10	35.65	3	35.30	35.30	7	1,629	0.43%
2023/03/23	0	0.00	2	35.35	35.15	-2	1,604	-0.12%
2023/03/22	4	35.55	3	35.63	35.30	1	1,593	0.06%
2023/03/21	1	34.80	1	34.95	34.75	0	1,549	0.00%
2023/03/20	1	34.75	0	0.00	34.75	1	1,534	0.07%
2023/03/17	1	34.45	0	0.00	34.35	1	1,525	0.07%
2023/03/16	4	34.25	0	0.00	34.10	4	1,501	0.27%
2023/03/15	5	34.92	0	0.00	34.40	5	1,467	0.34%
2023/03/14	2	34.95	0	0.00	35.00	2	1,453	0.14%
2023/03/13	4	35.53	4	35.53	35.60	0	1,411	0.00%
2023/03/10	5	34.56	1	34.65	34.50	4	1,357	0.29%
2023/03/09	4	35.51	2	35.60	35.50	2	1,311	0.15%
2023/03/08	0	0.00	24	36.15	36.10	-24	1,277	-1.88%
2023/03/07	9	36.60	1	36.75	36.75	8	1,226	0.65%
2023/03/06	8	35.89	38	35.58	36.50	-30	1,156	-2.59%
2023/03/03	2	34.10	4	34.25	34.10	-2	1,046	-0.19%
2023/03/02	0	0.00	3	34.25	33.90	-3	1,037	-0.29%
2023/03/01	17	33.82	0	0.00	33.75	17	1,000	1.70%
2023/02/24	31	34.15	19	34.25	34.20	12	970	1.24%
2023/02/23	21	34.99	12.1	35.15	35.05	8.9	888	1.00%
2023/02/22	8	31.94	19	33.26	33.95	-11	712	-1.54%
2023/02/21	0	0.00	4	31.83	31.75	-4	604	-0.66%
2023/02/20	0	0.00	4	31.83	31.95	-4	605	-0.66%
2023/02/16	0.2	31.25	0	0.00	31.20	0.2	612	0.03%
2023/02/15	0	0.00	2	30.85	30.85	-2	621	-0.32%
2023/02/13	0	30.50	0	0.00	30.50	0	624	0.00%
2023/02/09	2	30.90	4	30.85	30.80	-2	639	-0.31%
2023/02/08	2	31.35	0	0.00	31.25	2	639	0.31%
2023/02/06	0	31.70	0	0.00	31.25	0	641	0.00%
2023/02/03	1	31.05	0	0.00	31.35	1	634	0.16%
2023/02/01	2	30.65	1	30.40	30.60	1	659	0.15%
2023/01/31	0	0.00	1	30.50	30.60	-1	665	-0.15%
2023/01/30	1	29.95	0	0.00	30.05	1	674	0.15%
2023/01/12	0	0.00	1	30.00	29.95	-1	700	-0.14%
2023/01/03	0	0.00	1	29.30	29.50	-1	765	-0.13%
2022/12/29	1	29.35	0	0.00	29.35	1	791	0.13%
2022/12/22	1	29.85	1	29.95	29.80	0	815	0.00%
2022/12/21	3	29.62	0	0.00	29.45	3	836	0.36%
2022/12/15	3	30.90	0	0.00	30.85	3	875	0.34%
2022/12/09	2	30.45	0	0.00	30.40	2	885	0.23%
2022/12/06	1	31.55	1	30.85	30.80	0	891	0.00%
2022/12/02	1	32.00	0	0.00	32.05	1	888	0.11%
2022/12/01	1	31.85	1	31.85	31.85	0	892	0.00%
2022/11/30	0	0.00	3	31.77	31.80	-3	891	-0.34%
2022/11/29	1	31.05	2	31.00	31.10	-1	887	-0.11%
2022/11/25	1	31.60	1	30.95	30.95	0	913	0.00%
2022/11/24	1.5	31.70	1	31.60	31.45	0.5	923	0.05%
2022/11/23	1	31.10	0	0.00	31.15	1	923	0.11%
2022/11/09	0	0.00	2	30.55	30.55	-2	1,243	-0.16%
2022/11/07	0	0.00	2	30.25	30.10	-2	1,274	-0.16%
2022/11/03	0	0.00	12	29.70	29.70	-12	1,276	-0.94%
2022/11/02	0	0.00	25	29.50	29.65	-25	1,273	-1.96%
2022/10/31	0	0.00	23	28.50	28.50	-23	1,267	-1.81%
2022/10/28	4	28.43	0	0.00	28.10	4	1,268	0.32%
2022/10/26	1	29.55	0	0.00	29.30	1	1,229	0.08%
2022/10/20	0	0.00	1	30.70	30.50	-1	1,219	-0.08%
2022/10/13	0	0.00	10	30.20	29.80	-10	1,219	-0.82%
2022/10/11	5	31.10	0	0.00	30.95	5	1,208	0.41%
2022/09/28	3.4	31.16	0	0.00	30.60	3.4	1,169	0.29%
2022/09/26	5.5	32.72	0	0.00	32.15	5.5	1,153	0.48%
2022/09/23	0	0.00	1	34.45	34.20	-1	1,160	-0.09%
2022/09/22	1	34.20	0	0.00	34.30	1	1,171	0.09%
2022/09/16	2	35.00	0	0.00	35.00	2	1,189	0.17%
2022/09/14	3	34.75	0	0.00	35.00	3	1,201	0.25%
2022/09/12	0	0.00	2	36.00	35.95	-2	1,209	-0.17%
2022/09/08	1	35.20	1	35.35	35.45	0	1,213	0.00%
2022/09/06	5	34.75	1	34.60	34.55	4	1,214	0.33%
2022/09/02	2	35.58	2	35.53	35.45	0	1,207	0.00%
2022/08/31	0	0.00	0.2	36.50	36.35	-0.2	1,185	-0.02%
2022/08/30	3	36.43	2	36.38	36.35	1	1,181	0.08%
2022/08/29	7	36.31	2	36.23	36.05	5	1,214	0.41%
2022/08/26	2	37.88	16	37.61	37.50	-14	1,183	-1.18%
2022/08/25	0	0.00	3	36.80	36.85	-3	1,090	-0.28%
2022/08/24	1	36.65	0	0.00	36.00	1	1,069	0.09%
2022/08/23	2	36.40	3	36.88	36.40	-1	1,050	-0.10%
2022/08/22	12	37.02	6	36.79	36.35	6	1,010	0.59%
2022/08/19	5	35.33	9	35.92	36.10	-4	934	-0.43%
2022/08/18	2	33.88	0	0.00	33.95	2	873	0.23%
2022/08/16	0	0.00	1	34.20	33.90	-1	879	-0.11%
2022/08/12	3	34.17	0	0.00	34.10	3	880	0.34%
2022/08/11	0	0.00	3	35.12	35.35	-3	859	-0.35%
2022/08/10	0	0.00	3	34.52	34.80	-3	852	-0.35%
2022/08/08	0	0.00	2	34.15	34.25	-2	859	-0.23%
2022/08/04	2	32.95	0	0.00	33.50	2	910	0.22%
2022/08/01	0	0.00	2	34.90	34.75	-2	963	-0.21%
2022/07/28	2	34.65	2	34.05	34.10	0	987	0.00%
2022/07/27	0	0.00	2	34.70	34.70	-2	983	-0.20%
2022/07/26	1	34.00	1	33.80	33.85	0	978	0.00%
2022/07/25	0	33.70	0	0.00	33.80	0	983	0.00%
2022/07/21	0	0.00	5	33.63	33.65	-5	1,015	-0.49%
2022/07/20	0	0.00	1	35.10	34.55	-1	1,022	-0.10%
2022/07/19	0	0.00	1	34.70	34.85	-1	1,020	-0.10%
2022/07/18	0	0.00	4	34.30	34.70	-4	1,017	-0.39%
2022/07/06	0	0.00	1	33.10	32.30	-1	1,054	-0.09%
2022/07/01	6.5	33.02	1	32.55	32.35	5.5	1,134	0.48%
2022/06/30	4	34.61	0	0.00	34.65	4	1,123	0.36%
2022/06/28	0	0.00	1	35.00	35.00	-1	1,113	-0.09%
2022/06/27	0	0.00	5.2	34.86	35.10	-5.2	1,115	-0.47%
2022/06/24	0	0.00	2	33.70	33.50	-2	1,097	-0.18%
2022/06/20	4	33.38	0	0.00	33.00	4	1,104	0.36%
2022/06/15	0	0.00	3	35.00	34.90	-3	1,101	-0.27%
2022/06/13	2	34.40	0	0.00	34.35	2	1,125	0.18%
2022/06/10	0	0.00	2	35.00	35.20	-2	1,135	-0.18%
2022/06/07	0	0.00	4	35.65	35.20	-4	1,149	-0.35%
2022/06/06	0.2	34.90	2.2	34.84	34.80	-2	1,115	-0.18%
2022/06/01	0	0.00	2	34.50	33.95	-2	1,155	-0.17%
2022/05/31	0	0.00	2	34.35	34.25	-2	1,156	-0.17%
2022/05/27	1	33.85	0	0.00	33.70	1	1,185	0.08%
2022/05/26	0	0.00	2	33.85	33.50	-2	1,203	-0.17%
2022/05/24	0	0.00	7	33.38	33.00	-7	1,248	-0.56%
2022/05/23	1	33.05	0	0.00	32.90	1	1,242	0.08%
2022/05/20	0	0.00	4	33.15	33.25	-4	1,251	-0.32%
2022/05/18	7	33.04	6	32.90	32.90	1	1,250	0.08%
2022/05/17	0	0.00	2	32.40	32.45	-2	1,254	-0.16%
2022/05/13	0	0.00	11	31.55	31.95	-11	1,262	-0.87%
2022/05/11	1	31.75	0	0.00	31.75	1	1,235	0.08%
2022/05/10	4.4	31.07	0	0.00	31.90	4.4	1,230	0.36%
2022/05/09	11	32.01	1	31.70	31.85	10	1,214	0.82%
2022/05/06	5	33.19	0	0.00	33.30	5	1,180	0.42%
2022/05/04	0	0.00	1	34.40	34.20	-1	1,164	-0.09%
2022/04/29	0	0.00	2	34.80	34.35	-2	1,190	-0.17%
2022/04/28	2	34.08	0	0.00	34.10	2	1,201	0.17%
2022/04/27	6	33.90	0	0.00	34.05	6	1,193	0.50%
2022/04/26	1	35.15	0	0.00	35.10	1	1,183	0.08%
2022/04/25	7	35.21	0	0.00	35.05	7	1,181	0.59%
2022/04/19	0	0.00	2	36.55	36.55	-2	1,224	-0.16%
2022/04/12	2	35.40	0	0.00	35.85	2	1,604	0.12%
2022/04/11	3	36.00	0	0.00	36.10	3	1,606	0.19%
2022/04/08	1	35.15	0	0.00	35.15	1	1,578	0.06%
2022/04/07	10	35.51	0	0.00	35.20	10	1,597	0.63%
2022/04/06	2	36.00	0	0.00	36.00	2	1,573	0.13%
2022/04/01	5	36.63	0	0.00	36.65	5	1,567	0.32%
2022/03/29	2	37.40	0	0.00	37.15	2	1,599	0.13%
2022/03/28	4	37.09	0	0.00	37.35	4	1,607	0.25%
2022/03/22	0	0.00	4	38.15	38.40	-4	1,660	-0.24%
2022/03/21	0	0.00	2	38.15	38.00	-2	1,671	-0.12%
2022/03/18	0	0.00	2	37.40	37.75	-2	1,685	-0.12%
2022/03/17	0	0.00	4	37.53	37.45	-4	1,717	-0.23%
2022/03/16	3	36.12	0	0.00	36.35	3	1,713	0.18%
2022/03/15	2	36.83	0	0.00	36.60	2	1,721	0.12%
2022/03/14	2	37.30	2	37.40	37.30	0	1,737	0.00%
2022/03/10	0	0.00	8	36.93	37.00	-8	1,752	-0.46%
2022/03/09	60	35.96	0	0.00	35.85	60	1,739	3.45%
2022/03/08	0	0.00	84	35.67	35.55	-84	1,740	-4.83%
2022/03/07	4	36.96	0	0.00	36.90	4	1,716	0.23%
2022/03/04	2	37.90	0.2	38.17	37.80	1.8	1,706	0.11%
2022/03/02	4	37.85	0	0.00	37.90	4	1,749	0.23%
2022/03/01	12.1	38.66	0	0.00	38.40	12.1	1,756	0.69%
2022/02/25	9.1	38.37	0	0.00	38.45	9.1	1,758	0.52%
2022/02/24	7	39.43	0	0.00	39.05	7	1,745	0.40%
2022/02/21	0	0.00	1	40.50	40.45	-1	1,839	-0.05%
2022/02/16	6	39.43	0	0.00	39.30	6	1,934	0.31%
2022/02/15	4	39.43	0	0.00	39.25	4	1,945	0.21%
2022/02/11	12	40.07	0.5	40.22	40.10	11.5	1,984	0.58%
2022/02/10	1	40.65	0.1	40.70	40.80	0.9	1,991	0.05%
2022/02/08	0	0.00	1	40.55	40.35	-1	2,030	-0.05%
2022/02/07	1	39.95	0	0.00	40.00	1	2,050	0.05%
2022/01/26	1.1	39.51	0.3	39.65	39.40	0.8	2,074	0.04%
2022/01/25	5	39.58	0.2	39.65	39.45	4.8	2,196	0.22%
2022/01/24	0.1	39.60	0	0.00	40.25	0.1	2,360	0.00%
2022/01/21	13.2	40.23	0	0.00	40.10	13.2	2,545	0.52%
2022/01/20	0.2	40.93	0	0.00	41.00	0.2	2,711	0.01%
2022/01/19	0.1	40.90	0	0.00	40.90	0.1	2,743	0.00%
2022/01/18	0	0.00	0.2	41.20	40.95	-0.2	2,793	-0.01%
2022/01/17	0.1	41.00	0	0.00	41.05	0.1	2,929	0.00%
2022/01/14	7.1	40.70	0	0.00	40.70	7.1	2,925	0.24%
2022/01/13	4	41.81	2	41.85	41.80	2	2,904	0.07%
2022/01/12	12.2	42.02	0	0.00	41.80	12.2	2,903	0.42%
2022/01/11	0.3	42.86	1	43.00	42.65	-0.7	2,885	-0.02%
2022/01/10	20	42.72	1	42.80	42.70	19	2,863	0.66%
2022/01/07	19	44.99	34	44.98	43.70	-15	2,813	-0.53%
2022/01/06	0	0.00	14	43.54	44.00	-14	2,553	-0.55%
2022/01/05	0.1	43.10	1	43.00	43.00	-0.9	2,521	-0.04%
2022/01/04	5	42.85	5	43.10	42.80	0	2,535	0.00%
2022/01/03	7	42.76	1	42.80	42.70	6	2,526	0.24%
2021/12/30	0	0.00	2	43.70	43.45	-2	2,520	-0.08%
2021/12/27	0	0.00	3	43.57	43.10	-3	2,544	-0.12%
2021/12/24	2	42.70	0	0.00	42.80	2	2,546	0.08%
2021/12/21	0	0.00	2	43.00	42.75	-2	2,579	-0.08%
2021/12/15	2	41.40	0	0.00	41.35	2	2,564	0.08%
2021/12/14	5	41.82	0	0.00	41.60	5	2,646	0.19%
2021/12/13	0	0.00	9	43.27	42.50	-9	2,648	-0.34%
2021/12/10	0	0.00	1	42.30	41.85	-1	2,631	-0.04%
2021/12/09	1	42.30	1	42.10	41.90	0	2,626	0.00%
2021/12/08	1	42.00	0	0.00	41.60	1	2,602	0.04%
2021/12/07	4	41.20	0	0.00	41.30	4	2,596	0.15%
2021/12/02	4	39.94	2	40.38	40.25	2	2,646	0.08%
2021/11/30	2	40.40	1	40.50	39.50	1	2,641	0.04%
2021/11/29	6	39.98	0	0.00	39.90	6	2,644	0.23%
2021/11/26	4	41.08	1	41.65	40.90	3	2,624	0.11%
2021/11/24	0	0.00	2	41.90	41.95	-2	2,581	-0.08%
2021/11/23	2	41.80	0	0.00	41.80	2	2,568	0.08%
2021/11/22	0	0.00	2	42.00	42.25	-2	2,566	-0.08%
2021/11/19	0	0.00	1	41.70	41.40	-1	2,548	-0.04%
2021/11/18	4	40.90	2	41.60	41.35	2	2,535	0.08%
2021/11/17	6	41.13	0	0.00	40.65	6	2,472	0.24%
2021/11/16	0	0.00	1	41.30	41.15	-1	2,434	-0.04%
2021/11/15	0	0.00	2.1	41.98	41.85	-2.1	2,433	-0.09%
2021/11/12	3	40.72	1	41.50	41.30	2	2,409	0.08%
2021/11/09	1	40.90	0	0.00	40.85	1	2,422	0.04%
2021/11/05	2	40.15	0	0.00	40.40	2	2,501	0.08%
2021/11/04	0	0.00	5	41.43	41.05	-5	2,504	-0.20%
2021/11/03	0	0.00	4	41.50	41.30	-4	2,493	-0.16%
2021/11/02	18.3	41.50	2	41.00	40.75	16.3	2,478	0.66%
2021/11/01	3.2	44.16	7	43.68	43.20	-3.9	2,378	-0.16%
2021/10/29	10	42.90	7	42.77	42.50	3	2,209	0.14%
2021/10/28	5	41.47	29	43.31	44.30	-24	2,034	-1.18%
2021/10/27	3	39.60	2	40.25	40.30	1	1,858	0.05%
2021/10/26	10	40.26	50	40.39	39.95	-40	1,849	-2.16%
2021/10/25	69	41.42	33	40.69	41.05	36	1,805	1.99%
2021/10/22	1.1	38.24	15	37.86	38.25	-13.9	1,700	-0.82%
2021/10/21	8	38.40	5	37.90	37.90	3	1,724	0.17%
2021/10/20	3	37.95	3	38.10	37.95	0	1,724	0.00%
2021/10/19	5	38.10	0	0.00	38.35	5	1,730	0.29%
2021/10/18	3	37.60	0	0.00	37.60	3	1,739	0.17%
2021/10/12	9	37.43	0	0.00	37.60	9	1,807	0.50%
2021/10/08	1	38.30	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	5	38.82	38.95	-5	1,828	-0.27%
2021/10/04	3	38.50	0	0.00	39.00	3	1,870	0.16%
2021/10/01	0	0.00	1	38.70	38.45	-1	1,908	-0.05%
2021/09/30	2	38.50	12	38.62	38.95	-10	1,909	-0.52%
2021/09/29	2	37.20	1	37.30	37.40	1	1,875	0.05%
2021/09/24	2	37.50	0	0.00	37.30	2	1,926	0.10%
2021/09/23	1	37.50	1	37.60	37.35	0	1,968	0.00%
2021/09/22	5	37.44	0	0.00	37.20	5	2,133	0.23%
2021/09/17	0	0.00	4	39.03	38.75	-4	2,113	-0.19%
2021/09/16	10	38.10	0	0.00	38.40	10	2,034	0.49%
2021/09/14	0	0.00	1	38.25	38.05	-1	2,032	-0.05%
2021/09/13	20	37.90	1	38.10	38.15	19	2,045	0.93%
2021/09/10	20	38.30	4	38.35	38.10	16	2,081	0.77%
2021/09/09	11	36.74	0	0.00	37.20	11	2,086	0.53%
2021/09/08	11	37.83	60	37.00	36.85	-49	2,092	-2.34%
2021/09/07	0	0.00	2	38.90	38.90	-2	2,062	-0.10%
2021/09/03	0	0.00	1	39.50	39.75	-1	2,104	-0.05%
2021/09/02	6	39.33	0	0.00	39.05	6	2,134	0.28%
2021/08/31	2	39.25	0	0.00	39.40	2	2,149	0.09%
2021/08/26	3	39.47	0	0.00	39.50	3	2,203	0.14%
2021/08/25	0.1	40.20	6	40.00	40.20	-5.9	2,230	-0.26%
2021/08/24	0	0.00	1	39.55	39.05	-1	2,275	-0.04%
2021/08/23	0	0.00	11	39.24	39.35	-11	2,314	-0.48%
2021/08/20	2	38.65	0	0.00	38.30	2	2,358	0.08%
2021/08/19	1	38.75	0	0.00	38.60	1	2,385	0.04%
2021/08/18	2	38.63	1	39.25	39.25	1	2,402	0.04%
2021/08/17	5	39.32	0	0.00	38.70	5	2,442	0.20%
2021/08/16	4	40.14	3	39.65	39.60	1	2,447	0.04%
2021/08/13	8	39.37	0	0.00	39.10	8	2,458	0.33%
2021/08/11	4	40.35	0	0.00	39.80	4	2,508	0.16%
2021/08/10	6	41.63	0	0.00	41.50	6	2,514	0.24%
2021/08/05	2	42.85	0	0.00	42.85	2	2,900	0.07%
2021/08/03	7	42.66	10	42.75	42.45	-3	3,432	-0.09%
2021/07/30	1	42.85	10	43.50	42.90	-9	3,725	-0.24%
2021/07/29	10	43.30	0	0.00	43.00	10	3,796	0.26%
2021/07/28	2	42.90	10	42.90	42.85	-8	3,976	-0.20%
2021/07/27	3	44.10	8	43.87	43.65	-5	4,514	-0.11%
2021/07/22	0	0.00	3	44.35	44.20	-3	5,665	-0.05%
2021/07/21	3	43.80	0	0.00	43.70	3	6,053	0.05%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/16	10	45.05	10	45.28	45.40	0	6,246	0.00%
2021/07/14	17	45.44	17	45.36	45.30	0	6,380	0.00%
2021/07/13	1	45.55	0	0.00	44.95	1	6,548	0.02%
2021/07/09	4	44.48	0	0.00	44.65	4	6,681	0.06%
2021/07/08	7	45.36	0	0.00	45.30	7	6,699	0.10%
2021/07/07	2	45.95	0	0.00	46.20	2	6,695	0.03%
2021/07/05	3	46.53	2	46.90	46.80	1	6,838	0.01%
2021/07/01	2	46.40	2	47.10	46.15	0	6,973	0.00%
2021/06/30	4	46.49	0	0.00	46.60	4	6,982	0.06%
2021/06/29	3	48.13	17	47.66	46.95	-14	6,981	-0.20%
2021/06/28	2	46.10	13	46.30	46.25	-11	6,865	-0.16%
2021/06/25	0	0.00	2	46.60	46.45	-2	7,048	-0.03%
2021/06/23	0	0.00	5	46.20	46.60	-5	7,087	-0.07%
2021/06/22	7	45.49	0	0.00	45.25	7	7,092	0.10%
2021/06/21	7	45.49	0	0.00	45.15	7	7,091	0.10%
2021/06/18	4	46.38	0	0.00	46.25	4	7,147	0.06%
2021/06/17	1	45.50	0	0.00	46.30	1	7,169	0.01%
2021/06/16	11	46.31	2	46.60	45.60	9	7,202	0.12%
2021/06/15	0	0.00	6	46.17	46.10	-6	7,209	-0.08%
2021/06/11	0	0.00	15	46.27	46.10	-15	7,259	-0.21%
2021/06/09	2	45.68	0	0.00	45.75	2	7,290	0.03%
2021/06/07	2	45.20	0	0.00	45.95	2	7,389	0.03%
2021/06/04	3	46.67	0	0.00	46.25	3	7,465	0.04%
2021/06/03	2	47.25	0	0.00	47.10	2	7,645	0.03%
2021/06/01	3	47.37	12	47.48	47.30	-9	7,887	-0.11%
2021/05/31	2	46.43	24	46.45	46.10	-22	7,998	-0.28%
2021/05/28	1	46.45	17	45.79	46.20	-16	8,104	-0.20%
2021/05/27	2	45.05	15	45.00	44.85	-13	8,750	-0.15%
2021/05/25	5	45.46	0	0.00	45.35	5	9,336	0.05%
2021/05/24	10	45.29	0	0.00	45.35	10	9,303	0.11%
2021/05/20	1	44.45	1	45.35	44.20	0	9,300	0.00%
2021/05/19	1	45.50	1	45.15	45.55	0	9,265	0.00%
2021/05/18	85.5	44.39	11	44.43	45.30	74.5	9,254	0.81%
2021/05/17	7	43.40	80	43.40	43.40	-73	9,214	-0.79%
2021/05/14	24	48.63	6	49.17	48.20	18	9,147	0.20%
2021/05/13	52	49.50	6	49.78	48.70	46	9,073	0.51%
2021/05/12	7	51.39	106	49.39	50.20	-99	8,880	-1.11%	大賣/
2021/05/11	42	52.44	8	53.16	51.00	34	8,570	0.40%
2021/05/10	39	52.41	3	52.00	52.10	36	8,381	0.43%
2021/05/07	4	51.78	80	51.93	51.80	-76	8,306	-0.91%
2021/05/06	6	49.33	1	50.30	49.55	5	8,117	0.06%
2021/05/05	17	50.07	3	50.30	49.10	14	8,057	0.17%
2021/05/04	34.5	51.02	18	54.76	49.45	16.5	7,886	0.21%
2021/05/03	18	54.17	15	54.55	54.30	3	7,340	0.04%
2021/04/29	2	54.95	4	54.85	54.20	-2	7,002	-0.03%
2021/04/28	14	55.46	33	55.15	55.40	-19	6,796	-0.28%
2021/04/27	18	55.53	34	55.49	56.70	-16	6,320	-0.25%
2021/04/26	8	51.43	2	51.90	51.60	6	5,953	0.10%
2021/04/23	8	51.03	14	50.11	50.70	-6	5,875	-0.10%
2021/04/22	12	51.28	5	50.46	49.50	7	5,964	0.12%
2021/04/21	7	50.97	1	52.10	50.60	6	5,941	0.10%
2021/04/20	1	51.40	0	0.00	51.50	1	5,881	0.02%
2021/04/19	11	51.35	2	52.00	51.10	9	5,832	0.15%
2021/04/16	1	49.95	1	50.80	49.85	0	5,667	0.00%
2021/04/15	2	49.98	3	49.80	49.55	-1	5,648	-0.02%
2021/04/14	2	47.75	1	47.40	47.75	1	5,601	0.02%
2021/04/13	5.1	48.84	0	0.00	48.65	5.1	5,604	0.09%
2021/04/12	1	49.45	0	0.00	49.35	1	5,568	0.02%
2021/04/09	17	50.12	2	49.95	49.50	15	5,567	0.27%
2021/04/08	17	52.16	3	52.37	52.20	14	5,458	0.26%
2021/04/07	3	51.00	5	51.48	51.50	-2	5,365	-0.04%
2021/04/06	0	0.00	4	50.80	50.80	-4	5,325	-0.08%
2021/04/01	2	50.30	0	0.00	50.40	2	5,304	0.04%
2021/03/31	3	50.07	0	0.00	50.20	3	5,278	0.06%
2021/03/30	2.1	50.74	9	51.56	50.90	-6.9	5,252	-0.13%
2021/03/29	5	50.42	2	50.40	50.30	3	5,092	0.06%
2021/03/26	1	49.70	0	0.00	49.70	1	5,076	0.02%
2021/03/25	1	50.00	2	50.10	50.10	-1	5,086	-0.02%
2021/03/24	2	49.60	0	0.00	49.95	2	5,116	0.04%
2021/03/23	2	50.10	3	51.07	49.70	-1	5,191	-0.02%
2021/03/22	1	50.10	3	49.85	50.50	-2	5,131	-0.04%
2021/03/19	1	49.20	3	49.85	49.55	-2	5,117	-0.04%
2021/03/18	0	0.00	3	49.97	49.60	-3	5,131	-0.06%
2021/03/17	5	49.76	1	50.60	49.20	4	5,263	0.08%
2021/03/16	0	0.00	1	49.70	49.30	-1	5,242	-0.02%
2021/03/15	2	50.65	10	50.20	49.60	-8	5,225	-0.15%
2021/03/12	10	50.50	3	50.53	50.30	7	5,247	0.13%
2021/03/11	7	50.19	10	50.28	50.70	-3	5,268	-0.06%
2021/03/10	9	50.39	0	0.00	50.30	9	5,244	0.17%
2021/03/09	6	51.27	12	51.13	51.30	-6	5,193	-0.12%
2021/03/08	4	50.10	7	50.30	49.85	-3	5,083	-0.06%
2021/03/05	17	49.80	9	49.92	49.15	8	5,033	0.16%
2021/03/04	9	49.49	31	49.45	50.20	-22	4,909	-0.45%
2021/03/03	16	48.83	28	48.43	49.10	-12	4,795	-0.25%
2021/03/02	38	49.43	80	50.35	48.10	-42	4,671	-0.90%
2021/02/26	87	49.81	92	48.97	50.20	-5	4,017	-0.12%
2021/02/25	13	45.62	1	45.75	45.65	12	3,412	0.35%
2021/02/24	4	45.18	2	45.45	45.10	2	3,427	0.06%
2021/02/23	2	45.65	0	0.00	45.80	2	3,434	0.06%
2021/02/22	0	0.00	1	45.35	45.80	-1	3,448	-0.03%
2021/02/19	3	44.40	0	0.00	44.65	3	3,433	0.09%
2021/02/18	3	43.95	5.2	44.39	44.55	-2.2	3,467	-0.06%
2021/02/17	2.1	43.74	5	44.11	43.60	-2.9	3,462	-0.08%
2021/02/04	0	0.00	1	42.05	41.90	-1	3,449	-0.03%
2021/02/03	0	42.80	0	0.00	42.65	0	3,446	0.00%
2021/02/02	0	42.80	3	42.90	42.65	-3	3,526	-0.08%
2021/02/01	1	41.70	0	0.00	41.65	1	3,650	0.03%
2021/01/29	3	42.97	0	0.00	42.60	3	3,822	0.08%
2021/01/28	2	43.40	0	0.00	42.80	2	3,810	0.05%
2021/01/27	0	0.00	2	44.00	43.80	-2	3,789	-0.05%
2021/01/26	0.1	43.68	0	0.00	43.15	0.1	3,780	0.00%
2021/01/22	1	42.95	0	0.00	43.15	1	3,775	0.03%
2021/01/21	3	43.00	4	42.63	42.60	-1	3,768	-0.03%
2021/01/20	3	43.92	0	0.00	43.45	3	3,747	0.08%
2021/01/19	1	45.65	0	0.00	45.50	1	3,658	0.03%
2021/01/18	1	45.65	13	46.03	46.20	-12	3,642	-0.33%
2021/01/15	7	46.45	35	46.88	45.65	-28	3,672	-0.76%
2021/01/14	1	45.75	6	45.57	46.15	-5	3,537	-0.14%
2021/01/13	2	44.78	26	44.28	44.65	-24	3,498	-0.69%
2021/01/12	1	44.65	2	44.60	44.15	-1	3,495	-0.03%
2021/01/11	0.1	45.25	1	44.90	45.25	-0.9	3,491	-0.03%
2021/01/08	4	44.48	0	0.00	44.30	4	3,529	0.11%
2021/01/07	37	45.86	2	46.00	45.15	35	3,554	0.98%
2021/01/06	8	46.64	8	47.50	45.55	0	3,535	0.00%
2021/01/05	6	46.78	0.1	47.00	46.75	5.9	3,511	0.17%
2021/01/04	7	46.61	1	47.00	47.00	6	3,511	0.17%
2020/12/31	1.1	46.71	7	46.90	46.30	-5.9	3,479	-0.17%
2020/12/30	8	46.36	0	0.00	46.50	8	3,450	0.23%
2020/12/25	0	0.00	3	46.50	46.45	-3	3,405	-0.09%
2020/12/24	0	0.00	1	45.95	45.65	-1	3,385	-0.03%
2020/12/23	1	45.10	0	0.00	45.00	1	3,362	0.03%
2020/12/22	5	46.05	2	46.53	45.60	3	3,377	0.09%
2020/12/21	25	46.60	0	0.00	46.60	25	3,399	0.74%
2020/12/18	5	46.10	7.1	46.38	46.50	-2.1	3,378	-0.06%
2020/12/17	1.2	45.81	4	45.38	45.85	-2.8	3,335	-0.08%
2020/12/16	0	0.00	0.1	44.50	44.35	-0.1	3,283	0.00%
2020/12/15	0	0.00	9	44.15	43.90	-9	3,294	-0.27%
2020/12/14	7	44.63	1	44.70	44.70	6	3,329	0.18%
2020/12/11	30	44.80	25	45.22	44.20	5	3,371	0.15%
2020/12/10	5	46.91	4	46.83	46.55	1	3,273	0.03%
2020/12/09	6	47.83	0	0.00	47.95	6	3,236	0.19%
2020/12/08	8	48.08	3	48.60	47.65	5	3,227	0.15%
2020/12/07	4	48.00	1	48.20	48.10	3	3,192	0.09%
2020/12/04	1	47.35	2	48.05	47.50	-1	3,174	-0.03%
2020/12/03	8	47.55	1	47.30	47.30	7	3,190	0.22%
2020/12/02	6	48.07	3	48.13	48.00	3	3,185	0.09%
2020/12/01	1	47.10	30	47.45	47.45	-29	3,154	-0.92%
2020/11/30	21	46.44	3	46.77	46.80	18	3,153	0.57%
2020/11/27	0	0.00	10	46.86	46.70	-10	3,468	-0.29%
2020/11/26	0	0.00	1	46.40	46.45	-1	3,661	-0.03%
2020/11/25	4	46.19	4	46.46	46.10	0	3,683	0.00%
2020/11/23	1	46.30	1	46.55	46.30	0	3,682	0.00%
2020/11/20	4	46.29	0	0.00	46.20	4	3,695	0.11%
2020/11/19	2	45.80	0	0.00	46.15	2	3,696	0.05%
2020/11/18	0	0.00	1	46.30	46.00	-1	3,700	-0.03%
2020/11/17	4	45.85	1	45.85	45.75	3	3,721	0.08%
2020/11/12	3	45.90	2	45.70	45.55	1	3,977	0.03%
2020/11/10	3	46.35	1	47.30	46.10	2	4,035	0.05%
2020/11/09	17	46.76	3	46.30	46.35	14	4,039	0.35%
2020/11/06	8	48.50	6	48.18	48.20	2	3,974	0.05%
2020/11/05	0	0.00	3	50.47	50.90	-3	3,849	-0.08%
2020/11/04	5	50.24	0	0.00	49.95	5	3,935	0.13%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/11/02	2	49.75	1	49.20	49.05	1	4,324	0.02%
2020/10/29	2	48.50	4	49.65	50.20	-2	5,013	-0.04%
2020/10/28	5	50.32	0	0.00	49.60	5	5,864	0.09%
2020/10/27	3	51.20	0	0.00	50.90	3	6,091	0.05%
2020/10/26	7	51.26	3	51.13	51.30	4	6,158	0.06%
2020/10/23	7	52.70	4	52.93	52.30	3	6,175	0.05%
2020/10/22	0	0.00	3	51.97	52.10	-3	6,157	-0.05%
2020/10/20	2	51.30	0	0.00	51.60	2	6,186	0.03%
2020/10/19	2	51.95	0	0.00	51.90	2	6,246	0.03%
2020/10/16	5	51.68	0	0.00	51.10	5	6,416	0.08%
2020/10/15	8	52.41	6	51.77	52.50	2	6,494	0.03%
2020/10/14	2	50.75	0	0.00	50.50	2	6,415	0.03%
2020/10/13	2	50.65	4	50.50	50.50	-2	6,414	-0.03%
2020/10/12	3	49.42	0	0.00	49.00	3	6,383	0.05%
2020/10/07	4	49.90	0	0.00	49.80	4	6,400	0.06%
2020/10/06	0	0.00	2	50.10	50.00	-2	6,421	-0.03%
2020/09/29	0	0.00	1	48.90	48.70	-1	6,522	-0.02%
2020/09/28	1	48.05	0	0.00	48.70	1	6,576	0.02%
2020/09/24	4	49.53	43	49.71	49.05	-39	6,633	-0.59%
2020/09/23	7	50.77	6	50.93	50.80	1	6,633	0.02%
2020/09/22	5	51.22	5	51.28	51.00	0	6,726	0.00%
2020/09/21	3	52.17	31	52.72	51.90	-28	6,730	-0.42%
2020/09/18	0	0.00	1	53.00	53.00	-1	6,713	-0.01%
2020/09/17	6	52.85	7	52.74	52.30	-1	6,733	-0.01%
2020/09/16	9	51.86	3	52.47	51.80	6	6,734	0.09%
2020/09/15	3	51.93	7	52.06	52.80	-4	6,707	-0.06%
2020/09/14	4	50.58	1	50.40	50.40	3	6,698	0.04%
2020/09/11	4	50.03	1	49.70	49.70	3	6,744	0.04%
2020/09/10	1	51.00	1	50.70	50.00	0	6,757	0.00%
2020/09/09	9	50.64	3	51.07	50.60	6	6,774	0.09%
2020/09/08	9	50.23	4	50.70	50.00	5	6,791	0.07%
2020/09/07	1	51.00	2	51.70	51.00	-1	6,866	-0.01%
2020/09/04	2	51.90	1	52.60	52.60	1	7,056	0.01%
2020/09/03	5	53.52	7	53.67	53.30	-2	7,034	-0.03%
2020/09/02	113	54.20	114	55.26	53.60	-1	6,995	-0.01%	大買/大賣/
2020/09/01	6	53.98	11	53.35	54.10	-5	6,747	-0.07%
2020/08/31	1	49.00	4	49.88	49.20	-3	6,630	-0.05%
2020/08/28	2	49.33	4	49.99	50.30	-2	6,630	-0.03%
2020/08/27	1	49.95	2	50.25	49.90	-1	6,667	-0.01%
2020/08/26	7	50.01	0	0.00	50.10	7	6,812	0.10%
2020/08/25	0	0.00	1	50.70	50.90	-1	6,813	-0.01%
2020/08/24	3	51.23	2	50.75	50.40	1	6,799	0.01%
2020/08/21	10	50.69	3	51.00	51.00	7	6,832	0.10%
2020/08/20	16	50.66	16	50.23	50.00	0	6,892	0.00%
2020/08/19	8	53.94	8	53.78	53.20	0	6,765	0.00%
2020/08/18	8	54.09	8	54.43	53.70	0	6,689	0.00%
2020/08/17	11	53.71	6	53.52	53.50	5	6,637	0.08%
2020/08/14	13	53.65	4	53.98	53.90	9	6,688	0.13%
2020/08/13	2	53.35	1	52.80	53.00	1	6,593	0.02%
2020/08/12	7	54.06	1	54.10	53.30	6	6,543	0.09%
2020/08/11	0	0.00	4	54.88	55.30	-4	6,474	-0.06%
2020/08/10	12	56.33	16	55.32	54.70	-4	6,424	-0.06%
2020/08/07	35	56.73	24	55.66	55.10	11	6,362	0.17%
2020/08/06	20	57.36	8	57.60	58.40	12	6,139	0.20%
2020/08/05	42	56.96	16	57.40	58.00	26	6,004	0.43%
2020/08/04	26	57.73	77	57.46	57.50	-51	5,790	-0.88%
2020/08/03	175	55.70	212.1	55.14	56.20	-37.1	5,322	-0.70%	大買/大賣/
2020/07/31	34	51.86	22	51.73	51.90	12	4,519	0.27%
2020/07/30	8	47.43	10	47.36	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	6	45.55	46.25	-6	4,222	-0.14%
2020/07/28	1	45.45	0	0.00	44.50	1	4,215	0.02%
2020/07/27	4	45.75	3	45.25	45.15	1	4,237	0.02%
2020/07/24	7.2	46.44	2	46.90	46.05	5.2	4,246	0.12%
2020/07/23	9	47.29	2	48.40	47.15	7	4,253	0.16%
2020/07/22	10	48.14	3	47.90	47.80	7	4,254	0.16%
2020/07/21	2	46.40	11	47.35	47.70	-9	4,074	-0.22%
2020/07/20	0	0.00	2	45.73	45.85	-2	3,959	-0.05%
2020/07/17	2	45.20	0	0.00	44.40	2	3,981	0.05%
2020/07/16	3	45.12	0	0.00	45.00	3	4,052	0.07%
2020/07/15	2	44.85	0	0.00	44.80	2	4,078	0.05%
2020/07/14	3	45.17	0	0.00	45.00	3	4,213	0.07%
2020/07/13	3	46.00	1	46.00	45.90	2	4,265	0.05%
2020/07/09	5	47.20	5	47.10	46.60	0	4,459	0.00%
2020/07/08	2	47.00	10	47.08	46.85	-8	4,491	-0.18%
2020/07/07	9	47.24	10	47.35	46.80	-1	4,490	-0.02%
2020/07/06	6	47.96	6	48.05	47.75	0	4,560	0.00%
2020/07/03	11	47.02	3	47.13	46.90	8	4,534	0.18%
2020/07/02	3	46.90	2	47.28	47.35	1	4,543	0.02%
2020/07/01	4	46.94	6	47.17	47.30	-2	4,521	-0.04%
2020/06/30	1	46.50	0	0.00	46.45	1	4,446	0.02%
2020/06/29	6	46.15	0	0.00	46.05	6	4,461	0.13%
2020/06/24	7	46.59	6	46.87	46.80	1	4,460	0.02%
2020/06/23	11	46.13	5.1	46.59	45.90	5.9	4,455	0.13%
2020/06/22	5	46.58	4.2	46.29	46.60	0.8	4,438	0.02%
2020/06/19	8	45.95	1	45.90	46.00	7	4,461	0.16%
2020/06/18	1	45.60	2	45.33	45.10	-1	4,426	-0.02%
2020/06/17	3	45.65	3	45.22	45.05	0	4,391	0.00%
2020/06/16	1	45.55	17	45.35	45.60	-16	4,417	-0.36%
2020/06/15	4	45.70	2	45.10	45.00	2	4,478	0.04%
2020/06/12	13	45.78	5	46.22	46.50	8	4,474	0.18%
2020/06/11	3	46.40	7	46.55	46.30	-4	4,393	-0.09%
2020/06/10	3	45.13	9	45.43	45.30	-6	4,204	-0.14%
2020/06/09	12	45.05	1	44.80	44.85	11	4,267	0.26%
2020/06/08	5	45.71	5	45.95	45.30	0	4,328	0.00%
2020/06/05	19	44.71	8	45.46	45.85	11	4,260	0.26%
2020/06/04	3	44.10	0	0.00	44.20	3	4,175	0.07%
2020/06/03	2.2	44.62	15	45.07	44.65	-12.8	4,185	-0.30%
2020/06/02	12	45.19	10	44.72	45.00	2	4,107	0.05%
2020/06/01	1	43.45	5	43.47	43.45	-4	3,947	-0.10%
2020/05/29	0	0.00	1	42.25	42.40	-1	3,925	-0.03%
2020/05/28	11	42.80	11	43.62	42.15	0	3,943	0.00%
2020/05/27	0	0.00	2	42.90	42.80	-2	3,904	-0.05%
2020/05/26	4	42.20	0	0.00	42.55	4	3,843	0.10%
2020/05/25	1	41.95	0	0.00	42.25	1	3,839	0.03%
2020/05/22	3	41.93	1	41.90	41.60	2	3,868	0.05%
2020/05/21	3	41.95	8	42.85	41.80	-5	3,876	-0.13%
2020/05/20	10	41.42	1	41.25	41.20	9	3,805	0.24%
2020/05/19	0	0.00	4	40.78	41.45	-4	3,818	-0.10%
2020/05/18	4	39.70	0	0.00	39.35	4	3,856	0.10%
2020/05/15	3	39.90	3	40.63	40.00	0	3,860	0.00%
2020/05/14	7	41.84	3	41.55	40.60	4	3,874	0.10%
2020/05/13	5	42.46	0	0.00	42.40	5	3,844	0.13%
2020/05/12	1	42.45	0	0.00	42.75	1	3,841	0.03%
2020/05/11	9	42.49	4	42.54	42.40	5	3,838	0.13%
2020/05/08	5	42.00	0	0.00	41.85	5	3,837	0.13%
2020/05/07	16	42.03	12	42.09	41.85	4	3,836	0.10%
2020/05/05	1	41.60	2	41.30	41.15	-1	3,824	-0.03%
2020/05/04	3	41.10	1	41.45	40.90	2	3,857	0.05%
2020/04/30	38	42.86	1	42.05	42.05	37	3,858	0.96%
2020/04/29	0	0.00	34	42.60	42.50	-34	3,850	-0.88%
2020/04/28	5	42.73	1	42.40	42.45	4	3,845	0.10%
2020/04/27	3	42.17	10	42.50	42.75	-7	3,893	-0.18%
2020/04/24	4	41.25	1	41.25	41.30	3	3,820	0.08%
2020/04/23	3	41.05	0	0.00	41.05	3	3,823	0.08%
2020/04/22	1	40.85	0	0.00	41.25	1	3,804	0.03%
2020/04/21	2	42.10	6	41.40	39.80	-4	3,766	-0.11%
2020/04/20	0	0.00	1	41.95	42.20	-1	3,695	-0.03%
2020/04/17	12	42.73	17	42.81	41.60	-5	3,670	-0.14%
2020/04/16	4	41.54	4	41.50	42.35	0	3,527	0.00%
2020/04/15	11	41.23	44	41.58	41.00	-33	3,469	-0.95%
2020/04/14	38	41.19	9	40.68	41.50	29	3,430	0.85%
2020/04/13	2.1	39.59	0	0.00	38.85	2.1	3,288	0.06%
2020/04/10	4	38.40	0	0.00	38.55	4	3,252	0.12%
2020/04/09	7	39.20	2	39.70	38.55	5	3,263	0.15%
2020/04/08	0	0.00	2	37.15	37.50	-2	3,168	-0.06%
2020/04/07	0	0.00	6	36.49	36.50	-6	3,124	-0.19%
2020/04/01	1	35.15	0	0.00	35.30	1	3,132	0.03%
2020/03/31	2	34.70	0	0.00	34.65	2	3,111	0.06%
2020/03/30	3	34.22	0	0.00	35.00	3	3,082	0.10%
2020/03/27	0	0.00	8	36.34	34.80	-8	3,074	-0.26%
2020/03/26	1	34.70	0	0.00	35.65	1	3,032	0.03%
2020/03/25	8	35.96	3	35.72	35.45	5	2,985	0.17%
2020/03/20	4	33.86	1	33.95	34.00	3	2,908	0.10%
2020/03/19	3	32.47	0	0.00	31.70	3	2,868	0.10%
2020/03/18	2	36.75	0	0.00	35.20	2	2,785	0.07%
2020/03/17	0	0.00	1	36.80	36.00	-1	2,738	-0.04%
2020/03/13	4	38.38	2	38.50	39.05	2	2,719	0.07%
2020/03/12	1	42.05	1	42.30	42.10	0	2,630	0.00%
2020/03/11	0	0.00	5	45.44	45.00	-5	2,538	-0.20%
2020/03/10	1	44.85	0	0.00	44.80	1	2,521	0.04%
2020/03/09	4	44.23	1	44.15	44.55	3	2,495	0.12%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	1	46.50	46.60	-1	2,455	-0.04%
2020/03/04	1	46.05	0	0.00	46.00	1	2,458	0.04%
2020/03/03	0	0.00	2	46.20	46.85	-2	2,464	-0.08%
2020/03/02	20	44.54	5	45.02	45.20	15	2,432	0.62%
2020/02/27	4	45.60	18	45.04	44.85	-14	2,427	-0.58%
2020/02/26	4	46.40	4	46.88	46.40	0	2,382	0.00%
2020/02/25	31	46.10	9	46.52	46.90	22	2,365	0.93%
2020/02/24	4	46.55	23.2	46.24	46.15	-19.2	2,352	-0.81%
2020/02/21	13	47.65	15	47.57	47.65	-2	2,345	-0.09%
2020/02/20	6	47.98	3	47.90	47.80	3	2,337	0.13%
2020/02/19	14	48.56	13	48.65	48.20	1	2,331	0.04%
2020/02/17	1	48.75	0	0.00	48.30	1	2,334	0.04%
2020/02/14	1	47.45	0	0.00	47.45	1	2,350	0.04%
2020/02/12	0	0.00	1	47.20	47.40	-1	2,698	-0.04%
2020/02/10	20	44.32	0	0.00	45.05	20	3,051	0.66%
2020/02/07	10	45.55	30	45.47	45.30	-20	3,249	-0.62%
2020/02/06	10	46.75	10	46.55	46.75	0	3,275	0.00%
2020/02/05	2	46.05	0	0.00	46.10	2	3,350	0.06%
2020/02/04	1	47.30	0	0.00	47.40	1	3,391	0.03%
2020/01/31	0	0.00	1	48.00	47.50	-1	3,623	-0.03%
2020/01/30	2	48.33	1	48.65	48.00	1	4,256	0.02%
2020/01/15	5	53.76	0	0.00	53.40	5	4,389	0.11%
2020/01/14	4	54.05	0.9	54.30	54.10	3.1	4,570	0.07%
2020/01/13	1	53.70	0	0.00	53.80	1	4,624	0.02%
2020/01/09	2	53.20	0	0.00	53.10	2	4,779	0.04%
2020/01/08	3	53.07	4	52.98	52.60	-1	5,326	-0.02%
2020/01/07	0	0.00	1	56.20	54.70	-1	5,663	-0.02%
2020/01/06	2	55.70	0	0.00	55.60	2	5,675	0.04%
2020/01/03	6	57.05	40	57.30	56.60	-34	5,665	-0.60%
2020/01/02	2	57.30	0	0.00	57.70	2	5,681	0.04%
2019/12/30	10	57.53	4	57.65	56.70	6	5,737	0.10%
2019/12/27	41	57.09	0	0.00	57.10	41	5,690	0.72%
2019/12/26	0	0.00	2	56.85	56.70	-2	5,673	-0.04%
2019/12/25	0	0.00	2	56.35	56.50	-2	5,675	-0.04%
2019/12/24	1	55.80	0	0.00	55.70	1	5,699	0.02%
2019/12/23	0	0.00	1	56.80	56.40	-1	5,716	-0.02%
2019/12/20	1	56.20	1	56.30	56.20	0	5,724	0.00%
2019/12/19	7	56.40	0	0.00	56.50	7	5,743	0.12%
2019/12/18	0	0.00	41	56.91	56.90	-41	5,766	-0.71%
2019/12/17	2	57.15	1	56.60	57.00	1	5,855	0.02%
2019/12/16	40	56.90	10.1	56.51	56.90	29.9	5,898	0.51%
2019/12/13	1.1	57.26	41	56.10	56.00	-39.9	5,931	-0.67%
2019/12/12	42	57.00	0	0.00	57.00	42	5,935	0.71%
2019/12/10	1	57.00	6	57.30	57.60	-5	5,945	-0.08%
2019/12/09	2	55.90	0	0.00	55.90	2	5,894	0.03%
2019/12/06	2	55.80	2	55.80	55.60	0	5,930	0.00%
2019/12/03	2	54.80	0	0.00	55.30	2	6,008	0.03%
2019/11/29	5	55.40	0	0.00	55.40	5	6,032	0.08%
2019/11/27	0	0.00	1	55.60	55.50	-1	6,163	-0.02%
2019/11/25	1	55.70	1	56.10	55.70	0	6,379	0.00%
2019/11/21	0	0.00	1	55.60	55.80	-1	6,645	-0.02%
2019/11/20	2	55.45	1	55.30	55.10	1	6,689	0.01%
2019/11/18	1	56.10	0	0.00	56.10	1	6,827	0.01%
2019/11/15	8	55.84	4	55.95	56.00	4	6,878	0.06%
2019/11/14	1	55.10	1	56.30	55.00	0	6,901	0.00%
2019/11/13	5	56.14	4	56.55	56.10	1	6,916	0.01%
2019/11/12	4	56.45	2	56.85	57.00	2	6,993	0.03%
2019/11/11	15	58.38	5	56.84	55.80	10	7,019	0.14%
2019/11/08	4	60.83	2	60.70	60.10	2	6,897	0.03%
2019/11/07	7	64.69	15	64.36	62.80	-8	6,827	-0.12%
2019/11/06	30	69.23	33	67.93	66.30	-3	6,655	-0.05%
2019/11/05	0	0.00	5	68.22	67.20	-5	6,493	-0.08%
2019/11/04	2	68.05	0	0.00	67.70	2	6,517	0.03%
2019/11/01	1	67.30	4	67.00	67.60	-3	6,488	-0.05%
2019/10/31	11	66.18	8	66.24	66.30	3	6,466	0.05%
2019/10/30	6	67.05	0	0.00	67.20	6	6,403	0.09%
2019/10/29	42	67.94	45	67.50	67.70	-3	6,323	-0.05%
2019/10/28	0	0.00	5	63.58	63.80	-5	5,741	-0.09%
2019/10/25	4	62.70	0	0.00	62.50	4	5,747	0.07%
2019/10/24	1	62.80	1	62.90	63.20	0	5,844	0.00%
2019/10/23	1	62.70	0	0.00	62.40	1	5,862	0.02%
2019/10/22	1	63.50	1	62.80	63.00	0	5,810	0.00%
2019/10/21	0	0.00	1	62.50	62.80	-1	5,646	-0.02%
2019/10/18	6	61.75	6	61.83	62.10	0	5,594	0.00%
2019/10/17	1	61.70	1	62.20	62.10	0	5,546	0.00%
2019/10/16	69	64.38	89	64.53	61.40	-20	5,476	-0.37%
2019/10/15	33	63.16	11	62.15	64.20	22	5,053	0.44%
2019/10/14	0	0.00	1	58.40	58.40	-1	4,701	-0.02%
2019/10/09	2	57.30	2	57.90	57.60	0	4,676	0.00%
2019/10/08	1	58.00	1.8	58.33	57.80	-0.8	4,685	-0.02%
2019/10/07	0	0.00	3.2	57.75	58.00	-3.2	4,676	-0.07%
2019/10/04	7	57.13	7	57.00	56.80	0	4,681	0.00%
2019/10/03	2	56.60	3	56.53	56.90	-1	4,645	-0.02%
2019/10/02	1	57.20	0	0.00	57.10	1	4,791	0.02%
2019/10/01	1	56.40	0	0.00	56.60	1	4,833	0.02%
2019/09/26	1	57.40	0	0.00	57.10	1	5,106	0.02%
2019/09/23	0	0.00	1	58.00	58.90	-1	5,188	-0.02%
2019/09/20	12	58.48	13	58.26	57.80	-1	5,158	-0.02%
2019/09/19	3	57.93	6	58.03	58.30	-3	5,046	-0.06%
2019/09/18	5	57.56	11	58.00	57.20	-6	5,058	-0.12%
2019/09/17	2	57.00	0	0.00	56.80	2	5,021	0.04%
2019/09/16	0	0.00	4	57.80	57.60	-4	5,045	-0.08%
2019/09/12	0	0.00	1	58.00	57.80	-1	5,051	-0.02%
2019/09/11	4	57.08	3	57.20	57.00	1	5,020	0.02%
2019/09/10	1	57.30	0	0.00	57.00	1	5,016	0.02%
2019/09/09	8	58.08	9	58.01	57.80	-1	5,071	-0.02%
2019/09/05	6	57.23	0	0.00	56.80	6	5,029	0.12%
2019/09/03	3	56.97	13	56.90	56.90	-10	5,016	-0.20%
2019/09/02	17	56.88	8	56.85	57.10	9	5,012	0.18%
2019/08/30	7	57.54	7	57.51	56.80	0	5,006	0.00%
2019/08/29	21	58.33	15	58.18	58.00	6	4,901	0.12%
2019/08/28	12	58.98	17	58.93	59.20	-5	4,787	-0.10%
2019/08/27	5	58.76	8	59.13	59.50	-3	4,670	-0.06%
2019/08/26	11	56.77	16	57.03	56.80	-5	4,483	-0.11%
2019/08/23	5	57.52	7	57.80	57.90	-2	4,476	-0.04%
2019/08/22	4	57.20	10	57.35	57.20	-6	4,483	-0.13%
2019/08/21	8	56.63	19	57.17	57.50	-11	4,433	-0.25%
2019/08/20	19	56.44	9	56.06	55.80	10	4,345	0.23%
2019/08/19	9.1	56.31	11	56.58	56.90	-1.9	4,309	-0.04%
2019/08/16	4	56.13	1	56.10	56.10	3	4,274	0.07%
2019/08/15	0	0.00	6	55.85	56.30	-6	4,212	-0.14%
2019/08/14	1	56.10	27	56.30	55.20	-26	4,113	-0.63%
2019/08/13	6	55.28	3	55.37	55.90	3	3,973	0.08%
2019/08/12	32	55.02	3	55.03	55.30	29	3,906	0.74%
2019/08/07	0	0.00	2	52.45	52.20	-2	3,784	-0.05%
2019/08/06	1	51.70	4	51.53	52.20	-3	3,783	-0.08%
2019/08/05	4	50.90	5	51.00	50.00	-1	3,728	-0.03%
2019/08/02	4	52.70	1	52.70	52.30	3	3,701	0.08%
2019/08/01	0	0.00	5	55.14	54.40	-5	3,686	-0.14%
2019/07/31	5	54.92	2	55.60	55.60	3	3,662	0.08%
2019/07/30	11	54.71	21	54.27	54.20	-10	3,576	-0.28%
2019/07/29	1	54.50	1	54.60	54.10	0	3,565	0.00%
2019/07/26	3.1	54.65	7	54.49	55.00	-3.9	3,490	-0.11%
2019/07/25	0	0.00	6	53.08	53.80	-6	3,391	-0.18%
2019/07/24	0	0.00	6	52.67	52.60	-6	3,365	-0.18%
2019/07/23	2	52.60	0	0.00	52.40	2	3,432	0.06%
2019/07/22	6	52.48	0	0.00	52.20	6	3,480	0.17%
2019/07/19	5	52.28	0	0.00	52.20	5	3,482	0.14%
2019/07/18	4	52.95	3	52.30	52.10	1	3,514	0.03%
2019/07/17	7	53.91	7	53.94	53.30	0	3,537	0.00%
2019/07/16	0	0.00	1	53.20	53.30	-1	3,436	-0.03%
2019/07/15	0	0.00	2	52.60	52.70	-2	3,432	-0.06%
2019/07/12	0	0.00	10	53.10	52.70	-10	3,525	-0.28%
2019/07/11	2	53.10	0	0.00	52.70	2	3,582	0.06%
2019/07/10	1	52.70	4	52.80	52.70	-3	3,623	-0.08%
2019/07/09	2	52.60	1	52.80	52.40	1	4,039	0.02%
2019/07/08	1	53.50	7	53.70	53.00	-6	4,095	-0.15%
2019/07/05	0	0.00	2	52.60	53.00	-2	4,034	-0.05%
2019/07/04	8	52.84	6	53.02	52.40	2	4,054	0.05%
2019/07/03	9	51.54	4	51.40	51.10	5	3,897	0.13%
2019/07/02	3	51.90	3	52.13	51.90	0	3,988	0.00%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,962	-0.03%
2019/06/27	1	49.95	0	0.00	50.00	1	4,130	0.02%
2019/06/25	9	50.58	1	50.20	50.00	8	4,187	0.19%
2019/06/24	0	0.00	3	49.73	49.80	-3	4,178	-0.07%
2019/06/21	4	50.15	0	0.00	49.35	4	4,231	0.09%
2019/06/20	0	0.00	1	50.70	51.00	-1	4,253	-0.02%
2019/06/18	3	49.68	2	49.73	49.60	1	4,492	0.02%
2019/06/17	3	51.17	2	51.25	50.10	1	4,685	0.02%
2019/06/14	0	0.00	2	50.35	50.70	-2	5,180	-0.04%
2019/06/12	0	0.00	1	49.25	49.20	-1	5,318	-0.02%
2019/06/11	0	0.00	3	49.93	49.60	-3	5,363	-0.06%
2019/06/10	0	0.00	1	48.75	48.70	-1	5,361	-0.02%
2019/06/06	6	48.00	5	47.94	48.00	1	5,424	0.02%
2019/06/04	1	49.55	0	0.00	49.30	1	5,692	0.02%
2019/05/31	4	50.05	0	0.00	50.20	4	5,830	0.07%
2019/05/30	0	0.00	2	50.90	49.75	-2	5,885	-0.03%
2019/05/29	1	50.50	4	49.90	50.40	-3	5,846	-0.05%
2019/05/24	2	48.25	0	0.00	47.70	2	5,805	0.03%
2019/05/23	1	48.40	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.50	0	0.00	49.80	1	6,129	0.02%
2019/05/21	31	48.87	1	49.10	49.60	30	6,289	0.48%
2019/05/20	0	0.00	31	48.80	48.75	-31	6,404	-0.48%
2019/05/17	1	49.80	0	0.00	50.00	1	6,443	0.02%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/10	1	54.00	2	54.10	52.90	-1	6,886	-0.01%
2019/05/09	1	53.60	0	0.00	53.60	1	6,898	0.01%
2019/05/08	1	55.10	2	55.40	55.00	-1	6,883	-0.01%
2019/05/07	3	56.23	0	0.00	56.10	3	6,955	0.04%
2019/05/06	0	0.00	4	56.33	55.90	-4	6,964	-0.06%
2019/05/03	3	57.93	3	58.10	58.20	0	6,923	0.00%
2019/05/02	2	57.60	0	0.00	57.60	2	6,905	0.03%
2019/04/30	1	56.40	0	0.00	57.00	1	6,883	0.01%
2019/04/29	1	55.80	0	0.00	55.40	1	6,868	0.01%
2019/04/26	2	57.00	18	57.54	57.10	-16	6,828	-0.23%
2019/04/25	1	59.10	1	58.60	58.60	0	6,898	0.00%
2019/04/24	2	59.20	1	59.50	58.70	1	6,943	0.01%
2019/04/23	15	60.10	5	59.92	59.90	10	6,911	0.14%
2019/04/22	3	59.50	0	0.00	58.80	3	6,873	0.04%
2019/04/19	4	58.33	1	58.50	58.50	3	6,956	0.04%
2019/04/18	6	59.38	0	0.00	58.10	6	6,932	0.09%
2019/04/17	7	60.03	0	0.00	59.60	7	6,917	0.10%
2019/04/16	6	60.55	5	60.64	60.60	1	6,899	0.01%
2019/04/15	9	61.92	11	62.61	61.10	-2	6,995	-0.03%
2019/04/12	0	0.00	1	59.60	59.60	-1	6,710	-0.01%
2019/04/11	4	59.05	0	0.00	58.00	4	6,682	0.06%
2019/04/10	5	59.58	3	59.73	59.40	2	6,618	0.03%
2019/04/09	2.1	60.01	3	60.40	60.30	-0.9	6,559	-0.01%
2019/04/08	9.9	61.90	9	62.08	61.70	0.9	6,502	0.01%
2019/04/03	3	60.00	1	60.40	60.00	2	6,381	0.03%
2019/04/02	2	59.70	43	60.01	59.60	-41	6,346	-0.65%
2019/04/01	10	58.65	14	59.05	59.40	-4	6,285	-0.06%
2019/03/29	0	0.00	1	58.10	58.20	-1	6,159	-0.02%
2019/03/28	43	58.08	4	57.80	58.10	39	6,165	0.63%
2019/03/27	2	57.55	0	0.00	58.10	2	6,192	0.03%
2019/03/26	2	58.00	0	0.00	57.60	2	6,158	0.03%
2019/03/25	0	0.00	1	57.00	57.50	-1	6,139	-0.02%
2019/03/22	6	59.08	3	59.60	59.10	3	6,089	0.05%
2019/03/21	2	60.60	0	0.00	60.50	2	6,019	0.03%
2019/03/20	2	59.85	30	60.27	60.10	-28	5,947	-0.47%
2019/03/19	178.1	60.19	165	59.53	60.10	13.1	5,852	0.22%	大買/大賣/
2019/03/18	2	56.00	3	56.47	55.50	-1	5,334	-0.02%
2019/03/15	2	55.35	2	55.80	55.30	0	5,433	0.00%
2019/03/14	21	55.25	3	55.50	54.90	18	5,714	0.32%
2019/03/12	0	0.00	2	55.40	54.50	-2	5,936	-0.03%
2019/03/11	6	55.60	6	55.32	55.00	0	6,024	0.00%
2019/03/08	3	54.60	7	54.67	54.30	-4	6,167	-0.06%
2019/03/07	3	54.40	42	53.62	53.00	-39	6,259	-0.62%
2019/03/06	0	0.00	5	54.52	54.60	-5	6,341	-0.08%
2019/03/05	1	53.00	1	53.60	53.80	0	6,336	0.00%
2019/02/27	43	52.30	2	52.80	52.30	41	6,369	0.64%
2019/02/26	4	53.30	1	52.80	52.50	3	6,482	0.05%
2019/02/25	0	0.00	4.2	53.21	53.20	-4.2	6,681	-0.06%
2019/02/22	7	53.43	6	53.50	53.50	1	6,774	0.01%
2019/02/21	6	55.97	12	55.81	54.40	-6	6,807	-0.09%
2019/02/20	5	54.24	9	54.54	54.30	-4	6,657	-0.06%
2019/02/19	4	52.95	1	54.00	53.70	3	6,603	0.05%
2019/02/18	6	52.52	6	52.38	52.00	0	6,641	0.00%
2019/02/15	10	52.60	0	0.00	52.40	10	7,038	0.14%
2019/02/14	3	53.73	11	55.21	53.10	-8	7,195	-0.11%
2019/02/13	9.1	52.68	0	0.00	52.20	9.1	7,106	0.13%
2019/02/12	0	0.00	5.1	53.44	54.20	-5.1	7,212	-0.07%
2019/01/30	2	52.40	3	51.33	50.90	-1	7,254	-0.01%
2019/01/29	1	51.60	1	51.10	51.80	0	7,308	0.00%
2019/01/28	3	51.83	1	51.40	51.60	2	7,372	0.03%
2019/01/25	2	50.30	4	49.83	50.30	-2	7,634	-0.03%
2019/01/24	3	49.38	2	49.40	49.30	1	7,777	0.01%
2019/01/23	0	0.00	1	50.00	49.65	-1	7,877	-0.01%
2019/01/22	1	49.40	1	50.00	49.40	0	7,930	0.00%
2019/01/21	1	49.70	2	50.15	49.60	-1	8,009	-0.01%
2019/01/17	5	49.62	4	49.53	49.35	1	8,256	0.01%
2019/01/16	1	51.60	0	0.00	51.80	1	8,237	0.01%
2019/01/15	1	50.90	5	50.54	50.70	-4	8,293	-0.05%
2019/01/14	1	50.30	0	0.00	50.50	1	8,449	0.01%
2019/01/11	2	52.80	1	52.40	50.70	1	8,592	0.01%
2019/01/10	0	0.00	2	51.10	51.20	-2	8,559	-0.02%
2019/01/09	7	51.40	4	51.45	51.60	3	8,609	0.03%
2019/01/08	3	50.43	3	50.63	50.60	0	8,576	0.00%
2019/01/07	7	49.99	3	50.37	50.30	4	8,570	0.05%
2019/01/04	1	48.25	5	47.34	48.50	-4	8,513	-0.05%
2019/01/03	2	46.60	6	46.50	46.60	-4	8,602	-0.05%
2019/01/02	2	47.50	1	48.90	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.25	48.30	-1	8,878	-0.01%
2018/12/27	3	48.13	2	48.63	48.00	1	9,013	0.01%
2018/12/26	3	48.18	1	48.75	47.10	2	9,083	0.02%
2018/12/25	1	47.80	1	46.90	48.20	0	9,276	0.00%
2018/12/24	1	47.80	1	47.85	47.85	0	9,394	0.00%
2018/12/22	4	48.50	0	0.00	48.30	4	9,637	0.04%
2018/12/21	0	0.00	6	48.34	49.00	-6	9,683	-0.06%
2018/12/20	2	47.40	4	47.55	47.00	-2	9,656	-0.02%
2018/12/19	0	0.00	4	48.29	48.10	-4	9,624	-0.04%
2018/12/18	7	48.23	5	48.46	48.00	2	9,619	0.02%
2018/12/17	0	0.00	1	49.00	48.80	-1	9,591	-0.01%
2018/12/14	5	49.47	4	49.46	49.35	1	9,598	0.01%
2018/12/13	2	49.28	3	48.95	49.30	-1	9,544	-0.01%
2018/12/12	7	49.72	8	49.63	49.45	-1	9,529	-0.01%
2018/12/11	9	48.03	10	47.94	48.30	-1	9,458	-0.01%
2018/12/10	35	47.10	10	47.38	46.90	25	9,421	0.27%
2018/12/07	10	49.72	24	49.76	49.35	-14	9,252	-0.15%
2018/12/06	17	53.26	10	52.32	51.50	7	8,950	0.08%
2018/12/05	1	55.20	6	54.93	54.90	-5	8,793	-0.06%
2018/12/04	5	55.96	3	56.87	56.00	2	8,855	0.02%
2018/12/03	12	55.15	15	55.38	56.10	-3	8,835	-0.03%
2018/11/30	4	53.10	8	54.34	52.90	-4	8,718	-0.05%
2018/11/29	9	52.41	10	53.38	52.00	-1	8,458	-0.01%
2018/11/28	3	51.63	5	51.34	51.90	-2	8,366	-0.02%
2018/11/27	3	50.90	3	50.20	51.00	0	8,404	0.00%
2018/11/26	2	49.63	1	49.00	49.40	1	8,372	0.01%
2018/11/23	5	49.56	3	48.88	48.70	2	8,377	0.02%
2018/11/22	15	52.51	7	52.81	50.60	8	8,321	0.10%
2018/11/21	6	52.98	6	53.20	53.10	0	8,119	0.00%
2018/11/20	7	52.60	0	0.00	52.70	7	8,002	0.09%
2018/11/19	8	53.20	6	53.75	53.40	2	7,924	0.03%
2018/11/16	1	53.00	1	53.30	51.60	0	7,764	0.00%
2018/11/15	8	52.06	9	52.18	52.40	-1	7,696	-0.01%
2018/11/14	32	52.92	38	52.57	52.50	-6	7,556	-0.08%
2018/11/13	15	49.20	15	49.13	49.50	0	7,234	0.00%
2018/11/12	3	48.97	4	48.99	48.95	-1	7,046	-0.01%
2018/11/09	2	49.18	4	48.58	48.90	-2	6,990	-0.03%
2018/11/06	6.2	47.51	3	46.60	46.30	3.2	6,684	0.05%
2018/11/05	3	46.80	23	47.00	47.40	-20	6,588	-0.30%
2018/11/02	8	48.43	5	48.06	48.20	3	6,511	0.05%
2018/11/01	4	49.90	4	50.70	51.30	0	6,165	0.00%
2018/10/31	2	48.95	4	49.06	48.00	-2	6,075	-0.03%
2018/10/30	1	48.20	1	48.85	48.50	0	6,028	0.00%
2018/10/26	3	46.13	1	46.75	46.00	2	6,001	0.03%
2018/10/25	1	49.15	0	0.00	48.45	1	5,967	0.02%
2018/10/24	9	51.53	8	51.50	50.90	1	5,993	0.02%
2018/10/23	1	52.90	2	52.75	50.70	-1	5,973	-0.02%
2018/10/22	2	52.40	5	52.48	52.30	-3	6,050	-0.05%
2018/10/19	3	49.60	4	49.43	50.70	-1	5,930	-0.02%
2018/10/18	3	48.87	5	49.30	48.45	-2	5,829	-0.03%
2018/10/16	3	48.72	4	48.50	48.10	-1	6,125	-0.02%
2018/10/15	2	47.30	3	47.33	47.40	-1	6,159	-0.02%
2018/10/12	17	43.73	4	46.64	47.00	13	6,344	0.20%
2018/10/11	19.5	44.68	13	44.48	44.45	6.5	6,514	0.10%
2018/10/09	8	49.78	24	49.15	48.75	-16	6,289	-0.25%
2018/10/08	0	0.00	1	54.10	53.40	-1	6,050	-0.02%
2018/10/05	5	53.50	3	53.70	53.30	2	5,974	0.03%
2018/10/04	4	55.35	4	55.38	56.70	0	5,850	0.00%
2018/10/03	41	56.28	44	56.79	56.10	-3	5,789	-0.05%
2018/10/02	23	56.17	8	55.91	55.70	15	5,593	0.27%
2018/10/01	7	56.11	6	56.55	57.50	1	5,482	0.02%
2018/09/28	0	0.00	3	52.50	52.40	-3	5,263	-0.06%
2018/09/25	1	51.70	3	51.63	51.50	-2	5,224	-0.04%
2018/09/19	2	50.95	0	0.00	50.90	2	5,261	0.04%
2018/09/18	43	50.24	43	50.80	50.30	0	5,259	0.00%
2018/09/12	11	49.98	10	49.66	51.30	1	5,242	0.02%
2018/09/11	0	0.00	1	49.80	50.50	-1	5,246	-0.02%
2018/09/10	7	49.54	3	49.28	48.20	4	5,217	0.08%
2018/09/07	5	52.64	1	54.60	51.40	4	5,124	0.08%
2018/09/06	1	56.20	0	0.00	55.10	1	5,042	0.02%
2018/09/04	7	54.79	1	54.80	54.80	6	4,947	0.12%
2018/09/03	6	55.50	5	54.68	54.60	1	4,929	0.02%
2018/08/31	2	57.60	0	0.00	57.50	2	4,856	0.04%
2018/08/30	5	58.46	1	59.50	58.50	4	5,008	0.08%
2018/08/29	3	56.07	8	57.26	58.40	-5	5,200	-0.10%
2018/08/28	0	0.00	20	56.00	55.50	-20	5,216	-0.38%
2018/08/27	0	0.00	25	54.23	55.20	-25	5,241	-0.48%
2018/08/22	20	54.01	9	54.21	54.30	11	5,357	0.21%
2018/08/21	32	53.59	10	53.20	53.50	22	5,428	0.41%
2018/08/20	11	53.75	36	53.29	53.30	-25	5,452	-0.46%
2018/08/17	1	56.90	0	0.00	56.90	1	5,360	0.02%
2018/08/16	18	56.37	33	56.26	56.70	-15	5,465	-0.27%
2018/08/15	16.5	58.02	15	57.77	57.60	1.5	5,472	0.03%
2018/08/14	9	57.80	9	58.42	58.90	0	5,475	0.00%
2018/08/13	20	59.39	7	58.80	58.20	13	5,609	0.23%
2018/08/10	10	62.20	0	0.00	61.30	10	5,574	0.18%
2018/08/09	11	61.80	21	61.90	61.70	-10	5,699	-0.18%
2018/08/08	20	62.41	20	62.75	62.30	0	5,729	0.00%
2018/08/07	20	63.20	2	63.50	62.30	18	5,763	0.31%
2018/08/06	22	62.90	12	63.00	63.10	10	5,704	0.18%
2018/08/03	3	62.30	0	0.00	61.80	3	5,672	0.05%
2018/08/02	1	62.10	0	0.00	61.10	1	5,662	0.02%
2018/08/01	1	62.50	1	62.30	62.50	0	5,636	0.00%
2018/07/31	1	61.80	1	61.30	60.60	0	5,546	0.00%
2018/07/30	10	60.90	10	61.11	60.40	0	5,491	0.00%
2018/07/27	23	60.08	26	61.06	62.20	-3	5,676	-0.05%
2018/07/26	2	60.50	0	0.00	61.00	2	5,536	0.04%
2018/07/25	3	60.90	3	61.33	60.80	0	5,528	0.00%
2018/07/24	1	61.00	0	0.00	61.10	1	5,503	0.02%
2018/07/23	9.3	65.42	0	64.50	63.60	9.3	5,308	0.18%
2018/07/20	0	0.00	1	67.40	67.80	-1	5,209	-0.02%
2018/07/19	7	67.67	0	0.00	66.30	7	5,284	0.13%
2018/07/18	3	66.50	17	65.71	67.90	-14	5,321	-0.26%
2018/07/17	2	63.15	1	62.60	62.30	1	5,165	0.02%
2018/07/16	1	62.80	1	62.40	62.90	0	5,326	0.00%
2018/07/12	0	0.00	2	61.20	61.70	-2	5,790	-0.03%
2018/07/10	1	59.00	0	0.00	59.40	1	6,364	0.02%
2018/07/06	1	61.90	0	0.00	61.10	1	6,760	0.01%
2018/07/05	2	63.05	1	63.60	61.70	1	6,752	0.01%
2018/07/02	1	63.00	0	0.00	63.00	1	6,841	0.01%
2018/06/29	1	64.20	5	64.10	64.40	-4	6,841	-0.06%
2018/06/28	3	62.53	2	63.20	62.70	1	6,809	0.01%
2018/06/27	0	0.00	40	62.70	62.70	-40	6,849	-0.58%
2018/06/26	3	62.30	3	62.50	62.60	0	6,878	0.00%
2018/06/25	2	63.30	2	63.10	63.00	0	6,880	0.00%
2018/06/22	2	62.60	0	0.00	62.40	2	6,917	0.03%
2018/06/20	3	63.67	2	65.30	63.30	1	6,947	0.01%
2018/06/19	2	65.50	3	66.17	65.00	-1	6,953	-0.01%
2018/06/15	3	66.53	3	66.07	66.40	0	6,975	0.00%
2018/06/14	5	65.64	5	66.36	65.50	0	6,966	0.00%
2018/06/13	45	65.51	4	65.85	65.50	41	7,088	0.58%
2018/06/12	5.2	65.50	4	65.75	65.10	1.2	7,191	0.02%
2018/06/11	3	66.37	11	66.57	66.20	-8	7,214	-0.11%
2018/06/08	8	66.55	7	67.13	66.70	1	7,249	0.01%
2018/06/07	5	67.34	69	67.38	66.80	-64	7,316	-0.87%
2018/06/06	7	69.19	10	69.21	69.50	-3	7,194	-0.04%
2018/06/05	35	67.27	18	66.97	67.30	17	7,006	0.24%
2018/06/04	51	65.70	10	65.84	65.70	41	7,034	0.58%
2018/06/01	9	64.52	8	64.65	64.80	1	7,030	0.01%
2018/05/31	5	65.94	8	66.54	64.30	-3	7,037	-0.04%
2018/05/30	7	66.41	6	66.58	65.80	1	7,034	0.01%
2018/05/29	11	66.74	20	67.32	66.00	-9	7,029	-0.13%
2018/05/28	24	65.71	35	66.68	66.80	-11	6,988	-0.16%
2018/05/25	29	66.03	5	65.94	65.90	24	7,093	0.34%
2018/05/24	14	65.94	6	66.03	66.60	8	7,119	0.11%
2018/05/23	13	64.92	5	65.26	65.10	8	7,096	0.11%
2018/05/22	4	64.58	3	64.93	64.50	1	7,150	0.01%
2018/05/21	10	65.80	6	65.92	65.10	4	7,327	0.05%
2018/05/18	4	64.40	4	64.20	64.40	0	7,305	0.00%
2018/05/17	6	64.97	31	65.06	64.20	-25	7,663	-0.33%
2018/05/16	3	62.60	4	63.05	63.00	-1	7,943	-0.01%
2018/05/15	15	63.87	19	64.64	63.10	-4	8,215	-0.05%
2018/05/14	11	64.20	6	65.03	63.80	5	8,670	0.06%
2018/05/11	32	64.78	18	65.33	64.50	14	8,955	0.16%
2018/05/10	11	64.53	16	64.58	64.50	-5	9,567	-0.05%
2018/05/09	24	63.63	9	63.96	63.00	15	9,803	0.15%
2018/05/08	19	63.05	42	63.16	63.80	-23	10,168	-0.23%
2018/05/07	37	62.22	18	62.52	62.70	19	10,436	0.18%
2018/05/04	10	60.95	11	61.36	61.20	-1	10,847	-0.01%
2018/05/03	1	64.70	1	65.90	63.80	0	10,823	0.00%
2018/05/02	3	65.83	3	65.57	65.60	0	11,215	0.00%
2018/04/30	2	64.70	2	65.30	65.20	0	11,407	0.00%
2018/04/27	7	64.23	52	64.31	64.20	-45	11,456	-0.39%
2018/04/26	11	65.02	8	66.24	63.50	3	11,494	0.03%
2018/04/25	24	64.88	27	64.63	65.50	-3	11,423	-0.03%
2018/04/24	39	62.46	29	62.60	62.90	10	11,292	0.09%
2018/04/23	10.2	67.00	46	66.36	66.00	-35.8	11,038	-0.32%
2018/04/20	56	68.24	14	68.80	68.10	42	10,952	0.38%
2018/04/19	10	67.70	8	68.48	67.80	2	10,791	0.02%
2018/04/18	21	69.42	18	69.86	68.50	3	10,695	0.03%
2018/04/17	43	74.64	54	75.14	71.00	-11	10,337	-0.11%
2018/04/16	64	79.42	63	79.08	78.20	1	10,028	0.01%
2018/04/13	62	78.49	57	77.72	77.50	5	9,783	0.05%
2018/04/12	30	72.60	11	72.33	72.60	19	9,424	0.20%
2018/04/11	9	71.11	5	71.84	71.70	4	9,583	0.04%
2018/04/10	2	71.95	0	0.00	71.70	2	9,573	0.02%
2018/04/09	10	72.50	3	72.17	72.70	7	9,556	0.07%
2018/04/03	3	70.90	1	71.00	71.20	2	9,530	0.02%
2018/03/29	0	0.00	30	72.30	72.40	-30	9,550	-0.31%
2018/03/28	1	74.00	1	73.60	72.90	0	9,532	0.00%
2018/03/27	4	73.23	2	73.05	73.10	2	9,510	0.02%
2018/03/26	31	71.40	0	0.00	71.40	31	9,514	0.33%
2018/03/23	5	70.68	3	70.67	71.10	2	9,584	0.02%
2018/03/22	12	74.02	50	73.60	72.50	-38	9,572	-0.40%
2018/03/19	9	74.76	7	74.64	74.10	2	9,578	0.02%
2018/03/16	11	73.52	4	73.55	73.50	7	9,445	0.07%
2018/03/15	2	73.80	0	0.00	72.90	2	9,417	0.02%
2018/03/14	3	72.40	14	71.99	71.90	-11	9,447	-0.12%
2018/03/13	15	73.50	2	73.25	73.20	13	9,506	0.14%
2018/03/12	13	71.95	5	71.70	71.90	8	9,604	0.08%
2018/03/09	1	71.70	0	0.00	70.90	1	9,821	0.01%
2018/03/08	3	72.47	3	72.63	72.10	0	9,799	0.00%
2018/03/07	31	70.21	0	0.00	70.20	31	9,717	0.32%
2018/03/06	32	70.12	2	70.15	70.00	30	9,756	0.31%
2018/03/05	10	71.11	35	70.28	70.00	-25	9,774	-0.26%
2018/03/02	5	71.34	5	71.00	71.00	0	9,787	0.00%
2018/03/01	4	71.75	2	71.70	71.90	2	9,791	0.02%
2018/02/27	7	73.91	6	73.95	72.60	1	9,849	0.01%
2018/02/26	0	0.00	1	73.60	73.20	-1	9,747	-0.01%
2018/02/23	2	73.00	44	72.57	72.90	-42	9,745	-0.43%
2018/02/22	3	72.93	4	72.43	72.50	-1	9,784	-0.01%
2018/02/21	3	72.70	5	72.72	73.70	-2	9,834	-0.02%
2018/02/12	20.3	69.81	14	69.64	68.90	6.3	9,840	0.06%
2018/02/09	9	67.60	5	66.74	69.80	4	9,841	0.04%
2018/02/08	55	71.08	48	71.40	70.80	7	9,486	0.07%
2018/02/07	28	78.61	12	78.29	75.50	16	9,260	0.17%
2018/02/06	50	76.69	22	76.83	76.60	28.1	9,230	0.30%
2018/02/05	8	85.11	4	85.75	85.00	4	8,934	0.04%
2018/02/02	22	92.78	12	92.24	91.40	10	8,933	0.11%
2018/02/01	10	102.20	0	0.00	101.50	10	8,656	0.12%
2018/01/31	15	103.10	17	102.59	104.00	-2	8,489	-0.02%
2018/01/30	4	101.13	27	101.85	99.50	-23	8,227	-0.28%
2018/01/29	25	100.94	11	100.76	100.50	14	8,091	0.17%
2018/01/26	1	96.10	12	96.57	96.80	-11	7,838	-0.14%
2018/01/25	7	95.19	22	95.98	94.70	-15.1	7,710	-0.20%
2018/01/24	3	90.70	12	89.85	92.90	-9	7,540	-0.12%
2018/01/23	2	89.20	3	89.63	88.30	-1	7,405	-0.01%
2018/01/22	2	88.45	3	89.40	88.70	-1	7,440	-0.01%
2018/01/19	0	0.00	1	86.80	86.70	-1	7,471	-0.01%
2018/01/18	5	87.90	2	88.05	86.70	3	7,480	0.04%
2018/01/17	4	86.95	0	0.00	87.60	4	7,547	0.05%
2018/01/16	3	87.77	1	88.00	87.60	2	7,569	0.03%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	0	0.00	3	85.30	86.10	-3	7,609	-0.04%
2018/01/10	3	84.20	0	0.00	84.50	3	7,841	0.04%
2018/01/08	3	88.40	0	0.00	87.20	3	7,993	0.04%
2018/01/05	9	88.79	39	87.73	87.20	-30	7,976	-0.38%
2018/01/03	1	84.60	0	0.00	84.40	1	7,991	0.01%
2018/01/02	30	83.70	5	83.06	83.70	25	8,156	0.31%