泰鼎-KY (4927)-元大-豐原券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/29	0	0.00	1	40.35	40.30	-1	777	-0.13%
2024/05/28	0	0.00	4	40.60	40.80	-4	785	-0.51%
2024/05/24	3	39.85	0	0.00	40.70	3	790	0.38%
2024/05/10	3	40.82	0	0.00	40.90	3	744	0.40%
2024/05/08	0	0.00	4	42.10	42.10	-4	733	-0.55%
2024/05/07	2	42.33	0	0.00	42.30	2	732	0.27%
2024/05/03	4	42.40	0	0.00	42.20	4	720	0.56%
2024/05/02	3	41.45	0	0.00	41.90	3	709	0.42%
2024/04/30	2	41.20	0	0.00	41.40	2	705	0.28%
2024/04/26	0.5	39.22	5	39.29	39.20	-4.5	685	-0.66%
2024/04/18	0	0.00	10	39.20	39.50	-10	670	-1.49%
2024/04/16	0.1	38.20	2	38.05	38.05	-1.9	667	-0.29%
2024/04/12	0	0.00	2	39.40	39.35	-2	649	-0.31%
2024/03/26	1	41.65	0	0.00	40.70	1	545	0.18%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.00%
2024/03/21	0	41.40	0	0.00	41.55	0	520	0.00%
2024/03/14	0	41.25	3	40.45	41.25	-3	474	-0.63%
2024/03/11	5	42.90	0	0.00	42.65	5	397	1.26%
2024/03/04	10	44.50	0	0.00	44.65	10	272	3.66%
2024/02/29	0	46.25	0	0.00	45.90	0	244	0.00%
2024/02/16	0	50.00	0	0.00	49.90	0	221	0.00%
2024/02/15	0	0.00	13.1	48.42	49.65	-13.1	221	-5.92%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2024/01/23	0	0.00	1	49.05	48.50	-1	255	-0.39%
2024/01/10	1	49.50	0	0.00	48.85	1	338	0.30%
2024/01/09	0	0.00	2	49.73	49.70	-2	343	-0.58%
2024/01/05	1	49.60	0	0.00	49.85	1	350	0.29%
2024/01/02	1	50.00	0	0.00	50.50	1	405	0.25%
2023/12/14	0.5	50.60	0	0.00	50.30	0.5	441	0.11%
2023/11/21	0.2	50.10	0	0.00	50.10	0.2	650	0.03%
2023/11/06	0	0.00	13	49.65	49.65	-13	744	-1.75%
2023/11/03	1	48.65	0	0.00	48.60	1	745	0.13%
2023/10/25	1	49.40	0	0.00	49.10	1	759	0.13%
2023/10/06	1	53.30	0	0.00	52.70	1	861	0.12%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/15	0.2	57.00	0	0.00	57.50	0.2	1,178	0.02%
2023/09/08	1	55.90	0	0.00	56.60	1	1,201	0.08%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/08	1	62.10	1	61.30	62.10	0	1,469	0.00%
2023/07/28	2	62.50	0	0.00	62.40	2	1,434	0.14%
2023/07/27	0.1	62.60	0	0.00	63.10	0.1	1,432	0.00%
2023/07/20	3	65.50	0	0.00	65.10	3	1,449	0.21%
2023/07/19	10	64.15	10	63.90	63.90	0	1,450	0.00%
2023/07/14	7	66.30	0	0.00	66.00	7	1,433	0.49%
2023/07/05	0	0.00	3	68.20	67.80	-3	1,583	-0.19%
2023/07/04	1	70.30	0	0.00	70.20	1	1,531	0.07%
2023/06/30	2	62.00	0	0.00	63.20	2	1,386	0.14%
2023/06/29	0	0.00	1	61.40	61.20	-1	1,386	-0.07%
2023/06/27	1	60.20	0	0.00	59.60	1	1,384	0.07%
2023/06/20	1	60.60	2	61.15	60.80	-1	1,387	-0.07%
2023/06/16	0	0.00	1	62.50	62.30	-1	1,377	-0.07%
2023/06/14	0	0.00	0.5	62.40	62.20	-0.5	1,365	-0.04%
2023/06/13	0.2	64.30	5	64.10	63.50	-4.8	1,352	-0.36%
2023/06/12	0	64.30	0	0.00	64.20	0	1,356	0.00%
2023/06/09	2.3	64.30	0	0.00	64.10	2.3	1,352	0.17%
2023/06/06	3	64.50	6	65.50	64.80	-3	1,326	-0.23%
2023/06/05	6	63.88	1	63.60	63.80	5	1,275	0.39%
2023/06/02	1	61.50	0	0.00	61.70	1	1,245	0.08%
2023/06/01	0	0.00	2	62.20	62.20	-2	1,257	-0.16%
2023/05/31	0	0.00	2	62.75	63.00	-2	1,256	-0.16%
2023/05/29	0	0.00	6	60.85	60.80	-6	1,232	-0.49%
2023/05/22	0	0.00	2.1	61.40	61.50	-2.1	1,318	-0.16%
2023/05/19	0.1	59.80	0	0.00	59.60	0.1	1,270	0.00%
2023/05/17	0.1	59.90	0	0.00	59.70	0.1	1,244	0.00%
2023/05/16	0	0.00	0.1	56.20	57.20	-0.1	1,197	-0.01%
2023/05/05	1	54.90	1	54.50	54.50	0	1,221	0.00%
2023/05/04	0.1	54.60	0	0.00	54.40	0.1	1,241	0.01%
2023/04/18	1	61.00	0	0.00	60.40	1	1,192	0.08%
2023/04/17	3	61.07	1	61.20	61.40	2	1,171	0.17%
2023/04/13	2	62.15	0	0.00	61.50	2	1,151	0.17%
2023/04/12	0	0.00	4	63.20	63.60	-4	1,060	-0.38%
2023/04/11	6	61.82	1	61.10	62.10	5	976	0.51%
2023/04/07	4	60.05	0	0.00	59.80	4	893	0.45%
2023/03/30	0	0.00	0.2	59.29	59.20	-0.2	867	-0.02%
2023/03/27	2	60.50	0	0.00	60.40	2	880	0.23%
2023/03/24	0	0.00	1	59.80	59.80	-1	893	-0.11%
2023/03/23	0	0.00	1	59.50	59.40	-1	897	-0.11%
2023/03/22	0.1	58.70	0	0.00	58.90	0.1	904	0.01%
2023/03/21	2.1	57.92	0	0.00	58.20	2.1	911	0.22%
2023/03/17	0.1	56.50	0	0.00	57.10	0.1	930	0.01%
2023/03/14	1	57.00	0	0.00	57.00	1	982	0.10%
2023/03/13	0.1	58.60	0	0.00	58.60	0.1	996	0.01%
2023/03/10	0	0.00	1	59.80	59.00	-1	1,031	-0.10%
2023/03/09	0.3	61.00	0	0.00	60.80	0.3	1,055	0.03%
2023/03/07	1	62.60	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0	0.00	7	61.84	61.90	-7	1,232	-0.57%
2023/03/03	0	0.00	4	59.50	59.40	-4	1,250	-0.32%
2023/03/02	1	58.40	0	0.00	58.40	1	1,318	0.08%
2023/02/22	0	0.00	1	62.30	62.30	-1	1,384	-0.07%
2023/02/20	2	65.10	2	65.05	64.90	0	1,384	0.00%
2023/02/13	0	0.00	1	59.80	59.60	-1	1,553	-0.06%
2023/02/09	0	0.00	2	60.30	60.00	-2	1,678	-0.12%
2023/02/03	0	0.00	5	59.80	59.80	-5	1,867	-0.27%
2023/02/02	3	59.63	1	59.50	60.20	2	1,864	0.11%
2023/01/11	1	56.20	0	0.00	56.20	1	2,051	0.05%
2023/01/06	1	54.00	0	0.00	54.10	1	2,123	0.05%
2022/12/30	0	0.00	1	53.30	53.30	-1	2,215	-0.05%
2022/12/29	1	52.60	0	0.00	53.30	1	2,240	0.04%
2022/12/27	0	0.00	1	55.20	54.90	-1	2,280	-0.04%
2022/12/26	0.1	54.70	0	0.00	54.60	0.1	2,288	0.00%
2022/12/23	1	54.10	0	0.00	54.50	1	2,306	0.04%
2022/12/22	0	54.90	0	0.00	54.90	0	2,315	0.00%
2022/12/20	0	54.80	0.2	55.20	55.10	-0.1	2,360	-0.01%
2022/12/19	0.1	57.00	0	0.00	56.70	0.1	2,384	0.00%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1.1	59.79	0	0.00	58.90	1.1	2,412	0.04%
2022/12/13	0	0.00	1	58.90	59.20	-1	2,423	-0.04%
2022/12/12	1	59.50	0	0.00	59.50	1	2,431	0.04%
2022/12/08	0	0.00	1	58.70	58.50	-1	2,507	-0.04%
2022/12/07	1.1	59.32	0	0.00	58.50	1.1	2,530	0.04%
2022/12/06	1	59.50	1	59.50	59.50	0	2,550	0.00%
2022/12/05	1	60.90	0	0.00	61.00	1	2,535	0.04%
2022/12/02	2.1	61.38	0	0.00	60.80	2.1	2,533	0.08%
2022/11/30	1.1	59.90	1	60.30	59.90	0.1	2,559	0.00%
2022/11/29	0.1	59.00	2	60.00	59.50	-2	2,584	-0.08%
2022/11/28	2	59.05	3	59.67	59.30	-1	2,579	-0.04%
2022/11/25	2	57.00	4	57.40	57.00	-2	2,496	-0.08%
2022/11/24	3	57.67	0	0.00	58.40	3	2,494	0.12%
2022/11/23	1	56.60	1	56.40	56.60	0	2,496	0.00%
2022/11/22	0	0.00	1	55.70	55.80	-1	2,503	-0.04%
2022/11/18	2.3	55.40	3	55.63	55.30	-0.8	2,529	-0.03%
2022/11/17	1.1	55.14	0	0.00	55.90	1.1	2,533	0.04%
2022/11/16	0	0.00	3	55.67	55.20	-3	2,568	-0.12%
2022/11/15	1.1	53.90	0	0.00	54.80	1.1	2,672	0.04%
2022/11/11	12	53.48	10	53.10	53.10	2	2,889	0.07%
2022/11/10	0.3	54.99	7	55.11	55.10	-6.8	2,772	-0.24%
2022/11/09	0	0.00	6	55.87	55.90	-6	2,749	-0.22%
2022/11/08	2	55.50	8	54.80	54.40	-6	2,707	-0.22%
2022/11/07	2	52.80	4	53.45	53.50	-2	2,618	-0.08%
2022/11/04	2	53.70	0	0.00	53.50	2	2,589	0.08%
2022/11/03	0	0.00	7	52.31	53.10	-7	2,522	-0.28%
2022/11/02	0	0.00	7	51.83	51.90	-7	2,493	-0.28%
2022/10/28	0.1	48.70	0	0.00	48.30	0.1	2,476	0.00%
2022/10/26	0	0.00	8	49.37	48.20	-8	2,471	-0.32%
2022/10/25	2	50.30	0	0.00	50.00	2	2,459	0.08%
2022/10/24	1	52.30	0	0.00	51.00	1	2,442	0.04%
2022/10/21	12	50.84	0	0.00	50.30	12	2,409	0.50%
2022/10/19	3	51.60	3	52.30	51.60	0	2,364	0.00%
2022/10/18	5	51.44	3	51.47	51.50	2	2,275	0.09%
2022/10/13	2	47.90	0	0.00	46.25	2	2,233	0.09%
2022/10/11	3	49.07	0	0.00	48.85	3	2,200	0.14%
2022/10/07	0	0.00	3	52.80	52.60	-3	2,173	-0.14%
2022/10/06	2	51.75	0	0.00	52.20	2	2,177	0.09%
2022/10/05	2	52.15	0	0.00	51.70	2	2,183	0.09%
2022/10/03	0	0.00	1	49.50	49.80	-1	2,161	-0.05%
2022/09/29	2	50.45	0	0.00	49.80	2	2,182	0.09%
2022/09/28	4.1	51.09	0	0.00	49.50	4.1	2,208	0.19%
2022/09/26	2	51.90	0	0.00	51.30	2	2,288	0.09%
2022/09/23	2	54.50	11	54.37	54.60	-9	2,271	-0.40%
2022/09/22	3	55.83	0	0.00	55.70	3	2,257	0.13%
2022/09/19	2	57.70	0	0.00	57.30	2	2,247	0.09%
2022/09/16	1	58.80	3	59.80	58.90	-2	2,240	-0.09%
2022/09/15	19	59.11	15	59.90	60.30	4	2,236	0.18%
2022/09/14	1	57.70	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	2	59.30	58.90	-2	2,210	-0.09%
2022/09/12	2	57.25	1	57.90	58.00	1	2,208	0.05%
2022/09/08	2	57.00	2	57.70	57.70	0	2,238	0.00%
2022/09/06	5	57.96	0	0.00	58.10	5	2,278	0.22%
2022/09/05	2	57.75	1	58.90	57.80	1	2,240	0.04%
2022/09/02	6	61.35	0	0.00	60.90	6	2,251	0.27%
2022/09/01	1	60.80	4	60.60	60.50	-3	2,218	-0.14%
2022/08/31	4	61.30	2	61.80	61.80	2	2,218	0.09%
2022/08/30	5	61.10	9	61.77	61.10	-4	2,198	-0.18%
2022/08/29	1	58.20	0	0.00	59.20	1	2,140	0.05%
2022/08/26	0	0.00	5.2	60.58	60.60	-5.2	2,130	-0.24%
2022/08/25	2	59.20	0	0.00	59.00	2	2,116	0.09%
2022/08/24	2.2	59.68	0	0.00	58.90	2.2	2,111	0.10%
2022/08/23	5	60.60	0	0.00	60.90	5	2,081	0.24%
2022/08/22	8	64.06	9	63.09	62.80	-1	2,037	-0.05%
2022/08/19	41.2	61.65	25	62.46	62.30	16.2	1,915	0.85%
2022/08/18	0	0.00	7	61.90	61.90	-7	1,693	-0.41%
2022/08/16	0	0.00	3	57.00	56.80	-3	1,730	-0.17%
2022/08/11	4	55.93	0	0.00	55.80	4	1,787	0.22%
2022/08/09	11	54.35	10	55.20	55.70	1	1,793	0.06%
2022/08/05	5	56.00	0	0.00	56.70	5	1,759	0.28%
2022/08/02	7	57.94	2	57.60	57.70	5	1,791	0.28%
2022/07/22	2	64.30	0	0.00	63.30	2	1,996	0.10%
2022/07/21	0.1	63.20	0	0.00	64.20	0.1	2,010	0.01%
2022/07/20	2	63.90	0	0.00	63.40	2	2,054	0.10%
2022/07/18	2	62.80	0	0.00	63.00	2	2,292	0.09%
2022/07/14	0	0.00	2	62.35	62.30	-2	2,321	-0.09%
2022/07/04	0	0.00	3	67.00	66.40	-3	2,278	-0.13%
2022/07/01	3	66.00	0	0.00	65.60	3	2,296	0.13%
2022/06/30	0	0.00	1	70.60	69.30	-1	2,309	-0.04%
2022/06/27	2	74.65	0	0.00	74.00	2	2,560	0.08%
2022/06/21	0	0.00	4	72.80	74.20	-4	2,922	-0.14%
2022/06/20	3	73.47	0	0.00	72.90	3	3,030	0.10%
2022/06/16	2	76.40	0	0.00	74.50	2	3,133	0.06%
2022/06/15	1	78.00	2	76.95	75.70	-1	3,125	-0.03%
2022/06/09	2	83.70	0	0.00	83.90	2	3,029	0.07%
2022/06/08	0	0.00	1	86.10	85.50	-1	3,016	-0.03%
2022/06/07	1	88.20	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	86.90	1	86.20	86.30	0	3,077	0.00%
2022/06/01	0	0.00	3	91.90	89.80	-3	3,228	-0.09%
2022/05/31	1	90.10	0	0.00	91.20	1	3,297	0.03%
2022/05/27	2	88.60	2	88.10	87.20	0	3,390	0.00%
2022/05/26	1	88.80	0	0.00	88.10	1	3,408	0.03%
2022/05/25	0	0.00	1	88.80	88.60	-1	3,438	-0.03%
2022/05/20	5	93.50	5	92.90	92.90	0	3,490	0.00%
2022/05/19	3	88.60	1	92.10	91.70	2	3,504	0.06%
2022/05/16	1	93.60	2	93.65	93.70	-1	3,553	-0.03%
2022/05/13	1	93.00	1	93.40	93.00	0	3,578	0.00%
2022/05/12	0	0.00	1	95.70	92.80	-1	3,665	-0.03%
2022/05/11	4	95.00	0	0.00	96.20	4	3,722	0.11%
2022/05/10	0	0.00	4	97.03	95.20	-4	3,762	-0.11%
2022/05/09	1	99.50	1	98.60	97.20	0	3,928	0.00%
2022/05/06	3	99.97	0	0.00	99.70	3	4,134	0.07%
2022/05/05	1	101.50	1	104.00	104.00	0	4,176	0.00%
2022/04/29	1	95.80	0	0.00	95.40	1	4,268	0.02%
2022/04/28	0.1	94.50	0	0.00	93.90	0.1	4,311	0.00%
2022/04/26	2	93.20	2	92.55	94.30	0	4,393	0.00%
2022/04/25	0	0.00	19	91.18	94.80	-19	4,461	-0.43%
2022/04/22	109	94.96	104	94.73	94.50	5	4,492	0.11%	大買/大賣/
2022/04/21	4	105.00	3	104.67	105.00	1	4,436	0.02%
2022/04/20	0.1	103.00	8	103.56	105.00	-7.9	4,574	-0.17%
2022/04/15	4	101.50	0	0.00	99.40	4	4,935	0.08%
2022/04/14	1	103.00	1	103.50	103.50	0	5,053	0.00%
2022/04/13	3	102.00	3	103.50	103.50	0	5,261	0.00%
2022/04/12	0	0.00	2	100.75	102.00	-2	5,471	-0.04%
2022/04/11	4.1	98.80	3	100.17	98.80	1.1	5,549	0.02%
2022/04/08	2	102.25	0	0.00	101.00	2	5,619	0.04%
2022/04/01	5	104.80	2	104.75	103.50	3	5,968	0.05%
2022/03/31	4	106.88	10	106.85	106.00	-6	6,026	-0.10%
2022/03/30	1	105.50	1	107.50	105.50	0	6,178	0.00%
2022/03/29	13	105.54	10	105.50	105.50	3	6,384	0.05%
2022/03/28	2	102.75	2	104.75	105.50	0	6,557	0.00%
2022/03/25	8	105.25	13	105.54	104.50	-5	6,734	-0.07%
2022/03/24	2	104.00	10.2	105.43	107.50	-8.2	6,998	-0.12%
2022/03/23	6	102.58	5	104.00	102.50	1	7,083	0.01%
2022/03/22	3	100.83	2	102.00	102.50	1	7,145	0.01%
2022/03/21	1.1	98.25	0	0.00	97.50	1.1	7,026	0.02%
2022/03/17	1	93.70	0	0.00	93.70	1	7,026	0.01%
2022/03/15	1	90.50	4	90.03	89.40	-3	7,060	-0.04%
2022/03/10	3	95.20	0	0.00	94.80	3	7,199	0.04%
2022/03/09	3	89.70	4	90.78	91.80	-1	7,342	-0.01%
2022/03/08	2	90.55	2	91.70	89.60	0	7,673	0.00%
2022/03/07	4	90.75	1	91.50	90.80	3	7,944	0.04%
2022/03/04	7	92.96	2	94.10	92.30	5	8,202	0.06%
2022/03/03	5.3	96.75	4.5	96.54	96.00	0.8	8,209	0.01%
2022/03/02	1.1	99.00	1	99.10	98.60	0.1	8,153	0.00%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	100.00	2	100.40	99.40	-1	8,214	-0.01%
2022/02/24	1.2	100.17	0	0.00	100.50	1.2	8,294	0.01%
2022/02/23	0	0.00	1	102.50	104.00	-1	8,512	-0.01%
2022/02/22	1.1	101.44	3	101.00	101.00	-1.9	8,698	-0.02%
2022/02/18	2	102.50	1	102.00	103.00	1	8,839	0.01%
2022/02/17	3	105.83	3	104.50	104.00	0	8,972	0.00%
2022/02/16	3	105.67	2	106.25	105.50	1	9,115	0.01%
2022/02/15	1.4	104.86	1	103.50	102.00	0.4	9,329	0.00%
2022/02/14	4.5	104.56	1	102.00	102.00	3.5	9,571	0.04%
2022/02/11	2.1	106.76	11	107.05	107.00	-8.9	9,870	-0.09%
2022/02/10	2	105.00	3	105.00	104.50	-1	10,054	-0.01%
2022/02/09	14	103.82	6	105.42	105.50	8	10,128	0.08%
2022/02/08	161.1	105.61	156	105.98	105.50	5.1	10,138	0.05%	大買/大賣/
2022/02/07	0	0.00	0.2	112.50	117.00	-0.2	10,163	0.00%
2022/01/26	4.2	115.46	1	115.00	113.50	3.2	10,170	0.03%
2022/01/25	6	115.50	1	119.50	115.00	5	10,232	0.05%
2022/01/24	0	0.00	0.1	116.50	119.00	-0.1	10,245	0.00%
2022/01/21	4	122.63	2	121.50	121.00	2	10,262	0.02%
2022/01/20	4	122.75	5	124.40	125.50	-1	10,259	-0.01%
2022/01/18	2.1	127.08	3	126.83	123.00	-0.9	10,409	-0.01%
2022/01/17	3	124.67	2	126.25	127.50	1	10,437	0.01%
2022/01/14	1	126.00	2.1	125.51	126.00	-1.1	10,538	-0.01%
2022/01/13	7	120.86	2.2	123.66	122.50	4.9	10,540	0.05%
2022/01/12	7.1	125.18	5	126.00	126.50	2.1	10,553	0.02%
2022/01/11	4	126.88	2	130.50	129.00	2	10,539	0.02%
2022/01/10	3.1	129.59	5.1	130.22	129.00	-2	10,515	-0.02%
2022/01/07	8	127.89	8.2	127.90	125.00	-0.1	10,675	0.00%
2022/01/06	6.2	134.71	4	133.77	137.00	2.1	10,737	0.02%
2022/01/05	19	128.11	14.2	127.89	128.50	4.8	10,568	0.05%
2022/01/04	2	131.00	5.1	132.57	132.50	-3.1	10,402	-0.03%
2022/01/03	2.3	133.45	1	133.00	134.50	1.3	10,361	0.01%
2021/12/30	1	129.08	3	130.33	130.50	-2	10,330	-0.02%
2021/12/29	16	125.06	17	126.88	129.00	-1	10,231	-0.01%
2021/12/28	11.1	126.53	12	126.83	127.00	-0.9	10,118	-0.01%
2021/12/27	13.1	119.68	12.3	123.38	124.00	0.8	10,047	0.01%
2021/12/24	9	122.77	3	121.00	123.00	6	10,005	0.06%
2021/12/23	0	0.00	7.4	126.09	129.00	-7.4	9,825	-0.08%
2021/12/22	10	115.20	9	116.61	117.50	1	9,611	0.01%
2021/12/21	45	115.61	43	117.40	118.00	2	9,542	0.02%
2021/12/20	24	112.90	26.1	115.45	114.00	-2.1	9,781	-0.02%
2021/12/17	7.1	104.11	16.1	106.44	108.00	-9	9,552	-0.09%
2021/12/16	5.2	101.30	3	101.20	102.50	2.2	9,333	0.02%
2021/12/15	2	95.90	5	96.10	96.00	-3	9,206	-0.03%
2021/12/14	0	0.00	1	96.00	94.20	-1	9,242	-0.01%
2021/12/13	7	95.84	3	96.23	95.20	4	9,303	0.04%
2021/12/10	0	0.00	1	95.10	95.10	-1	9,540	-0.01%
2021/12/09	5	96.12	0	0.00	95.00	5	9,626	0.05%
2021/12/08	1	95.71	1	95.50	95.40	0	9,715	0.00%
2021/12/07	1.5	94.79	0	0.00	93.60	1.5	10,136	0.01%
2021/12/06	0	0.00	4	97.13	95.60	-4	10,457	-0.04%
2021/12/03	2.1	95.90	4	96.40	96.30	-1.9	10,554	-0.02%
2021/12/02	5	98.80	6.2	100.84	98.30	-1.2	10,616	-0.01%
2021/12/01	127	103.32	115	103.77	103.00	12	10,358	0.12%	大買/大賣/
2021/11/30	4	110.63	4	112.00	114.00	0	10,353	0.00%
2021/11/29	1	101.50	4	102.50	104.00	-3	10,326	-0.03%
2021/11/25	2	100.50	3	100.17	100.00	-1	10,365	-0.01%
2021/11/23	8	102.28	6	99.50	99.00	2	10,249	0.02%
2021/11/22	2	107.25	8	105.13	102.50	-6	10,121	-0.06%
2021/11/19	5	103.60	1	101.50	103.00	4	9,883	0.04%
2021/11/18	0	0.00	5	104.00	103.00	-5	9,661	-0.05%
2021/11/17	4.2	103.34	3	102.67	103.00	1.2	9,585	0.01%
2021/11/16	1.1	97.76	10	98.70	100.50	-9	9,481	-0.09%
2021/11/15	33	103.59	19	103.42	103.50	14	9,310	0.15%
2021/11/12	4	100.03	2	100.55	98.90	2	9,148	0.02%
2021/11/11	1	100.00	3.3	101.04	101.50	-2.3	8,880	-0.03%
2021/11/10	3	93.33	1	94.00	92.30	2	8,609	0.02%
2021/11/09	3	88.53	10.3	89.70	93.60	-7.3	8,228	-0.09%
2021/11/08	1	85.10	1	85.70	85.10	0	7,972	0.00%
2021/11/05	3	83.77	4	84.23	85.00	-1	7,842	-0.01%
2021/11/04	3.1	82.02	11	84.53	84.80	-7.9	7,630	-0.10%
2021/11/03	0	0.00	1.3	80.11	79.90	-1.3	7,371	-0.02%
2021/11/02	0.1	78.00	0	0.00	76.30	0.1	7,284	0.00%
2021/11/01	0	0.00	10	80.00	80.00	-10	7,196	-0.14%
2021/10/29	1	77.00	2	76.20	78.00	-1	7,122	-0.01%
2021/10/28	5	73.90	5	74.54	74.40	0	7,055	0.00%
2021/10/27	0	0.00	3	75.30	75.60	-3	7,006	-0.04%
2021/10/26	1	75.00	9.4	75.43	75.10	-8.4	6,952	-0.12%
2021/10/25	4	78.50	0	0.00	77.50	4	6,781	0.06%
2021/10/22	8.4	80.83	13	79.22	80.80	-4.6	6,653	-0.07%
2021/10/21	2	78.65	2	78.55	78.20	0	6,455	0.00%
2021/10/20	10	78.18	8	78.88	77.90	2	6,355	0.03%
2021/10/19	0	0.00	8	78.05	78.50	-8	6,208	-0.13%
2021/10/18	2	75.60	2	77.25	77.30	0	6,132	0.00%
2021/10/15	4.2	75.74	6.1	75.74	76.00	-1.9	6,050	-0.03%
2021/10/14	1.1	72.23	10	73.28	73.90	-8.9	5,766	-0.15%
2021/10/13	0	0.00	1	71.90	70.80	-1	5,597	-0.02%
2021/10/12	3.1	71.70	2	71.45	72.00	1.1	5,590	0.02%
2021/10/08	0	0.00	5	71.70	70.80	-5	5,584	-0.09%
2021/10/07	13	70.33	2	71.00	70.80	11	5,641	0.19%
2021/10/06	1	67.80	2	68.50	68.70	-1	5,580	-0.02%
2021/10/05	1	68.00	3	66.17	68.70	-2	5,539	-0.04%
2021/10/04	1	65.20	0	0.00	65.00	1	5,466	0.02%
2021/10/01	2	66.85	0	0.00	65.10	2	5,413	0.04%
2021/09/30	2	69.30	1	68.00	68.00	1	5,326	0.02%
2021/09/29	1.1	70.23	2.1	70.33	69.50	-1	5,269	-0.02%
2021/09/28	7	72.77	14	72.79	72.60	-7	5,202	-0.13%
2021/09/27	6	73.32	15	74.41	73.10	-9	5,041	-0.18%
2021/09/24	13.1	70.78	1	71.30	71.30	12.1	4,553	0.27%
2021/09/23	1	68.90	1	69.00	69.00	0	4,403	0.00%
2021/09/22	0	0.00	3	67.40	68.30	-3	4,354	-0.07%
2021/09/17	1	68.90	1	68.50	68.70	0	4,283	0.00%
2021/09/16	2	68.10	2	67.00	67.00	0	4,227	0.00%
2021/09/15	5	67.26	3	69.27	68.90	2	4,143	0.05%
2021/09/14	4	71.43	0	0.00	70.30	4	3,902	0.10%
2021/09/13	1	71.70	7	72.19	73.00	-6	3,808	-0.16%
2021/09/10	9	71.39	6.3	71.99	73.10	2.7	3,676	0.07%
2021/09/09	5	70.62	7	70.50	71.50	-2	3,227	-0.06%
2021/09/08	2	65.15	0	0.00	66.80	2	2,827	0.07%
2021/09/07	0.3	69.90	18	67.87	69.90	-17.7	2,656	-0.67%
2021/09/06	16	67.58	2	69.15	68.40	14	2,407	0.58%
2021/09/03	19	69.91	14	70.37	70.50	5	2,298	0.22%
2021/09/02	9	67.97	8	67.83	68.60	1	1,979	0.05%
2021/09/01	2	65.90	1	66.00	65.80	1	1,608	0.06%
2021/08/31	1	60.60	3	61.83	62.00	-2	1,458	-0.14%
2021/08/26	1	59.70	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	1	60.20	60.70	-1	1,433	-0.07%
2021/08/13	1	56.70	3	56.00	55.60	-2	1,486	-0.13%
2021/08/09	4	60.95	0	0.00	59.80	4	1,666	0.24%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/05	2	60.40	0	0.00	60.40	2	1,783	0.11%
2021/08/03	0	0.00	1	58.90	59.70	-1	1,905	-0.05%
2021/08/02	1	57.40	0	0.00	58.50	1	1,915	0.05%
2021/07/30	1	58.10	0	0.00	57.70	1	1,955	0.05%
2021/07/28	2	57.70	2	58.60	58.50	0	1,986	0.00%
2021/07/21	0	0.00	2	60.50	60.60	-2	2,038	-0.10%
2021/07/16	6	63.40	4	63.40	63.60	2	2,038	0.10%
2021/07/15	0	0.00	1	66.50	64.30	-1	2,037	-0.05%
2021/07/14	1	64.67	1	63.60	65.40	0	1,996	0.00%
2021/07/12	0	0.00	12	59.79	60.00	-12	1,946	-0.62%
2021/07/09	4	59.30	4	59.40	59.30	0	1,966	0.00%
2021/07/07	4	59.80	0	0.00	59.80	4	2,111	0.19%
2021/07/06	1	60.90	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	62.90	0	0.00	62.80	1	2,131	0.05%
2021/07/01	0	0.00	2	60.20	59.70	-2	2,156	-0.09%
2021/06/28	0	0.00	3	61.20	61.40	-3	2,236	-0.13%
2021/06/25	0	0.00	3	61.20	61.10	-3	2,239	-0.13%
2021/06/24	4	61.20	3	61.43	61.20	1	2,242	0.04%
2021/06/21	0	0.00	1	59.70	59.50	-1	2,212	-0.05%
2021/06/18	4	59.60	0	0.00	59.90	4	2,215	0.18%
2021/06/16	5	58.42	0	0.00	58.30	5	2,240	0.22%
2021/06/01	1	56.70	3	56.80	56.70	-2	2,412	-0.08%
2021/05/31	0	0.00	1	56.30	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	1	56.50	55.70	-1	2,548	-0.04%
2021/05/26	1	54.60	1	54.50	54.50	0	2,596	0.00%
2021/05/25	3	53.60	1	54.70	55.20	2	2,608	0.08%
2021/05/24	0	0.00	6	53.83	53.70	-6	2,607	-0.23%
2021/05/21	0	0.00	3	51.53	52.40	-3	2,605	-0.12%
2021/05/19	4	51.18	0	0.00	51.90	4	2,594	0.15%
2021/05/18	0	0.00	5	47.22	48.10	-5	2,595	-0.19%
2021/05/17	6.3	44.79	0	0.00	44.55	6.3	2,584	0.24%
2021/05/14	9	51.01	0	0.00	49.50	9	2,540	0.35%
2021/05/13	3	51.73	11	50.23	50.80	-8	2,494	-0.32%
2021/05/12	2	56.75	4	55.63	55.20	-2	2,437	-0.08%
2021/05/11	6	61.62	5	61.34	61.30	1	2,407	0.04%
2021/05/10	1	68.00	4	68.30	68.10	-3	2,333	-0.13%
2021/05/07	5	68.68	0	0.00	68.80	5	2,344	0.21%
2021/05/06	1	67.80	10	68.19	67.90	-9	2,357	-0.38%
2021/05/04	2	65.40	0	0.00	65.80	2	2,472	0.08%
2021/05/03	0	0.00	1	65.80	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	5	66.90	66.80	-5	2,494	-0.20%
2021/04/28	8	68.65	7	68.19	67.80	1	2,506	0.04%
2021/04/27	5	66.86	0	0.00	67.50	5	2,459	0.20%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/22	2	67.80	1	68.20	66.80	1	2,524	0.04%
2021/04/21	1	67.90	2	67.30	67.90	-1	2,556	-0.04%
2021/04/20	3	67.13	0	0.00	67.20	3	2,535	0.12%
2021/04/19	6	66.97	1	67.40	67.20	5	2,565	0.19%
2021/04/16	4	65.43	5	66.00	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	1	63.20	64.00	-1	2,554	-0.04%
2021/04/14	1	61.10	3	61.17	62.00	-2	2,567	-0.08%
2021/04/13	9	64.58	6.2	64.70	64.30	2.8	2,516	0.11%
2021/04/12	3	66.23	0	0.00	66.10	3	2,473	0.12%
2021/04/09	2	66.95	0	0.00	66.50	2	2,482	0.08%
2021/04/08	1	66.80	0	0.00	66.70	1	2,468	0.04%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	3	66.83	0	0.00	66.80	3	2,449	0.12%
2021/03/31	3	66.67	0	0.00	66.50	3	2,469	0.12%
2021/03/29	2	66.90	0	0.00	67.10	2	2,528	0.08%
2021/03/26	0	67.00	0	0.00	66.70	0	2,619	0.00%
2021/03/23	2	66.80	0	0.00	66.70	2	2,720	0.07%
2021/03/22	3	66.80	0	0.00	66.80	3	2,734	0.11%
2021/03/19	1	67.40	0	0.00	67.40	1	2,732	0.04%
2021/03/18	3	67.33	5	67.66	67.40	-2	2,752	-0.07%
2021/03/17	4	67.78	0	0.00	67.70	4	2,780	0.14%
2021/03/16	2	67.80	0	0.00	68.10	2	2,832	0.07%
2021/03/15	1	67.80	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.90	0	0.00	67.90	1	2,845	0.04%
2021/03/11	5	67.88	0	0.00	68.10	5	2,887	0.17%
2021/03/09	2	66.90	0	0.00	67.00	2	2,885	0.07%
2021/03/08	0	0.00	1	68.90	67.90	-1	2,871	-0.03%
2021/03/04	2	68.40	0	0.00	68.20	2	2,914	0.07%
2021/03/02	5	72.20	0	0.00	71.00	5	2,890	0.17%
2021/02/25	1	71.10	0	0.00	71.10	1	2,857	0.03%
2021/02/22	0	0.00	4	71.28	71.20	-4	2,930	-0.14%
2021/02/18	1	71.00	11	71.31	71.20	-10	2,978	-0.34%
2021/02/17	2	68.90	1	69.40	69.30	1	3,011	0.03%
2021/02/05	1	67.60	1	68.30	68.00	0	2,993	0.00%
2021/02/04	0	0.00	1	66.60	66.70	-1	3,002	-0.03%
2021/01/29	1	69.90	0	0.00	68.80	1	3,112	0.03%
2021/01/27	11	70.78	3	70.13	71.70	8	3,027	0.26%
2021/01/26	2	68.45	2	69.20	68.60	0	2,911	0.00%
2021/01/25	0	0.00	1	69.60	69.00	-1	2,864	-0.03%
2021/01/22	2	68.45	0	0.00	68.40	2	2,838	0.07%
2021/01/20	0	0.00	1	69.10	68.50	-1	2,870	-0.03%
2021/01/19	0	0.00	3	69.03	68.80	-3	2,868	-0.10%
2021/01/18	3	67.77	10	67.10	68.40	-7	2,847	-0.25%
2021/01/15	11	69.15	1	70.10	68.90	10	2,838	0.35%
2021/01/14	2	70.25	5	69.28	70.90	-3	2,786	-0.11%
2021/01/13	2	67.05	4	67.33	68.10	-2	2,736	-0.07%
2021/01/12	1	67.50	1	66.40	66.70	0	2,719	0.00%
2021/01/11	1	67.70	0	0.00	68.90	1	2,692	0.04%
2021/01/06	1	68.00	1	68.60	68.30	0	2,634	0.00%
2021/01/05	2	68.65	0	0.00	68.60	2	2,611	0.08%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	2	68.60	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	70.00	0	0.00	70.20	1	2,571	0.04%
2020/12/23	0	0.00	1	69.40	69.50	-1	2,559	-0.04%
2020/12/21	2	68.55	1	69.00	68.30	1	2,515	0.04%
2020/12/18	1	70.70	0	0.00	70.50	1	2,586	0.04%
2020/12/17	4	71.18	0	0.00	71.40	4	2,588	0.15%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	0	0.00	3	71.60	71.60	-3	2,710	-0.11%
2020/12/14	1	71.90	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	73.10	0	0.00	72.60	1	2,810	0.04%
2020/12/10	7	75.56	0	0.00	74.60	7	2,880	0.24%
2020/12/09	2	77.50	0	0.00	77.70	2	2,954	0.07%
2020/12/07	1	78.10	0	0.00	77.30	1	2,949	0.03%
2020/12/04	0	0.00	1	81.00	81.10	-1	2,888	-0.03%
2020/12/03	0	0.00	4	82.70	81.80	-4	2,879	-0.14%
2020/12/02	2	82.60	0	0.00	82.60	2	2,878	0.07%
2020/11/27	1	82.40	5	85.20	83.40	-4	2,869	-0.14%
2020/11/26	5	84.00	4	83.58	84.10	1	2,840	0.04%
2020/11/25	0	0.00	2	80.90	81.40	-2	2,816	-0.07%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/23	2	81.70	0	0.00	81.50	2	2,871	0.07%
2020/11/17	3	82.27	0	0.00	81.60	3	2,822	0.11%
2020/11/16	0	0.00	1	81.40	81.80	-1	2,855	-0.04%
2020/11/11	0	0.00	9	79.56	79.70	-9	2,871	-0.31%
2020/11/10	1	77.70	0.3	78.50	78.50	0.7	2,919	0.02%
2020/11/09	1	78.40	1	78.10	78.50	0	2,982	0.00%
2020/11/06	14	78.55	0	0.00	78.50	14	3,079	0.45%
2020/11/04	1	75.50	0	0.00	75.80	1	3,117	0.03%
2020/10/30	0	0.00	6	74.45	74.10	-6	3,595	-0.17%
2020/10/29	2	76.05	4	75.70	76.20	-2	3,641	-0.05%
2020/10/28	0	0.00	1	75.30	75.40	-1	3,735	-0.03%
2020/10/27	5	74.46	11	73.86	74.30	-6	3,751	-0.16%
2020/10/23	1	72.90	0	0.00	73.30	1	3,857	0.03%
2020/10/22	0	0.00	1	72.00	72.20	-1	3,945	-0.03%
2020/10/21	3	72.90	4	72.65	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	15	71.40	71.60	-15	4,154	-0.36%
2020/10/19	3	70.60	0	0.00	71.00	3	4,236	0.07%
2020/10/16	1	70.60	5	70.96	70.70	-4	4,260	-0.09%
2020/10/15	10	71.12	0	0.00	70.90	10	4,345	0.23%
2020/10/14	5	71.80	0	0.00	71.90	5	4,355	0.11%
2020/10/13	1	71.70	0	0.00	71.70	1	4,480	0.02%
2020/10/12	1	72.10	7	71.90	72.00	-6	4,540	-0.13%
2020/10/07	0	0.00	1	73.20	72.90	-1	4,600	-0.02%
2020/10/06	2	71.80	0	0.00	71.70	2	4,641	0.04%
2020/09/29	1	71.20	0	0.00	71.00	1	4,900	0.02%
2020/09/28	3	71.97	0	0.00	72.00	3	4,991	0.06%
2020/09/25	1	71.60	0	0.00	72.40	1	5,108	0.02%
2020/09/24	3	75.30	1	75.70	74.60	2	5,324	0.04%
2020/09/23	6	79.07	4	79.48	77.30	2	5,685	0.04%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/17	0	0.00	1	78.20	78.10	-1	5,617	-0.02%
2020/09/16	2	78.10	4	77.88	78.00	-2	5,632	-0.04%
2020/09/15	3	76.70	11	76.88	77.10	-8	5,684	-0.14%
2020/09/14	1	73.70	2	74.60	74.20	-1	5,814	-0.02%
2020/09/10	1	70.90	0	0.00	70.70	1	5,824	0.02%
2020/09/08	0	0.00	1	71.00	71.40	-1	6,064	-0.02%
2020/09/03	0	0.00	3	72.10	71.10	-3	6,194	-0.05%
2020/09/02	0	0.00	1	71.00	70.80	-1	6,193	-0.02%
2020/08/31	0	0.00	1	72.70	72.30	-1	6,318	-0.02%
2020/08/28	9	71.61	0	0.00	70.80	9	6,344	0.14%
2020/08/27	0	0.00	7	73.13	72.30	-7	6,351	-0.11%
2020/08/26	10	71.10	3	71.00	71.10	7	6,367	0.11%
2020/08/25	0	0.00	0.5	71.90	72.10	-0.5	6,399	-0.01%
2020/08/24	6	72.52	1	73.60	72.60	5	6,414	0.08%
2020/08/21	2	72.05	3	71.97	72.40	-1	6,432	-0.02%
2020/08/20	4	70.23	12	72.26	70.50	-8	6,500	-0.12%
2020/08/18	1	75.10	1	76.30	75.20	0	6,665	0.00%
2020/08/17	4	74.85	0	0.00	76.20	4	6,804	0.06%
2020/08/14	1	75.00	6	76.35	76.90	-5	7,144	-0.07%
2020/08/13	0	0.00	2	74.85	73.70	-2	7,234	-0.03%
2020/08/12	4	73.28	1	73.60	73.20	3	7,304	0.04%
2020/08/11	1	76.80	1	77.20	75.80	0	7,256	0.00%
2020/08/10	2	75.15	0	0.00	74.40	2	7,261	0.03%
2020/08/07	6	77.02	1	77.70	76.30	5	7,369	0.07%
2020/08/06	8	81.44	1	79.60	79.60	7	7,356	0.10%
2020/08/05	3	80.97	3	81.10	83.10	0	7,623	0.00%
2020/07/31	2	80.00	3	80.27	80.40	-1	7,730	-0.01%
2020/07/30	3	79.70	3.3	79.79	79.60	-0.3	8,002	0.00%
2020/07/29	3	80.30	0	0.00	80.10	3	8,006	0.04%
2020/07/28	1.3	81.20	5	80.98	82.00	-3.8	8,007	-0.05%
2020/07/27	0	0.00	1	81.40	80.00	-1	7,992	-0.01%
2020/07/24	6	81.67	7	82.09	80.80	-1	8,093	-0.01%
2020/07/23	5	82.54	0	0.00	83.10	5	8,153	0.06%
2020/07/22	1	82.10	0	0.00	82.40	1	8,100	0.01%
2020/07/21	11	80.69	12	80.88	81.80	-1	8,102	-0.01%
2020/07/20	2	78.85	0	0.00	80.20	2	8,192	0.02%
2020/07/17	1	80.00	3	81.60	78.90	-2	8,302	-0.02%
2020/07/16	3	79.30	5	79.44	79.60	-2	8,376	-0.02%
2020/07/15	3	78.63	8	79.10	78.00	-5	8,442	-0.06%
2020/07/10	4	78.68	15.1	79.74	77.70	-11.1	8,572	-0.13%
2020/07/09	8	82.28	4	82.35	81.10	4	8,601	0.05%
2020/07/08	3	80.40	1	80.50	81.60	2	8,613	0.02%
2020/07/07	6	79.25	2	78.60	79.80	4	8,630	0.05%
2020/07/06	3	80.20	7	79.73	78.90	-4	8,763	-0.05%
2020/07/03	17	78.97	8	78.85	78.00	9	8,994	0.10%
2020/07/02	9	77.22	13	77.97	79.40	-4	8,939	-0.04%
2020/07/01	3	72.20	2	72.00	72.20	1	8,738	0.01%
2020/06/30	1	69.10	0	0.00	69.10	1	8,712	0.01%
2020/06/29	0	0.00	1	69.20	69.10	-1	8,739	-0.01%
2020/06/23	11	71.65	9	71.31	70.60	2	8,835	0.02%
2020/06/22	18	72.68	19	72.35	72.30	-1	8,839	-0.01%
2020/06/19	11	72.97	8	73.23	73.60	3	8,860	0.03%
2020/06/17	7	69.00	1	69.60	69.00	6	8,838	0.07%
2020/06/16	3	68.80	0	0.00	70.60	3	8,860	0.03%
2020/06/15	1.1	67.66	2	68.00	67.30	-0.9	8,868	-0.01%
2020/06/12	1	64.10	0	0.00	67.60	1	9,014	0.01%
2020/06/11	4	67.25	2	65.85	65.20	2	9,095	0.02%
2020/06/10	4	66.48	5	66.22	67.00	-1	9,153	-0.01%
2020/06/08	0	0.00	2	67.30	67.00	-2	9,341	-0.02%
2020/06/05	3	66.87	1	67.30	67.30	2	9,400	0.02%
2020/06/04	0	0.00	1	70.90	69.80	-1	9,466	-0.01%
2020/06/03	1	70.50	0	0.00	70.20	1	9,620	0.01%
2020/06/02	4	70.78	3	69.87	69.00	1	9,744	0.01%
2020/06/01	0	0.00	6	69.10	69.60	-6	9,816	-0.06%
2020/05/29	1	68.30	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	8	67.84	68.10	-8	10,032	-0.08%
2020/05/27	0	0.00	2	67.80	68.10	-2	10,091	-0.02%
2020/05/26	10	69.07	2	69.60	68.20	8	10,310	0.08%
2020/05/25	1	72.30	0	0.00	72.50	1	10,445	0.01%
2020/05/22	6	70.68	14	70.31	69.70	-8	10,475	-0.08%
2020/05/21	5	70.70	9	70.31	71.50	-4	10,464	-0.04%
2020/05/20	1	64.20	17	63.51	65.00	-16	10,220	-0.16%
2020/05/19	26	62.69	17	62.65	62.90	9	10,586	0.09%
2020/05/18	10	60.64	18	61.14	60.80	-8	10,586	-0.08%
2020/05/15	0	0.00	1	62.20	60.80	-1	10,820	-0.01%
2020/05/14	13	62.76	8	62.69	60.60	5	11,202	0.04%
2020/05/13	4	62.15	1	62.30	61.90	3	11,770	0.03%
2020/05/12	17	62.86	19	62.81	62.10	-2	12,247	-0.02%
2020/05/11	18	60.51	2	59.90	61.40	16	12,047	0.13%
2020/05/08	1	60.30	1	61.00	60.20	0	12,006	0.00%
2020/05/07	2	61.20	3	61.10	60.10	-1	12,034	-0.01%
2020/05/06	4	58.88	37	59.04	58.60	-33	11,835	-0.28%
2020/05/05	7	55.84	1	55.90	55.60	6	11,633	0.05%
2020/05/04	4	55.10	24	55.23	55.10	-20	11,850	-0.17%
2020/04/30	6	56.07	0	0.00	56.30	6	11,923	0.05%
2020/04/29	13	57.78	4	57.45	56.30	9	12,041	0.07%
2020/04/28	33	56.58	16	56.26	57.20	17	12,202	0.14%
2020/04/27	7	54.20	46	54.29	54.00	-39	12,135	-0.32%
2020/04/24	50	54.06	0	0.00	54.00	50	12,214	0.41%
2020/04/23	13	55.38	6	55.30	54.60	7	12,367	0.06%
2020/04/22	4	54.70	11	54.71	55.90	-7	12,442	-0.06%
2020/04/21	6	54.67	3	53.80	54.00	3	12,394	0.02%
2020/04/20	1	53.60	0	0.00	53.40	1	12,231	0.01%
2020/04/17	10	52.92	6	53.48	52.00	4	12,138	0.03%
2020/04/16	1	52.90	1	53.00	53.40	0	12,063	0.00%
2020/04/15	1	53.80	9	53.62	53.00	-8	12,025	-0.07%
2020/04/14	2	53.80	1	53.90	54.00	1	11,926	0.01%
2020/04/13	6	54.17	14	53.49	53.10	-8	11,862	-0.07%
2020/04/10	0	0.00	1	52.40	52.50	-1	11,721	-0.01%
2020/04/09	3	52.87	5	53.40	52.80	-2	11,677	-0.02%
2020/04/08	35	49.89	41	50.32	51.80	-6	11,479	-0.05%
2020/04/07	28	47.12	23	47.06	48.40	5	11,116	0.04%
2020/04/06	8	43.96	14	44.98	44.00	-6	10,970	-0.05%
2020/04/01	6	45.58	7	46.22	45.50	-1	10,811	-0.01%
2020/03/31	2	47.83	0	0.00	47.10	2	10,793	0.02%
2020/03/27	10	50.05	0	0.00	48.40	10	10,907	0.09%
2020/03/26	7	51.10	3	51.27	51.80	4	10,903	0.04%
2020/03/25	6	52.00	43	53.79	51.40	-37	10,937	-0.34%
2020/03/24	43	52.98	0	0.00	52.50	43	10,937	0.39%
2020/03/23	6	51.26	3	52.53	51.00	3	10,976	0.03%
2020/03/20	11	51.82	1	51.70	51.40	10	10,835	0.09%
2020/03/19	32	49.10	38	49.06	47.20	-6	10,721	-0.06%
2020/03/18	3	50.90	6	51.70	50.50	-3	10,591	-0.03%
2020/03/17	0	0.00	9	48.04	49.15	-9	10,397	-0.09%
2020/03/16	1	49.80	0	0.00	46.55	1	10,242	0.01%
2020/03/13	1	46.70	0	0.00	49.45	1	10,142	0.01%
2020/03/12	1	51.80	1	50.00	50.00	0	10,088	0.00%
2020/03/11	7	54.37	0	0.00	54.20	7	9,966	0.07%
2020/03/10	8	54.00	12	54.72	55.20	-4	9,869	-0.04%
2020/03/09	3	56.90	73	56.80	55.00	-70	9,664	-0.72%
2020/03/06	7	57.63	10	57.84	57.60	-3	9,457	-0.03%
2020/03/05	11	57.33	16.3	57.60	56.90	-5.3	9,328	-0.06%
2020/03/04	27	56.92	24	56.58	56.70	3	9,246	0.03%
2020/03/03	69	58.32	5	57.70	57.90	64	9,238	0.69%
2020/03/02	1	54.80	11	54.92	56.00	-10	9,054	-0.11%
2020/02/27	9	56.50	6	58.77	55.40	3	8,973	0.03%
2020/02/26	12	56.99	7	58.50	57.10	5	8,663	0.06%
2020/02/25	5	55.10	5	56.10	55.90	0	8,348	0.00%
2020/02/24	13	56.87	15	56.13	55.70	-2	8,210	-0.02%
2020/02/21	5	55.62	6	55.38	55.50	-1	8,069	-0.01%
2020/02/20	2	56.70	24	55.48	55.50	-22	7,975	-0.28%
2020/02/19	5	57.46	5	57.36	58.20	0	7,523	0.00%
2020/02/18	39	58.49	42	57.07	57.20	-3	7,427	-0.04%
2020/02/17	7	60.77	14	60.96	59.70	-7	7,168	-0.10%
2020/02/14	31	58.06	37	58.81	60.30	-6	6,726	-0.09%
2020/02/13	11	55.44	45	54.87	54.90	-34	6,002	-0.57%
2020/02/12	45	53.28	17	53.02	52.40	28	5,496	0.51%
2020/02/11	1	51.80	2	52.00	52.00	-1	5,386	-0.02%
2020/02/10	9	52.07	0	0.00	51.30	9	5,538	0.16%
2020/02/07	2	52.50	0	0.00	52.00	2	5,440	0.04%
2020/02/06	2	53.15	5.2	53.50	53.60	-3.2	5,321	-0.06%
2020/02/05	3	52.80	2	52.60	52.60	1	5,214	0.02%
2020/02/04	3	51.70	14	51.84	51.70	-11	4,944	-0.22%
2020/02/03	17	51.88	8	52.74	52.70	9	4,849	0.19%
2020/01/31	23.3	52.11	35	52.75	53.30	-11.7	4,686	-0.25%
2020/01/30	15	49.38	31	49.58	49.80	-16	4,367	-0.37%
2020/01/20	5	51.00	4	51.00	51.00	1	4,231	0.02%
2020/01/17	3	50.30	11	50.45	50.30	-8	4,153	-0.19%
2020/01/16	36	48.89	16	48.89	49.20	20	3,998	0.50%
2020/01/15	3	47.23	31	47.41	47.20	-28	3,778	-0.74%
2020/01/14	1	46.50	4	46.83	46.60	-3	3,766	-0.08%
2020/01/13	1	46.25	0	0.00	46.65	1	3,761	0.03%
2020/01/09	1	45.30	0	0.00	45.30	1	3,831	0.03%
2020/01/07	2	45.80	2	45.35	44.70	0	3,949	0.00%
2020/01/06	0	0.00	5	45.75	45.65	-5	3,964	-0.13%
2020/01/03	6	46.57	7	46.54	46.30	-1	4,085	-0.02%
2020/01/02	7	47.11	0	0.00	47.25	7	4,108	0.17%
2019/12/30	8	46.35	0	0.00	46.05	8	4,311	0.19%
2019/12/27	4	46.60	5	46.57	46.85	-1	4,271	-0.02%
2019/12/26	1	46.55	2	46.05	46.05	-1	4,260	-0.02%
2019/12/25	6	47.29	15	47.96	47.20	-9	4,222	-0.21%
2019/12/24	3	47.38	18	47.89	47.70	-15	4,240	-0.35%
2019/12/23	12	46.73	7	47.19	47.60	5	4,127	0.12%
2019/12/20	44	46.02	12	45.85	46.00	32	3,987	0.80%
2019/12/19	31	46.17	41	46.45	46.50	-10	3,933	-0.25%
2019/12/18	35	44.81	13	45.42	45.10	22	3,831	0.57%
2019/12/17	2	44.00	0	0.00	44.10	2	3,703	0.05%
2019/12/12	4	42.88	11	43.38	43.45	-7	3,953	-0.18%
2019/12/11	0	0.00	14	42.61	42.65	-14	4,085	-0.34%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	2	42.85	31	42.46	42.60	-29	4,163	-0.70%
2019/12/06	24	43.90	14	43.88	44.05	10	4,135	0.24%
2019/12/05	10	43.45	0	0.00	43.55	10	4,414	0.23%
2019/12/04	4	42.90	0	0.00	43.00	4	4,464	0.09%
2019/12/02	1	43.55	1	43.55	42.65	0	4,603	0.00%
2019/11/29	2	43.88	2	43.90	43.75	0	4,658	0.00%
2019/11/28	25	44.48	9	44.45	44.80	16	4,686	0.34%
2019/11/27	0	0.00	18	43.64	43.95	-18	4,687	-0.38%
2019/11/26	2	43.60	1	43.55	43.60	1	4,722	0.02%
2019/11/21	3	42.47	3	42.70	43.20	0	4,990	0.00%
2019/11/20	5	43.11	17	43.28	43.15	-12	5,080	-0.24%
2019/11/19	16	43.75	13	44.33	43.60	3	5,197	0.06%
2019/11/18	10	44.20	2	44.23	44.30	8	5,226	0.15%
2019/11/15	20	43.01	1	42.55	43.00	19	5,233	0.36%
2019/11/14	2	42.08	8	41.58	41.65	-6	5,387	-0.11%
2019/11/13	1	43.25	1	42.95	42.70	0	5,441	0.00%
2019/11/12	0	0.00	3	42.42	43.20	-3	5,495	-0.05%
2019/11/11	12	42.70	20	42.77	42.10	-8	5,660	-0.14%
2019/11/08	43	43.99	11	44.82	43.85	32	5,702	0.56%
2019/11/07	42	44.26	12	43.95	44.45	30	5,784	0.52%
2019/11/01	5	42.90	1	43.05	43.10	4	6,305	0.06%
2019/10/29	0	0.00	1	42.40	42.25	-1	6,586	-0.02%
2019/10/25	1	43.10	11	42.77	42.65	-10	6,713	-0.15%
2019/10/24	1	43.25	0	0.00	43.40	1	6,710	0.01%
2019/10/23	0	0.00	5	43.03	42.50	-5	6,712	-0.07%
2019/10/22	13	43.59	0	0.00	42.75	13	6,735	0.19%
2019/10/18	0	0.00	1	42.40	42.85	-1	6,792	-0.01%
2019/10/17	2	41.25	0	0.00	41.50	2	6,731	0.03%
2019/10/16	1	41.00	0	0.00	41.80	1	6,818	0.01%
2019/10/15	3	40.93	0	0.00	40.60	3	6,821	0.04%
2019/10/14	0	0.00	5	39.10	39.30	-5	6,860	-0.07%
2019/10/09	1	38.60	5	39.10	38.85	-4	6,895	-0.06%
2019/10/08	0	0.00	1	41.00	41.05	-1	6,871	-0.01%
2019/10/07	12	42.20	1	42.30	42.30	11	6,886	0.16%
2019/10/04	0	0.00	1	41.10	40.30	-1	6,848	-0.01%
2019/09/27	1	42.15	3	43.15	42.05	-2	6,999	-0.03%
2019/09/23	1	44.40	0	0.00	44.30	1	7,290	0.01%
2019/09/20	4	43.84	0	0.00	43.85	4	7,379	0.05%
2019/09/18	13	43.70	11	43.82	43.40	2	7,383	0.03%
2019/09/17	6	45.28	0	0.00	45.20	6	7,202	0.08%
2019/09/12	1	47.05	5	47.18	46.70	-4	7,126	-0.06%
2019/09/11	5	47.43	2	47.05	47.15	3	7,212	0.04%
2019/09/10	2	46.85	1	46.05	46.85	1	7,338	0.01%
2019/09/09	2	46.73	22	47.30	46.70	-20	7,411	-0.27%
2019/09/06	0	0.00	2	51.30	51.50	-2	7,243	-0.03%
2019/09/05	2	51.10	8	51.45	51.40	-6	7,472	-0.08%
2019/09/04	5	50.50	2	51.10	51.00	3	7,480	0.04%
2019/09/03	13	50.65	4	51.05	50.50	9	7,592	0.12%
2019/09/02	4	50.45	1	51.00	51.70	3	7,645	0.04%
2019/08/29	0	0.00	4	50.60	50.80	-4	7,929	-0.05%
2019/08/28	2	50.20	2	50.60	50.60	0	7,921	0.00%
2019/08/27	2	51.95	2	51.30	51.00	0	7,869	0.00%
2019/08/26	0	0.00	12	52.50	51.30	-12	7,858	-0.15%
2019/08/23	3	53.90	2	54.00	53.60	1	7,771	0.01%
2019/08/22	4	53.78	22	53.90	54.90	-18	7,731	-0.23%
2019/08/21	4	54.40	40	54.30	54.20	-36	7,650	-0.47%
2019/08/20	4	55.35	9	55.50	55.00	-5	7,684	-0.07%
2019/08/19	77	55.49	6	55.25	55.20	71	7,690	0.92%
2019/08/16	6	54.25	2	53.30	53.20	4	7,605	0.05%
2019/08/15	0	0.00	1	53.90	53.90	-1	7,544	-0.01%
2019/08/14	4	54.90	11	54.95	54.60	-7	7,517	-0.09%
2019/08/13	3	54.03	6	53.87	53.10	-3	7,466	-0.04%
2019/08/12	18	54.79	4	54.73	54.40	14	7,543	0.19%
2019/08/08	15	55.81	14	55.74	56.50	1	7,500	0.01%
2019/08/07	2	52.90	4	53.15	52.80	-2	7,291	-0.03%
2019/08/06	4	52.85	8	53.49	53.80	-4	7,271	-0.06%
2019/08/05	0	0.00	15	51.80	50.70	-15	7,113	-0.21%
2019/08/02	2	53.05	5	53.02	52.70	-3	7,225	-0.04%
2019/08/01	3	52.53	9	52.71	53.00	-6	7,491	-0.08%
2019/07/31	10	51.55	2	51.45	51.60	8	7,711	0.10%
2019/07/30	4	51.28	1	51.50	51.50	3	7,891	0.04%
2019/07/29	5	50.42	11	50.14	50.50	-6	7,944	-0.08%
2019/07/26	2	49.70	0	0.00	49.60	2	8,083	0.02%
2019/07/24	21	49.57	3	49.58	49.40	18	8,324	0.22%
2019/07/23	3	50.03	3	49.97	49.80	0	8,400	0.00%
2019/07/22	2	50.13	9	50.71	50.70	-7	8,389	-0.08%
2019/07/19	2	49.38	0	0.00	49.50	2	8,400	0.02%
2019/07/18	3	49.47	5	49.26	49.00	-2	8,547	-0.02%
2019/07/17	7	49.90	0	0.00	50.10	7	8,531	0.08%
2019/07/16	0	0.00	5	50.80	50.70	-5	8,540	-0.06%
2019/07/15	6	52.18	4	51.85	51.90	2	8,616	0.02%
2019/07/12	11	51.42	5	51.26	51.50	6	8,738	0.07%
2019/07/11	5	50.13	0	0.00	50.70	5	8,819	0.06%
2019/07/10	4	50.65	0	0.00	50.20	4	9,016	0.04%
2019/07/09	2	49.95	0	0.00	49.85	2	9,495	0.02%
2019/07/08	1	50.40	1	50.50	50.60	0	10,127	0.00%
2019/07/05	8	51.94	9	51.86	51.70	-1	10,138	-0.01%
2019/07/04	5	52.32	1	52.10	52.10	4	10,181	0.04%
2019/07/03	4	51.75	23	52.77	51.70	-19	10,261	-0.19%
2019/07/02	20	54.40	8	54.34	54.30	12	10,153	0.12%
2019/07/01	33	55.25	13	54.75	55.50	20	10,229	0.20%
2019/06/28	2	54.70	1	54.80	54.60	1	10,178	0.01%
2019/06/27	6	55.12	3	54.93	53.70	3	10,264	0.03%
2019/06/26	1	54.50	1	54.50	54.00	0	10,310	0.00%
2019/06/25	1	53.90	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	53.30	2	54.00	54.30	-1	10,411	-0.01%
2019/06/21	1	53.10	1	54.50	53.10	0	10,404	0.00%
2019/06/20	1	54.50	1	54.20	54.30	0	10,366	0.00%
2019/06/19	1	53.90	1	53.60	53.40	0	10,343	0.00%
2019/06/18	2	52.55	1.3	52.11	53.40	0.7	10,289	0.01%
2019/06/17	0	0.00	22	53.71	52.70	-22	10,162	-0.22%
2019/06/14	3	54.83	6	55.02	55.00	-3	10,109	-0.03%
2019/06/13	6	55.48	8	55.80	54.90	-2	10,050	-0.02%
2019/06/12	2	54.30	2	54.00	54.00	0	9,826	0.00%
2019/06/11	5	53.68	0	0.00	53.10	5	9,808	0.05%
2019/06/10	0	0.00	20	53.03	52.60	-20	9,740	-0.21%
2019/06/06	22	51.89	23	52.03	52.70	-1	9,728	-0.01%
2019/06/05	13	50.43	6	49.91	51.70	7	9,543	0.07%
2019/06/04	1	48.35	0	0.00	48.40	1	9,438	0.01%
2019/06/03	2	47.28	2	47.75	47.35	0	9,508	0.00%
2019/05/30	0	0.00	1	47.50	47.45	-1	9,783	-0.01%
2019/05/28	1	45.95	1	46.35	47.30	0	9,865	0.00%
2019/05/27	4	45.19	3	46.02	45.60	1	9,886	0.01%
2019/05/24	4	46.64	1	46.70	45.95	3	9,851	0.03%
2019/05/23	3	46.82	5	46.89	46.25	-2	9,818	-0.02%
2019/05/22	2	49.90	3	49.60	48.95	-1	9,878	-0.01%
2019/05/21	0	0.00	1	49.15	49.75	-1	9,976	-0.01%
2019/05/20	6	48.64	8	48.57	48.75	-2	10,042	-0.02%
2019/05/17	9	51.08	6	51.92	49.55	3	9,982	0.03%
2019/05/16	8	52.18	4	52.58	51.70	4	9,904	0.04%
2019/05/15	5	51.50	0	0.00	51.60	5	9,874	0.05%
2019/05/14	2	49.28	2	49.18	50.80	0	9,929	0.00%
2019/05/13	20	50.00	1	49.75	50.00	19	10,008	0.19%
2019/05/10	3	50.87	4	51.28	50.00	-1	10,404	-0.01%
2019/05/09	19	53.41	19	51.69	50.50	0	10,496	0.00%
2019/05/08	34	54.18	43	52.94	55.00	-9	10,425	-0.09%
2019/05/07	18	51.57	57	52.81	53.70	-39	10,216	-0.38%
2019/05/06	17	51.35	14	50.26	50.00	3	10,111	0.03%
2019/05/03	6	51.85	6	51.87	51.70	0	10,062	0.00%
2019/05/02	11	50.70	10	50.82	50.70	1	10,037	0.01%
2019/04/30	34	50.76	7	50.01	51.20	27	10,095	0.27%
2019/04/29	0	0.00	1	47.55	49.25	-1	10,047	-0.01%
2019/04/26	7	48.73	7	49.23	48.50	0	10,085	0.00%
2019/04/25	11	48.87	9	49.15	49.10	2	10,291	0.02%
2019/04/24	20	50.88	18	49.44	49.00	2	10,513	0.02%
2019/04/23	15	50.07	5	50.10	50.70	10	10,808	0.09%
2019/04/22	6	49.75	2	50.20	49.70	4	11,100	0.04%
2019/04/19	7	50.31	38	50.49	50.40	-31	11,010	-0.28%
2019/04/18	31	50.89	28	50.47	50.00	3	10,844	0.03%
2019/04/17	9	51.30	2	51.00	52.00	7	10,676	0.07%
2019/04/16	7	51.14	20	51.30	50.70	-13	10,536	-0.12%
2019/04/15	40	49.40	7	49.73	51.00	33	10,281	0.32%
2019/04/12	8	48.84	32	47.73	46.45	-24	9,716	-0.25%
2019/04/11	5	46.75	1	46.65	46.95	4	9,029	0.04%
2019/04/10	2	45.65	3	45.48	45.75	-1	8,884	-0.01%
2019/04/09	4	46.25	1	46.20	45.45	3	8,873	0.03%
2019/04/08	0	0.00	1	45.10	45.10	-1	8,766	-0.01%
2019/04/03	4	45.14	9	45.22	44.70	-5	8,714	-0.06%
2019/04/01	6	44.72	6	44.58	44.00	0	8,611	0.00%
2019/03/29	3	43.95	0	0.00	43.85	3	8,466	0.04%
2019/03/27	1	42.15	0	0.00	42.15	1	8,292	0.01%
2019/03/19	1	41.10	1	41.10	41.60	0	8,334	0.00%
2019/03/18	1	40.40	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.35	1	41.55	41.15	0	8,266	0.00%
2019/03/12	0	0.00	1	41.15	40.45	-1	8,221	-0.01%
2019/03/11	1	41.50	0	0.00	41.35	1	8,174	0.01%
2019/03/07	1	43.25	4	43.24	42.65	-3	8,253	-0.04%
2019/03/06	7	45.47	6	44.46	43.70	1	8,223	0.01%
2019/02/27	1	43.50	0.3	44.30	44.30	0.7	8,141	0.01%
2019/02/26	0	0.00	10	43.65	43.60	-10	8,098	-0.12%
2019/02/25	12	44.10	2	43.55	44.45	10	8,177	0.12%
2019/02/22	8	43.50	9	44.02	43.40	-1	8,166	-0.01%
2019/02/21	42	45.41	9	45.90	44.40	33	8,278	0.40%
2019/02/20	0	0.00	1	44.50	45.00	-1	8,215	-0.01%
2019/02/19	9	44.56	5	44.55	44.20	4	8,137	0.05%
2019/02/18	6	44.28	6	44.88	44.15	0	8,149	0.00%
2019/02/15	5	43.95	1	44.10	44.30	4	8,216	0.05%
2019/02/14	1	45.90	0	0.00	45.10	1	8,225	0.01%
2019/02/13	3	45.40	3	46.30	45.25	0	8,184	0.00%
2019/02/12	12	47.45	15	46.89	46.95	-3	8,142	-0.04%
2019/02/11	82	45.16	123	46.73	48.05	-41	8,166	-0.50%	大賣/
2019/01/30	16	42.91	12	42.26	43.70	4	7,777	0.05%
2019/01/29	10	41.88	10	41.66	40.65	0	7,542	0.00%
2019/01/28	1	41.75	4	42.00	41.10	-3	7,297	-0.04%
2019/01/25	7	41.39	0	0.00	40.80	7	7,166	0.10%
2019/01/24	0	0.00	4	40.98	41.25	-4	7,083	-0.06%
2019/01/23	8	40.04	4	40.70	41.00	4	6,996	0.06%
2019/01/22	22	40.61	2	39.83	39.65	20	6,839	0.29%
2019/01/21	0	0.00	20	41.40	40.30	-20	6,699	-0.30%
2019/01/18	20	41.25	0	0.00	41.35	20	6,564	0.30%
2019/01/17	7	42.34	18	41.49	40.55	-11	6,416	-0.17%
2019/01/16	7	40.29	5	40.70	41.15	2	6,188	0.03%
2019/01/15	17	38.49	12	38.76	39.60	5	5,890	0.08%
2019/01/14	1	37.00	4	36.10	38.20	-3	5,445	-0.06%
2019/01/10	1	35.05	0	0.00	35.25	1	5,104	0.02%
2019/01/09	1	35.30	0	0.00	35.25	1	5,146	0.02%
2019/01/08	0	0.00	1	34.85	35.50	-1	5,156	-0.02%
2019/01/07	2	35.40	0	0.00	35.05	2	5,120	0.04%
2018/12/28	0	0.00	5	34.50	34.55	-5	5,266	-0.09%
2018/12/27	2	33.15	0	0.00	33.20	2	5,340	0.04%
2018/12/22	1	35.10	1	35.00	34.85	0	5,669	0.00%
2018/12/18	1	35.85	1	35.90	35.25	0	5,647	0.00%
2018/12/17	0	0.00	2	35.70	35.65	-2	5,602	-0.04%
2018/12/14	8	35.56	16	35.55	35.50	-8	5,722	-0.14%
2018/12/12	3	34.15	0	0.00	34.80	3	5,750	0.05%
2018/12/07	0	0.00	16	34.20	34.30	-16	5,914	-0.27%
2018/12/05	0	0.00	4	35.20	35.40	-4	5,959	-0.07%
2018/12/04	2	35.80	0	0.00	35.40	2	6,055	0.03%
2018/12/03	3	36.60	0	0.00	36.35	3	6,100	0.05%
2018/11/30	0	0.00	8	35.65	35.50	-8	6,288	-0.13%
2018/11/29	3	35.90	0	0.00	34.90	3	6,381	0.05%
2018/11/28	35	36.05	16	35.58	35.60	19	6,722	0.28%
2018/11/27	0	0.00	10	34.69	35.35	-10	6,715	-0.15%
2018/11/26	1	34.25	0	0.00	34.55	1	6,769	0.01%
2018/11/23	11	33.21	0	0.00	33.10	11	6,853	0.16%
2018/11/22	9	34.04	1	35.00	33.10	8	6,997	0.11%
2018/11/21	2	34.75	13	34.57	34.60	-11	7,287	-0.15%
2018/11/20	0	0.00	40	35.00	34.50	-40	7,661	-0.52%
2018/11/19	53	35.10	12	35.10	35.25	41	7,658	0.54%
2018/11/16	6	34.72	7	34.66	34.55	-1	7,754	-0.01%
2018/11/15	3	34.80	3	34.90	34.90	0	7,771	0.00%
2018/11/14	7	34.78	3	34.75	34.75	4	7,837	0.05%
2018/11/12	1	33.10	0	0.00	33.45	1	7,645	0.01%
2018/11/09	5	32.93	6	32.41	33.20	-1	7,615	-0.01%
2018/11/08	2	33.45	0	0.00	32.10	2	7,626	0.03%
2018/11/06	1	31.95	0	0.00	31.95	1	7,623	0.01%
2018/11/01	0	0.00	1	30.40	30.65	-1	7,783	-0.01%
2018/10/24	0	0.00	2	29.25	30.10	-2	8,476	-0.02%
2018/10/18	2	30.10	0	0.00	29.75	2	9,394	0.02%
2018/10/16	1	29.75	1	29.70	28.85	0	9,755	0.00%
2018/10/11	0	0.00	2	26.48	26.00	-2	9,927	-0.02%
2018/10/09	1	29.30	0	0.00	28.80	1	10,178	0.01%
2018/10/08	3	29.90	0	0.00	29.45	3	10,380	0.03%
2018/10/05	0	0.00	25	29.03	29.40	-25	10,806	-0.23%
2018/10/04	0	0.00	3	30.60	30.30	-3	10,989	-0.03%
2018/10/03	2	32.28	0	0.00	32.00	2	10,902	0.02%
2018/10/02	0	0.00	5	31.28	31.20	-5	10,818	-0.05%
2018/10/01	2	30.58	3	30.67	30.95	-1	10,962	-0.01%
2018/09/28	1	32.10	0	0.00	31.70	1	10,991	0.01%
2018/09/27	2	32.20	1	32.15	32.25	1	10,989	0.01%
2018/09/26	1	32.40	0	0.00	32.10	1	11,010	0.01%
2018/09/25	6	31.59	0	0.00	32.15	6	11,008	0.05%
2018/09/21	7	31.51	1	31.80	31.45	6	10,954	0.05%
2018/09/20	0	0.00	38	31.03	30.85	-38	10,881	-0.35%
2018/09/19	8	33.23	0	0.00	32.25	8	10,713	0.07%
2018/09/18	5	32.40	3	32.55	33.10	2	10,631	0.02%
2018/09/17	0	0.00	1	33.30	33.15	-1	10,586	-0.01%
2018/09/14	4	34.38	0	0.00	34.25	4	10,591	0.04%
2018/09/13	1	33.20	0	0.00	33.20	1	10,476	0.01%
2018/09/12	3	34.23	2	33.58	33.30	1	10,383	0.01%
2018/09/11	10	33.20	0	0.00	34.70	10	10,325	0.10%
2018/09/10	15	33.07	22	32.71	33.00	-7	10,218	-0.07%
2018/09/07	10	34.30	11	34.02	34.60	-1	10,088	-0.01%
2018/09/06	64	35.70	50	35.03	35.00	14	10,124	0.14%
2018/09/05	2	34.53	4	34.33	34.70	-2	9,826	-0.02%
2018/09/04	26	35.16	6	36.02	34.10	20	9,652	0.21%
2018/09/03	1	36.65	6	36.37	36.70	-5	9,251	-0.05%
2018/08/31	11	37.29	1	37.40	36.60	10	9,128	0.11%
2018/08/30	17	36.78	16	36.88	36.70	1	8,975	0.01%
2018/08/29	3	36.92	7	37.15	37.35	-4	8,820	-0.05%
2018/08/28	28	36.69	26	36.35	36.70	2	8,635	0.02%
2018/08/27	14	34.51	13	34.57	35.30	1	8,230	0.01%
2018/08/24	11	32.66	21	32.92	33.10	-10	7,915	-0.13%
2018/08/23	2	32.95	17	32.53	32.35	-15	7,920	-0.19%
2018/08/22	16	31.70	6.6	31.56	32.25	9.4	7,714	0.12%
2018/08/21	16	31.43	0	0.00	31.75	16	7,654	0.21%
2018/08/20	1	30.10	11	29.99	30.30	-10	7,477	-0.13%
2018/08/17	0	0.00	1	30.60	29.70	-1	7,456	-0.01%
2018/08/16	1	30.15	0	0.00	30.10	1	7,415	0.01%
2018/08/15	4	30.21	3	30.00	29.85	1	7,407	0.01%
2018/08/14	3	30.58	26	29.80	29.65	-23	7,324	-0.31%
2018/08/13	11	30.48	0	0.00	30.75	11	7,189	0.15%
2018/08/08	2	33.03	1	32.65	31.75	1	6,907	0.01%
2018/08/06	0	0.00	6	32.05	31.80	-6	6,687	-0.09%
2018/08/02	0	0.00	3	32.23	32.30	-3	6,498	-0.05%
2018/08/01	22	32.42	21	31.86	31.85	1	6,373	0.02%
2018/07/31	0	0.00	11	31.91	32.00	-11	6,187	-0.18%
2018/07/30	19	32.30	21	32.10	32.40	-2	6,110	-0.03%
2018/07/27	33	31.95	21	31.59	32.00	12	5,970	0.20%
2018/07/26	18	31.08	33	31.13	31.00	-15	5,694	-0.26%
2018/07/25	4	29.43	24	29.42	29.25	-20	5,245	-0.38%
2018/07/24	47	29.40	27	28.96	29.30	20	5,128	0.39%
2018/07/23	9	28.12	6	27.92	27.95	3	4,781	0.06%
2018/07/20	4	28.05	15	27.88	28.60	-11	4,759	-0.23%
2018/07/19	0	0.00	3	28.40	28.45	-3	4,688	-0.06%
2018/07/18	4	28.43	24	28.36	28.60	-20	4,648	-0.43%
2018/07/17	50	29.18	33	29.39	28.65	17	4,508	0.38%
2018/07/16	40	29.09	52	28.87	28.10	-12	4,143	-0.29%
2018/07/13	45	28.50	31.1	28.13	29.30	13.9	3,897	0.36%
2018/07/12	19	26.56	35	26.04	27.75	-16	3,424	-0.47%
2018/07/11	24	25.30	8	25.30	25.25	16	3,103	0.52%
2018/07/10	17	25.34	24	25.19	24.90	-7	3,074	-0.23%
2018/07/09	36	25.61	18	25.51	25.15	18	2,996	0.60%
2018/07/06	19	24.73	0	0.00	25.35	19	2,827	0.67%
2018/07/04	0	0.00	1	23.90	23.85	-1	2,583	-0.04%
2018/06/27	1	23.45	0	0.00	23.25	1	2,444	0.04%
2018/06/25	1	23.70	0	0.00	23.35	1	2,387	0.04%
2018/06/20	1	22.50	0	0.00	22.60	1	2,303	0.04%
2018/06/14	24	24.18	14	23.71	23.60	10	2,236	0.45%
2018/06/13	2	23.78	0	0.00	24.35	2	2,068	0.10%
2018/06/12	0	0.00	1	23.40	23.25	-1	2,014	-0.05%
2018/06/01	117	24.51	117	23.50	23.50	0	1,842	0.00%	大買/大賣/
2018/05/31	1	22.35	0	0.00	23.65	1	1,706	0.06%
2018/05/23	10	22.00	0	0.00	21.85	10	1,412	0.71%
2018/05/22	3	22.10	0	0.00	22.10	3	1,367	0.22%
2018/05/15	1	21.60	0	0.00	21.60	1	1,237	0.08%
2018/04/26	1	22.50	1	22.00	21.35	0	770	0.00%
2018/04/10	0	0.00	7	18.95	19.50	-7	589	-1.19%
2018/03/16	0	0.00	3	20.60	20.45	-3	641	-0.47%
2018/03/15	65	21.02	67	20.70	20.65	-2	634	-0.32%
2018/03/14	5	20.29	5	20.05	20.65	0	594	0.00%
2018/03/06	7	18.80	0	0.00	18.75	7	562	1.24%
2018/02/27	0	0.00	21	19.25	19.25	-21	551	-3.81%
2018/02/09	0	0.00	15	18.30	18.55	-15	586	-2.56%
2018/02/05	4	19.95	0	0.00	19.65	4	666	0.60%
2018/01/31	1	20.70	0	0.00	20.90	1	677	0.15%
2018/01/25	1	21.60	0	0.00	21.35	1	720	0.14%
2018/01/11	0	0.00	1	21.45	21.45	-1	756	-0.13%
2018/01/10	3	21.30	0	0.00	21.20	3	759	0.40%
2018/01/09	6	22.19	1	22.00	22.00	5	746	0.67%
2018/01/08	0	0.00	0	22.30	22.40	0	738	0.00%
2018/01/05	1	21.85	0	0.00	21.85	1	714	0.14%
2018/01/04	0	0.00	8	21.18	21.35	-8	699	-1.14%