泰鼎-KY (4927)-元大-敦南券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股▲1.18%
482人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	3	40.50	0	0.00	40.75	3	749	0.40%
2024/04/29	2	39.65	0	0.00	40.70	2	694	0.29%
2024/03/21	0.1	41.80	0	0.00	41.55	0.1	520	0.02%
2024/03/12	7	42.58	0	0.00	42.15	7	426	1.64%
2024/03/06	2	42.20	22	43.92	43.75	-20	336	-5.94%
2024/03/05	20	43.20	0	0.00	42.90	20	301	6.64%
2024/03/01	0	0.00	1	45.45	45.45	-1	258	-0.39%
2024/02/27	2	47.60	0	46.90	46.80	2	224	0.89%
2024/02/23	0	49.42	0	48.90	48.80	0	218	0.00%
2024/02/22	0	49.85	0	0.00	49.75	0	223	0.00%
2024/02/19	0	0.00	2	50.40	50.40	-2	220	-0.91%
2024/02/05	0	0.00	1	47.00	47.00	-1	211	-0.47%
2024/01/11	2	48.70	2	48.85	48.70	0	331	0.00%
2024/01/10	1	49.20	0	0.00	48.85	1	338	0.30%
2024/01/03	2	50.00	0	0.00	50.20	2	360	0.55%
2023/12/21	1	49.85	0	0.00	49.80	1	431	0.23%
2023/12/05	10	50.80	0	0.00	50.80	10	519	1.93%
2023/11/21	0	0.00	2	49.55	50.10	-2	650	-0.31%
2023/10/30	1	47.60	0	0.00	47.50	1	772	0.13%
2023/10/26	0	0.00	12	48.00	47.90	-12	764	-1.57%
2023/10/18	0.1	52.00	0	0.00	51.60	0.1	767	0.01%
2023/10/06	0.1	53.20	0	0.00	52.70	0.1	861	0.01%
2023/10/04	0	0.00	1	57.00	57.00	-1	850	-0.12%
2023/08/28	2	52.60	0	0.00	53.00	2	1,275	0.16%
2023/08/21	0	0.00	1	52.20	52.70	-1	1,390	-0.07%
2023/08/15	1	53.00	0	0.00	52.70	1	1,466	0.07%
2023/08/14	2	54.70	0	0.00	54.60	2	1,451	0.14%
2023/07/21	0.1	63.50	0	0.00	63.20	0.1	1,433	0.01%
2023/07/20	0	0.00	5	65.40	65.10	-5	1,449	-0.35%
2023/07/13	0	0.00	1	67.30	67.10	-1	1,439	-0.07%
2023/07/06	0	0.00	10	66.50	65.80	-10	1,633	-0.61%
2023/07/05	3	68.80	5	67.70	67.80	-2	1,583	-0.13%
2023/07/04	0	0.00	2	70.45	70.20	-2	1,531	-0.13%
2023/06/16	3	63.87	0	0.00	62.30	3	1,377	0.22%
2023/06/15	2	63.40	0	0.00	63.10	2	1,374	0.15%
2023/06/14	0	0.00	3	62.90	62.20	-3	1,365	-0.22%
2023/06/12	0	0.00	2	64.40	64.20	-2	1,356	-0.15%
2023/06/09	1	64.10	0	0.00	64.10	1	1,352	0.07%
2023/06/08	0	0.00	1	65.60	64.70	-1	1,344	-0.07%
2023/06/06	3	65.90	4	64.88	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	1	62.80	63.80	-1	1,275	-0.08%
2023/05/31	0	0.00	5	63.14	63.00	-5	1,256	-0.40%
2023/05/30	8	61.85	5.1	61.41	61.80	2.9	1,214	0.24%
2023/05/29	3	60.90	1	61.20	60.80	2	1,232	0.16%
2023/05/25	0	0.00	3	61.93	61.30	-3	1,216	-0.25%
2023/05/22	5	61.24	10	61.80	61.50	-5	1,318	-0.38%
2023/05/19	6	59.87	0	0.00	59.60	6	1,270	0.47%
2023/05/18	0	0.00	3	59.37	59.10	-3	1,261	-0.24%
2023/05/17	2	58.30	0	0.00	59.70	2	1,244	0.16%
2023/05/03	0.1	54.70	0	0.00	54.20	0.1	1,251	0.01%
2023/04/28	1	55.00	0	0.00	55.10	1	1,269	0.08%
2023/04/27	1	54.00	0	0.00	54.30	1	1,263	0.08%
2023/04/26	0	0.00	6	53.15	54.30	-6	1,256	-0.48%
2023/04/21	0.1	57.50	0	0.00	56.70	0.1	1,227	0.01%
2023/04/20	0.1	58.70	0	0.00	58.40	0.1	1,207	0.01%
2023/04/19	0.1	60.60	3	59.80	59.80	-2.9	1,203	-0.24%
2023/04/18	5.4	60.77	0	0.00	60.40	5.4	1,192	0.45%
2023/04/17	0.3	61.60	0	0.00	61.40	0.3	1,171	0.03%
2023/04/14	0.2	61.90	0	0.00	61.70	0.2	1,163	0.02%
2023/04/13	9	61.93	0	0.00	61.50	9	1,151	0.78%
2023/04/12	2	61.70	1	63.30	63.60	1	1,060	0.09%
2023/04/11	1	62.00	35	61.19	62.10	-34	976	-3.48%
2023/03/30	0	0.00	1	59.20	59.20	-1	867	-0.12%
2023/03/24	0	0.00	5	59.90	59.80	-5	893	-0.56%
2023/03/23	0	0.00	5	59.40	59.40	-5	897	-0.56%
2023/03/16	0.2	56.20	0	0.00	56.00	0.2	932	0.02%
2023/03/14	0.2	57.80	0	0.00	57.00	0.2	982	0.02%
2023/03/13	1.2	58.50	0	0.00	58.60	1.2	996	0.12%
2023/03/10	0.2	59.00	0	0.00	59.00	0.2	1,031	0.02%
2023/03/09	0.2	60.70	20	61.70	60.80	-19.8	1,055	-1.88%
2023/03/07	0	62.00	0	0.00	62.30	0	1,128	0.00%
2023/03/02	5	58.00	0	0.00	58.40	5	1,318	0.38%
2023/03/01	5.3	58.62	5	58.20	58.70	0.3	1,338	0.02%
2023/02/24	2	61.20	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0	0.00	30	62.73	62.80	-30	1,332	-2.25%
2023/02/22	20	63.00	0	0.00	62.30	20	1,384	1.44%
2023/02/16	0	59.90	5	60.50	60.30	-5	1,354	-0.37%
2023/02/10	5	59.06	0	0.00	59.00	5	1,645	0.30%
2023/02/09	4	60.20	0	0.00	60.00	4	1,678	0.24%
2023/02/08	15	60.50	41	60.70	60.40	-26	1,761	-1.48%
2023/02/07	2	60.60	1	61.00	60.60	1	1,818	0.05%
2023/02/03	1	60.00	0	0.00	59.80	1	1,867	0.05%
2023/02/02	1	59.50	0	0.00	60.20	1	1,864	0.05%
2023/01/31	1	58.20	0	0.00	58.10	1	1,855	0.05%
2023/01/17	3	55.07	0	0.00	55.00	3	1,870	0.16%
2023/01/16	0	0.00	2	54.90	54.60	-2	1,908	-0.10%
2023/01/03	0.1	52.90	0	0.00	53.60	0.1	2,201	0.00%
2022/12/28	0.1	54.00	0	0.00	53.60	0.1	2,268	0.00%
2022/12/19	16	56.99	0	0.00	56.70	16	2,384	0.67%
2022/12/15	3	59.53	0	0.00	58.90	3	2,412	0.12%
2022/12/14	30	59.70	3	59.87	59.80	27	2,416	1.12%
2022/12/08	0	0.00	1	58.80	58.50	-1	2,507	-0.04%
2022/12/07	0	0.00	2	58.60	58.50	-2	2,530	-0.08%
2022/12/06	11	59.82	21	59.70	59.50	-10	2,550	-0.39%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/01	34	60.31	1	60.40	60.10	33	2,520	1.31%
2022/11/30	0	0.00	1	60.00	59.90	-1	2,559	-0.04%
2022/11/28	5	58.48	0	0.00	59.30	5	2,579	0.19%
2022/11/25	12	57.33	0	0.00	57.00	12	2,496	0.48%
2022/11/24	7	57.67	1	58.20	58.40	6	2,494	0.24%
2022/11/23	0	0.00	0.1	56.00	56.60	-0.1	2,496	0.00%
2022/11/22	0	0.00	15	55.16	55.80	-15	2,503	-0.60%
2022/11/18	12	55.60	0	0.00	55.30	12	2,529	0.47%
2022/11/17	0	0.00	1	56.00	55.90	-1	2,533	-0.04%
2022/11/15	6	54.30	0	0.00	54.80	6	2,672	0.22%
2022/11/11	15	55.37	15	54.00	53.10	0	2,889	0.00%
2022/11/08	0	0.00	10	54.50	54.40	-10	2,707	-0.37%
2022/11/07	2	53.35	21	52.97	53.50	-19	2,618	-0.73%
2022/11/04	12	53.03	0	0.00	53.50	12	2,589	0.46%
2022/11/02	5	51.90	0	0.00	51.90	5	2,493	0.20%
2022/10/27	5	48.90	0	0.00	49.35	5	2,476	0.20%
2022/10/25	1	49.95	0	0.00	50.00	1	2,459	0.04%
2022/10/19	1	51.90	1	51.80	51.60	0	2,364	0.00%
2022/10/18	1	50.80	0	0.00	51.50	1	2,275	0.04%
2022/10/11	1	50.30	0	0.00	48.85	1	2,200	0.05%
2022/10/06	0	0.00	1	51.50	52.20	-1	2,177	-0.05%
2022/09/28	0.1	51.10	0	0.00	49.50	0.1	2,208	0.00%
2022/09/23	1	54.40	10	54.52	54.60	-9	2,271	-0.40%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/14	4	57.60	0	0.00	58.00	4	2,206	0.18%
2022/09/13	20	59.15	3	59.13	58.90	17	2,210	0.77%
2022/09/12	1.1	57.81	0	0.00	58.00	1.1	2,208	0.05%
2022/09/07	1	56.60	0	0.00	56.60	1	2,244	0.04%
2022/09/06	1	58.50	1	60.50	58.10	0	2,278	0.00%
2022/09/05	1	58.80	0	0.00	57.80	1	2,240	0.04%
2022/09/02	1	61.40	0	0.00	60.90	1	2,251	0.04%
2022/09/01	2	60.25	0	0.00	60.50	2	2,218	0.09%
2022/08/31	1	61.20	0	0.00	61.80	1	2,218	0.05%
2022/08/29	3	58.53	0	0.00	59.20	3	2,140	0.14%
2022/08/26	1	60.40	1	60.20	60.60	0	2,130	0.00%
2022/08/19	4	61.20	0	0.00	62.30	4	1,915	0.21%
2022/08/17	1	56.70	0	0.00	56.30	1	1,708	0.06%
2022/08/05	5	56.70	0	0.00	56.70	5	1,759	0.28%
2022/08/02	0	0.00	1	58.50	57.70	-1	1,791	-0.06%
2022/07/29	0	0.00	0	60.80	61.00	0	1,859	0.00%
2022/07/22	2	64.15	0	0.00	63.30	2	1,996	0.10%
2022/07/13	1	59.20	1	60.30	59.00	0	2,314	0.00%
2022/07/08	1	65.70	2	65.40	65.80	-1	2,316	-0.04%
2022/07/06	0	0.00	6	65.20	61.80	-6	2,326	-0.26%
2022/07/05	8	65.10	0	0.00	64.70	8	2,343	0.34%
2022/07/01	0	0.00	24	66.48	65.60	-24	2,296	-1.05%
2022/06/28	0	73.00	0	0.00	72.60	0	2,469	0.00%
2022/06/17	0.1	72.20	0	0.00	74.00	0.1	3,136	0.00%
2022/06/16	0.1	76.40	0	0.00	74.50	0.1	3,133	0.00%
2022/06/15	0.1	78.40	0	0.00	75.70	0.1	3,125	0.00%
2022/06/14	0.1	79.10	0	0.00	78.50	0.1	3,095	0.00%
2022/06/13	0.1	79.58	20	79.71	79.70	-19.9	3,072	-0.65%
2022/06/06	1	87.10	1	86.30	86.30	0	3,077	0.00%
2022/06/01	0	0.00	1	91.30	89.80	-1	3,228	-0.03%
2022/05/31	5	90.66	0	0.00	91.20	5	3,297	0.15%
2022/05/25	1	88.80	0	0.00	88.60	1	3,438	0.03%
2022/05/24	0	89.40	0	0.00	88.60	0	3,449	0.00%
2022/05/19	0	89.20	0	0.00	91.70	0	3,504	0.00%
2022/05/12	1	95.30	0	0.00	92.80	1	3,665	0.03%
2022/05/09	1	98.50	0	0.00	97.20	1	3,928	0.03%
2022/05/06	0	0.00	7	99.90	99.70	-7	4,134	-0.17%
2022/05/05	0	0.00	0	104.00	104.00	0	4,176	0.00%
2022/04/26	2	91.20	2	91.80	94.30	0	4,393	0.00%
2022/04/25	0	90.80	1	92.80	94.80	-1	4,461	-0.02%
2022/04/22	11	96.64	1	101.50	94.50	10	4,492	0.22%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/15	1	102.50	0	0.00	99.40	1	4,935	0.02%
2022/04/14	0	0.00	1	104.50	103.50	-1	5,053	-0.02%
2022/04/12	10	100.00	0	0.00	102.00	10	5,471	0.18%
2022/04/07	0	0.00	1	102.50	102.00	-1	5,729	-0.02%
2022/04/01	1	104.00	0	0.00	103.50	1	5,968	0.02%
2022/03/31	6	108.00	5	105.80	106.00	1	6,026	0.02%
2022/03/30	1	106.50	21	107.50	105.50	-20	6,178	-0.32%
2022/03/29	0	0.00	1	104.50	105.50	-1	6,384	-0.02%
2022/03/28	20	104.75	1	104.50	105.50	19	6,557	0.29%
2022/03/25	1	107.50	4	105.75	104.50	-3	6,734	-0.04%
2022/03/24	0	0.00	1	104.00	107.50	-1	6,998	-0.01%
2022/03/23	4	101.88	5	101.60	102.50	-1	7,083	-0.01%
2022/03/21	63	97.50	0	0.00	97.50	63	7,026	0.90%
2022/03/15	10	90.10	0	0.00	89.40	10	7,060	0.14%
2022/03/10	0	0.00	10	95.10	94.80	-10	7,199	-0.14%
2022/03/09	0	0.00	4	90.88	91.80	-4	7,342	-0.05%
2022/03/07	22	90.13	0	0.00	90.80	22	7,944	0.28%
2022/03/04	34	93.98	1	92.80	92.30	33	8,202	0.40%
2022/03/03	14	96.09	0	0.00	96.00	14	8,209	0.17%
2022/03/02	7	98.30	2	98.90	98.60	5	8,153	0.06%
2022/03/01	0	0.00	46	99.91	99.90	-46	8,161	-0.56%
2022/02/25	1	98.80	2	99.85	99.40	-1	8,214	-0.01%
2022/02/24	1	102.50	0	0.00	100.50	1	8,294	0.01%
2022/02/23	0	0.00	3	103.17	104.00	-3	8,512	-0.04%
2022/02/22	1	103.50	8	101.19	101.00	-7	8,698	-0.08%
2022/02/21	2	103.75	0	0.00	104.00	2	8,755	0.02%
2022/02/18	2	103.00	73	103.21	103.00	-71	8,839	-0.80%
2022/02/17	1	105.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	0	0.00	1	106.00	105.50	-1	9,115	-0.01%
2022/02/15	0	0.00	6	103.83	102.00	-6	9,329	-0.06%
2022/02/14	4	104.13	4	102.00	102.00	0	9,571	0.00%
2022/02/10	12	104.63	3	104.50	104.50	9	10,054	0.09%
2022/02/09	36	105.74	35	104.60	105.50	1	10,128	0.01%
2022/02/08	12	108.92	5	105.50	105.50	7	10,138	0.07%
2022/02/07	4	114.13	4	114.88	117.00	0	10,163	0.00%
2022/01/25	4	117.25	4	115.50	115.00	0	10,232	0.00%
2022/01/24	1	117.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	4	121.75	12	122.79	121.00	-8	10,262	-0.08%
2022/01/19	0	0.00	1	125.00	124.50	-1	10,282	-0.01%
2022/01/18	3	125.00	3	124.50	123.00	0	10,409	0.00%
2022/01/17	7	124.29	13	124.50	127.50	-6	10,437	-0.06%
2022/01/14	8	124.06	8	122.25	126.00	0	10,538	0.00%
2022/01/13	2	123.50	9	122.00	122.50	-7	10,540	-0.07%
2022/01/12	13	127.00	12	127.75	126.50	1	10,553	0.01%
2022/01/11	2	129.00	2	130.75	129.00	0	10,539	0.00%
2022/01/10	5	132.80	2	130.75	129.00	3	10,515	0.03%
2022/01/07	2	128.50	5	128.90	125.00	-3	10,675	-0.03%
2022/01/06	5	133.70	4	132.63	137.00	1	10,737	0.01%
2022/01/05	10	132.75	8	132.75	128.50	2	10,568	0.02%
2022/01/04	0	0.00	4	132.25	132.50	-4	10,402	-0.04%
2022/01/03	2	135.00	5	134.40	134.50	-3	10,361	-0.03%
2021/12/30	6	130.67	8	130.13	130.50	-2	10,330	-0.02%
2021/12/29	5	128.20	5	128.50	129.00	0	10,231	0.00%
2021/12/28	0	0.00	3	126.33	127.00	-3	10,118	-0.03%
2021/12/24	8	125.17	3	124.50	123.00	5	10,005	0.05%
2021/12/23	9	124.94	5	125.50	129.00	4	9,825	0.04%
2021/12/22	2	118.00	5	117.70	117.50	-3	9,611	-0.03%
2021/12/21	2	115.75	2	115.25	118.00	0	9,542	0.00%
2021/12/20	13	114.62	9	114.72	114.00	4	9,781	0.04%
2021/12/17	4	106.38	10	106.25	108.00	-6	9,552	-0.06%
2021/12/16	0	0.00	61	100.45	102.50	-61	9,333	-0.65%
2021/12/15	62	96.19	2	96.25	96.00	60	9,206	0.65%
2021/12/14	1	95.10	1	96.40	94.20	0	9,242	0.00%
2021/12/13	0	0.00	4	96.00	95.20	-4	9,303	-0.04%
2021/12/09	1	96.40	3	96.90	95.00	-2	9,626	-0.02%
2021/12/07	2	94.95	2	94.15	93.60	0	10,136	0.00%
2021/12/06	1	95.70	1.1	96.23	95.60	-0.1	10,457	0.00%
2021/12/03	4.1	96.27	1	96.70	96.30	3.1	10,554	0.03%
2021/12/02	3	98.67	7	99.86	98.30	-4	10,616	-0.04%
2021/12/01	12	106.33	2	112.00	103.00	10	10,358	0.10%
2021/11/30	6	108.75	4	110.00	114.00	2	10,353	0.02%
2021/11/29	1	103.50	2	102.50	104.00	-1	10,326	-0.01%
2021/11/26	1	102.00	0	0.00	101.50	1	10,376	0.01%
2021/11/23	3	100.50	2	101.00	99.00	1	10,249	0.01%
2021/11/22	4	104.75	6	104.58	102.50	-2	10,121	-0.02%
2021/11/19	3	103.67	2	105.75	103.00	1	9,883	0.01%
2021/11/18	2	101.50	1	102.00	103.00	1	9,661	0.01%
2021/11/17	3	102.00	0	0.00	103.00	3	9,585	0.03%
2021/11/16	7	99.36	12	99.84	100.50	-5	9,481	-0.05%
2021/11/15	3	103.33	7	103.93	103.50	-4	9,310	-0.04%
2021/11/12	6	99.98	2	101.25	98.90	4	9,148	0.04%
2021/11/11	4	97.15	18	99.75	101.50	-14	8,880	-0.16%
2021/11/10	9	93.28	0	0.00	92.30	9	8,609	0.10%
2021/11/09	6	89.45	11	89.48	93.60	-5	8,228	-0.06%
2021/11/08	4	85.40	75	84.97	85.10	-71	7,972	-0.89%
2021/11/05	32	83.24	6	83.72	85.00	26	7,842	0.33%
2021/11/04	9	83.34	12	83.77	84.80	-3	7,630	-0.04%
2021/11/03	0	0.00	48	79.99	79.90	-48	7,371	-0.65%
2021/11/01	0	0.00	1	80.00	80.00	-1	7,196	-0.01%
2021/10/29	1.3	75.50	2	78.00	78.00	-0.7	7,122	-0.01%
2021/10/28	2.5	74.21	1	74.40	74.40	1.5	7,055	0.02%
2021/10/27	12.2	75.33	0	0.00	75.60	12.2	7,006	0.17%
2021/10/26	0	0.00	3	75.00	75.10	-3	6,952	-0.04%
2021/10/25	3	80.07	0	0.00	77.50	3	6,781	0.04%
2021/10/22	2	81.75	9	81.28	80.80	-7	6,653	-0.11%
2021/10/21	0	0.00	10	79.58	78.20	-10	6,455	-0.15%
2021/10/20	5	79.30	2	78.90	77.90	3	6,355	0.05%
2021/10/19	0	0.00	5	77.32	78.50	-5	6,208	-0.08%
2021/10/18	7	75.99	1	76.70	77.30	6	6,132	0.10%
2021/10/15	2	75.10	18	76.28	76.00	-16	6,050	-0.26%
2021/10/14	1	73.10	2	73.15	73.90	-1	5,766	-0.02%
2021/10/08	0	0.00	3	71.00	70.80	-3	5,584	-0.05%
2021/10/07	2	71.00	1	70.20	70.80	1	5,641	0.02%
2021/10/05	3	66.30	3	66.27	68.70	0	5,539	0.00%
2021/10/01	3	66.03	5	65.82	65.10	-2	5,413	-0.04%
2021/09/30	10	69.24	2	68.95	68.00	8	5,326	0.15%
2021/09/29	5	70.20	0	0.00	69.50	5	5,269	0.09%
2021/09/28	0	0.00	1	74.50	72.60	-1	5,202	-0.02%
2021/09/27	24	74.48	24	73.63	73.10	0	5,041	0.00%
2021/09/24	2	68.65	1	71.00	71.30	1	4,553	0.02%
2021/09/23	33	69.14	2	68.85	69.00	31	4,403	0.70%
2021/09/22	0	0.00	1	69.30	68.30	-1	4,354	-0.02%
2021/09/17	0	0.00	1	68.80	68.70	-1	4,283	-0.02%
2021/09/16	60	67.01	2	67.20	67.00	58	4,227	1.37%
2021/09/15	8	67.29	1	69.10	68.90	7	4,143	0.17%
2021/09/14	7	71.57	20	72.40	70.30	-13	3,902	-0.33%
2021/09/13	3	72.53	1	72.60	73.00	2	3,808	0.05%
2021/09/10	18	72.64	10	71.99	73.10	8	3,676	0.22%
2021/09/09	2	70.55	15	71.47	71.50	-13	3,227	-0.40%
2021/09/08	0	67.00	0	0.00	66.80	0	2,827	0.00%
2021/09/07	40	69.75	33	68.65	69.90	7	2,656	0.26%
2021/09/06	21	67.75	0	0.00	68.40	21	2,407	0.87%
2021/09/03	2	69.50	7	69.73	70.50	-5	2,298	-0.22%
2021/09/02	17	67.42	28	67.50	68.60	-11	1,979	-0.56%
2021/09/01	10	66.00	0	0.00	65.80	10	1,608	0.62%
2021/08/31	0	0.00	1	61.00	62.00	-1	1,458	-0.07%
2021/08/24	0	0.00	2	57.75	57.20	-2	1,413	-0.14%
2021/08/17	1	54.90	0	0.00	54.50	1	1,443	0.07%
2021/08/12	1	57.60	0	0.00	57.70	1	1,501	0.07%
2021/08/09	2	60.60	3	60.43	59.80	-1	1,666	-0.06%
2021/08/05	1	60.50	1	62.00	60.40	0	1,783	0.00%
2021/07/30	3	58.20	3	59.53	57.70	0	1,955	0.00%
2021/07/28	1	58.60	0	0.00	58.50	1	1,986	0.05%
2021/07/26	0	0.00	15	59.76	59.70	-15	2,010	-0.75%
2021/07/23	1	61.60	0	0.00	60.50	1	2,006	0.05%
2021/07/20	1	58.60	0	0.00	58.50	1	2,024	0.05%
2021/07/19	1	60.60	0	0.00	59.80	1	2,021	0.05%
2021/07/16	2	63.45	0	0.00	63.60	2	2,038	0.10%
2021/07/15	16	64.47	1	65.00	64.30	15	2,037	0.74%
2021/07/14	13	63.58	6	63.78	65.40	7	1,996	0.35%
2021/07/12	0	0.00	3	60.00	60.00	-3	1,946	-0.15%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/05	5	61.50	0	0.00	62.80	5	2,131	0.23%
2021/06/24	1	61.50	0	0.00	61.20	1	2,242	0.04%
2021/06/04	1	55.50	0	0.00	55.30	1	2,355	0.04%
2021/05/24	2	53.85	12	53.88	53.70	-10	2,607	-0.38%
2021/05/21	1	52.40	1	52.20	52.40	0	2,605	0.00%
2021/05/19	2	51.15	3	51.17	51.90	-1	2,594	-0.04%
2021/05/18	1	46.00	0	0.00	48.10	1	2,595	0.04%
2021/05/13	10	51.86	0	0.00	50.80	10	2,494	0.40%
2021/05/11	2	62.00	0	0.00	61.30	2	2,407	0.08%
2021/05/06	10	67.70	16	67.81	67.90	-6	2,357	-0.25%
2021/05/05	0	0.00	1	66.50	66.50	-1	2,436	-0.04%
2021/04/29	2	67.05	0	0.00	66.80	2	2,494	0.08%
2021/04/28	0	0.00	1	68.80	67.80	-1	2,506	-0.04%
2021/04/27	0	0.00	7	67.29	67.50	-7	2,459	-0.28%
2021/04/26	0	0.00	5	67.60	67.00	-5	2,471	-0.20%
2021/04/23	1	66.50	0	0.00	67.00	1	2,476	0.04%
2021/04/22	0	0.00	2	68.45	66.80	-2	2,524	-0.08%
2021/04/21	30	67.37	95	67.68	67.90	-65	2,556	-2.54%
2021/04/20	40	67.24	0	0.00	67.20	40	2,535	1.58%
2021/04/19	35	66.93	10	67.40	67.20	25	2,565	0.97%
2021/04/15	1	62.60	0	0.00	64.00	1	2,554	0.04%
2021/04/14	1	62.00	0	0.00	62.00	1	2,567	0.04%
2021/04/13	0	0.00	28	64.60	64.30	-28	2,516	-1.11%
2021/04/06	4	67.25	0	0.00	66.80	4	2,449	0.16%
2021/03/31	0	0.00	1	66.60	66.50	-1	2,469	-0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	1	66.90	0	0.00	66.80	1	2,734	0.04%
2021/03/18	0	0.00	2	67.50	67.40	-2	2,752	-0.07%
2021/03/15	2	67.90	0	0.00	68.10	2	2,841	0.07%
2021/03/12	2	67.90	0	0.00	67.90	2	2,845	0.07%
2021/03/09	1	66.80	1	67.70	67.00	0	2,885	0.00%
2021/03/05	10	68.00	0	0.00	68.60	10	2,898	0.35%
2021/03/04	14	69.08	0	0.00	68.20	14	2,914	0.48%
2021/03/02	0	0.00	18	71.87	71.00	-18	2,890	-0.62%
2021/02/25	0	0.00	6	71.40	71.10	-6	2,857	-0.21%
2021/02/23	1	70.60	0	0.00	70.40	1	2,862	0.03%
2021/02/22	3	71.20	0	0.00	71.20	3	2,930	0.10%
2021/02/19	0	0.00	10.2	71.10	71.20	-10.2	2,941	-0.35%
2021/02/18	20	71.15	7	71.94	71.20	13	2,978	0.44%
2021/02/17	10	68.50	0	0.00	69.30	10	3,011	0.33%
2021/02/05	0	0.00	1	68.30	68.00	-1	2,993	-0.03%
2021/02/02	3	67.23	3	67.20	67.00	0	3,048	0.00%
2021/02/01	2	67.35	0	0.00	67.90	2	3,032	0.07%
2021/01/29	5.2	69.76	0	0.00	68.80	5.2	3,112	0.17%
2021/01/28	3	70.20	1	70.40	70.20	2	3,078	0.06%
2021/01/27	4	70.43	8	70.40	71.70	-4	3,027	-0.13%
2021/01/26	1	68.20	1	68.50	68.60	0	2,911	0.00%
2021/01/25	20	69.80	38	69.95	69.00	-18	2,864	-0.63%
2021/01/20	1	68.10	0	0.00	68.50	1	2,870	0.03%
2021/01/19	0	0.00	1	69.30	68.80	-1	2,868	-0.03%
2021/01/18	1	67.80	0	0.00	68.40	1	2,847	0.04%
2021/01/15	0	0.00	2	69.70	68.90	-2	2,838	-0.07%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/08	10	67.13	0	0.00	67.50	10	2,673	0.37%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2021/01/04	1	68.80	2	69.00	69.40	-1	2,608	-0.04%
2020/12/28	1	68.00	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/24	10	70.86	0	0.00	70.20	10	2,571	0.39%
2020/12/23	14	69.30	0	0.00	69.50	14	2,559	0.55%
2020/12/22	2	68.35	0	0.00	67.60	2	2,576	0.08%
2020/12/21	15	68.68	10	68.30	68.30	5	2,515	0.20%
2020/12/18	6	70.50	3	70.50	70.50	3	2,586	0.12%
2020/12/17	2	71.50	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/14	1	72.50	0	0.00	72.90	1	2,740	0.04%
2020/12/11	2	73.30	0	0.00	72.60	2	2,810	0.07%
2020/12/10	4	74.53	3	75.30	74.60	1	2,880	0.03%
2020/12/09	0	0.00	1	78.40	77.70	-1	2,954	-0.03%
2020/12/08	4	77.43	0	0.00	77.90	4	2,958	0.14%
2020/12/07	14	79.41	2	78.80	77.30	12	2,949	0.41%
2020/12/01	0	0.00	1	82.40	83.40	-1	2,889	-0.03%
2020/11/26	2	82.90	2	84.10	84.10	0	2,840	0.00%
2020/11/25	16	82.90	16	81.11	81.40	0	2,816	0.00%
2020/11/20	3	83.17	4	82.50	82.90	-1	2,874	-0.03%
2020/11/19	1	84.20	14	84.20	82.40	-13	2,877	-0.45%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/17	4	81.55	3	82.03	81.60	1	2,822	0.04%
2020/11/16	2	81.40	14	81.36	81.80	-12	2,855	-0.42%
2020/11/13	0	0.00	3	78.20	78.70	-3	2,823	-0.11%
2020/11/11	0	0.00	2	79.00	79.70	-2	2,871	-0.07%
2020/11/09	3	78.20	2	78.60	78.50	1	2,982	0.03%
2020/11/06	0	0.00	4	78.80	78.50	-4	3,079	-0.13%
2020/11/05	2	75.80	0	0.00	76.00	2	3,050	0.07%
2020/11/04	2	75.80	0	0.00	75.80	2	3,117	0.06%
2020/11/02	0	0.00	1	75.00	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	9	74.40	74.10	-9	3,595	-0.25%
2020/10/29	0	0.00	1	76.10	76.20	-1	3,641	-0.03%
2020/10/28	25	75.80	2	75.35	75.40	23	3,735	0.62%
2020/10/27	0	0.00	2	74.00	74.30	-2	3,751	-0.05%
2020/10/22	5	72.00	0	0.00	72.20	5	3,945	0.13%
2020/10/21	70	72.90	0	0.00	72.90	70	4,023	1.74%
2020/10/20	0	0.00	6	70.68	71.60	-6	4,154	-0.14%
2020/10/15	11	70.99	1	71.70	70.90	10	4,345	0.23%
2020/10/12	1	71.90	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	1	73.50	72.90	-1	4,600	-0.02%
2020/10/06	2	71.95	1	73.60	71.70	1	4,641	0.02%
2020/09/29	5	71.70	5	71.80	71.00	0	4,900	0.00%
2020/09/28	2	71.85	0	0.00	72.00	2	4,991	0.04%
2020/09/25	5	72.64	2	72.60	72.40	3	5,108	0.06%
2020/09/24	3	74.77	0	0.00	74.60	3	5,324	0.06%
2020/09/23	1	77.40	11	80.07	77.30	-10	5,685	-0.18%
2020/09/22	0	0.00	10	78.00	78.30	-10	5,668	-0.18%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	31	77.59	77.00	-31	5,673	-0.55%
2020/09/17	0	0.00	9	78.20	78.10	-9	5,617	-0.16%
2020/09/16	6	78.02	4	78.15	78.00	2	5,632	0.04%
2020/09/15	1	77.00	7	76.44	77.10	-6	5,684	-0.11%
2020/09/14	0	0.00	15	74.43	74.20	-15	5,814	-0.26%
2020/09/09	0	0.00	1	70.30	71.20	-1	5,989	-0.02%
2020/09/08	2	71.00	0	0.00	71.40	2	6,064	0.03%
2020/09/04	1	70.70	0	0.00	71.70	1	6,164	0.02%
2020/09/02	2	70.90	0	0.00	70.80	2	6,193	0.03%
2020/08/31	0	0.00	1	71.70	72.30	-1	6,318	-0.02%
2020/08/28	10	71.00	1	71.40	70.80	9	6,344	0.14%
2020/08/27	2	73.20	0	0.00	72.30	2	6,351	0.03%
2020/08/25	0	0.00	1	72.10	72.10	-1	6,399	-0.02%
2020/08/24	2	72.70	1	73.30	72.60	1	6,414	0.02%
2020/08/21	2	71.85	10	72.00	72.40	-8	6,432	-0.12%
2020/08/20	14	70.10	8	69.36	70.50	6	6,500	0.09%
2020/08/19	2	74.50	2	74.00	73.50	0	6,602	0.00%
2020/08/18	2	75.10	1	75.10	75.20	1	6,665	0.02%
2020/08/17	2	74.85	13	76.06	76.20	-11	6,804	-0.16%
2020/08/14	4	75.45	1	76.80	76.90	3	7,144	0.04%
2020/08/13	1	74.20	0	0.00	73.70	1	7,234	0.01%
2020/08/12	17	73.55	3	72.83	73.20	14	7,304	0.19%
2020/08/11	18	76.42	0	0.00	75.80	18	7,256	0.25%
2020/08/10	2	74.70	0	0.00	74.40	2	7,261	0.03%
2020/08/07	5	77.02	0	0.00	76.30	5	7,369	0.07%
2020/08/06	16	80.55	12	80.06	79.60	4	7,356	0.05%
2020/08/05	22	82.29	37	81.52	83.10	-15	7,623	-0.20%
2020/08/04	1	76.30	0	0.00	75.80	1	7,502	0.01%
2020/08/03	3	74.37	0	0.00	73.70	3	7,519	0.04%
2020/07/30	23	80.13	0	0.00	79.60	23	8,002	0.29%
2020/07/29	1	80.60	0	0.00	80.10	1	8,006	0.01%
2020/07/28	31	81.81	27	81.23	82.00	4	8,007	0.05%
2020/07/27	0	0.00	15	80.91	80.00	-15	7,992	-0.19%
2020/07/24	22	83.45	22	82.13	80.80	0	8,093	0.00%
2020/07/22	5	81.80	15	81.83	82.40	-10	8,100	-0.12%
2020/07/20	6	79.38	2	79.15	80.20	4	8,192	0.05%
2020/07/17	2	80.15	4	81.50	78.90	-2	8,302	-0.02%
2020/07/16	2	79.85	4	79.63	79.60	-2	8,376	-0.02%
2020/07/15	3	78.70	1	79.20	78.00	2	8,442	0.02%
2020/07/14	1	77.20	1	77.90	78.70	0	8,504	0.00%
2020/07/13	12	77.83	0	0.00	77.70	12	8,523	0.14%
2020/07/10	2	79.35	2	77.70	77.70	0	8,572	0.00%
2020/07/09	11	83.15	10	81.99	81.10	1	8,601	0.01%
2020/07/08	5	80.50	7	80.63	81.60	-2	8,613	-0.02%
2020/07/07	3	79.97	7	79.46	79.80	-4	8,630	-0.05%
2020/07/06	3	81.30	23	80.35	78.90	-20	8,763	-0.23%
2020/07/03	41	81.31	17	78.82	78.00	24	8,994	0.27%
2020/07/02	22	76.92	43	77.88	79.40	-21	8,939	-0.23%
2020/07/01	5	71.62	5	71.92	72.20	0	8,738	0.00%
2020/06/29	2	69.10	0	0.00	69.10	2	8,739	0.02%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	0	0.00	1	71.10	70.60	-1	8,835	-0.01%
2020/06/22	2	72.30	1	73.10	72.30	1	8,839	0.01%
2020/06/19	6	70.42	6.2	72.56	73.60	-0.2	8,860	0.00%
2020/06/18	1	69.20	0	0.00	69.40	1	8,725	0.01%
2020/06/17	2	69.70	1	69.00	69.00	1	8,838	0.01%
2020/06/16	3	69.07	6	69.78	70.60	-3	8,860	-0.03%
2020/06/15	1	68.10	2	67.85	67.30	-1	8,868	-0.01%
2020/06/12	1	67.20	0	0.00	67.60	1	9,014	0.01%
2020/06/11	0	0.00	1	65.20	65.20	-1	9,095	-0.01%
2020/06/10	4	66.18	2	66.35	67.00	2	9,153	0.02%
2020/06/09	6	67.08	0	0.00	66.20	6	9,234	0.06%
2020/06/05	3	67.07	1	67.30	67.30	2	9,400	0.02%
2020/06/04	2	69.90	0	0.00	69.80	2	9,466	0.02%
2020/06/03	1	70.30	1	70.20	70.20	0	9,620	0.00%
2020/06/02	1	69.50	2	70.20	69.00	-1	9,744	-0.01%
2020/05/29	1	68.70	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	0.1	67.70	68.10	-0.1	10,032	0.00%
2020/05/27	0	0.00	3	67.60	68.10	-3	10,091	-0.03%
2020/05/26	16	70.26	30	69.81	68.20	-14	10,310	-0.14%
2020/05/25	2.2	71.50	9	71.37	72.50	-6.8	10,445	-0.07%
2020/05/22	4	69.85	2.2	71.76	69.70	1.8	10,475	0.02%
2020/05/21	24	67.07	26	70.63	71.50	-2	10,464	-0.02%
2020/05/20	13.2	63.35	18	64.23	65.00	-4.8	10,220	-0.05%
2020/05/19	2	62.25	3	62.27	62.90	-1	10,586	-0.01%
2020/05/18	1	61.50	1	61.70	60.80	0	10,586	0.00%
2020/05/15	3	60.93	7	61.47	60.80	-4	10,820	-0.04%
2020/05/14	4	62.28	10.2	61.82	60.60	-6.2	11,202	-0.06%
2020/05/13	2	62.00	2	62.00	61.90	0	11,770	0.00%
2020/05/12	62	63.36	61	62.37	62.10	1	12,247	0.01%
2020/05/11	1.2	60.05	1	61.10	61.40	0.2	12,047	0.00%
2020/05/08	11	60.22	10	60.38	60.20	1	12,006	0.01%
2020/05/07	19	60.79	18	60.74	60.10	1	12,034	0.01%
2020/05/06	46	58.32	16	59.20	58.60	30	11,835	0.25%
2020/05/05	2	56.15	0	0.00	55.60	2	11,633	0.02%
2020/05/04	1	55.80	0.3	55.10	55.10	0.7	11,850	0.01%
2020/04/30	6	56.07	6	56.35	56.30	0	11,923	0.00%
2020/04/29	6	57.28	6	56.85	56.30	0	12,041	0.00%
2020/04/28	6.3	57.08	4	56.30	57.20	2.3	12,202	0.02%
2020/04/24	17	54.50	34	54.63	54.00	-17	12,214	-0.14%
2020/04/23	40	56.02	36	55.38	54.60	4	12,367	0.03%
2020/04/22	41	54.73	63.2	54.48	55.90	-22.2	12,442	-0.18%
2020/04/21	45	54.31	29	54.62	54.00	16	12,394	0.13%
2020/04/20	6	53.83	2	53.80	53.40	4	12,231	0.03%
2020/04/17	2	53.05	8	52.60	52.00	-6	12,138	-0.05%
2020/04/16	6	52.80	4	53.05	53.40	2	12,063	0.02%
2020/04/15	6	52.95	0	0.00	53.00	6	12,025	0.05%
2020/04/14	5	53.80	5	53.94	54.00	0	11,926	0.00%
2020/04/13	22	53.54	2	53.35	53.10	20	11,862	0.17%
2020/04/10	0	0.00	1	52.90	52.50	-1	11,721	-0.01%
2020/04/09	1	52.40	2	53.30	52.80	-1	11,677	-0.01%
2020/04/08	31.3	50.93	23	51.43	51.80	8.3	11,479	0.07%
2020/04/07	3	47.58	8	47.82	48.40	-5	11,116	-0.04%
2020/04/06	65	43.60	74	45.80	44.00	-9	10,970	-0.08%
2020/04/01	7	45.89	0	0.00	45.50	7	10,811	0.06%
2020/03/31	1	47.45	0	0.00	47.10	1	10,793	0.01%
2020/03/27	6	50.03	2	50.40	48.40	4	10,907	0.04%
2020/03/26	6	51.25	6	51.50	51.80	0	10,903	0.00%
2020/03/25	1	53.70	2	51.60	51.40	-1	10,937	-0.01%
2020/03/24	3	52.50	1	53.10	52.50	2	10,937	0.02%
2020/03/23	2	50.10	2	51.00	51.00	0	10,976	0.00%
2020/03/20	1	51.00	9	51.43	51.40	-8	10,835	-0.07%
2020/03/19	6	47.20	7	48.50	47.20	-1	10,721	-0.01%
2020/03/18	1	51.80	31	52.19	50.50	-30	10,591	-0.28%
2020/03/17	8	49.43	5	49.15	49.15	3	10,397	0.03%
2020/03/16	8	47.43	2	49.50	46.55	6	10,242	0.06%
2020/03/13	9	45.86	0	0.00	49.45	9	10,142	0.09%
2020/03/12	0	0.00	1	50.20	50.00	-1	10,088	-0.01%
2020/03/11	4	53.75	0	0.00	54.20	4	9,966	0.04%
2020/03/10	5	51.90	3	54.90	55.20	2	9,869	0.02%
2020/03/09	9	56.09	5	56.84	55.00	4	9,664	0.04%
2020/03/06	5	57.60	7	57.83	57.60	-2	9,457	-0.02%
2020/03/05	2	57.20	0	0.00	56.90	2	9,328	0.02%
2020/03/04	0	0.00	4	56.40	56.70	-4	9,246	-0.04%
2020/03/03	12	58.32	5	58.26	57.90	7	9,238	0.08%
2020/03/02	2	56.10	3	54.93	56.00	-1	9,054	-0.01%
2020/02/27	8	56.89	13	58.38	55.40	-5	8,973	-0.06%
2020/02/26	0	0.00	9	57.51	57.10	-9	8,663	-0.10%
2020/02/25	4	55.90	0	0.00	55.90	4	8,348	0.05%
2020/02/24	2	56.05	10	57.20	55.70	-8	8,210	-0.10%
2020/02/21	2	54.90	5	55.42	55.50	-3	8,069	-0.04%
2020/02/20	32	55.58	10	55.30	55.50	22	7,975	0.28%
2020/02/19	11	57.40	11	57.78	58.20	0	7,523	0.00%
2020/02/18	23	57.01	14	57.22	57.20	9	7,427	0.12%
2020/02/17	19	60.95	16	61.13	59.70	3	7,168	0.04%
2020/02/14	22	58.64	25	59.11	60.30	-3	6,726	-0.04%
2020/02/13	118	52.97	125	54.14	54.90	-7	6,002	-0.12%	大買/大賣/
2020/02/12	8	52.66	2	53.20	52.40	6	5,496	0.11%
2020/02/11	0	0.00	20	51.87	52.00	-20	5,386	-0.37%
2020/02/10	3	51.40	0	0.00	51.30	3	5,538	0.05%
2020/02/07	5	52.20	0	0.00	52.00	5	5,440	0.09%
2020/02/06	2	52.70	3	53.30	53.60	-1	5,321	-0.02%
2020/02/05	4	53.25	2	53.50	52.60	2	5,214	0.04%
2020/02/04	0	0.00	2	51.70	51.70	-2	4,944	-0.04%
2020/02/03	4	53.55	9	52.51	52.70	-5	4,849	-0.10%
2020/01/31	9	52.74	6	51.33	53.30	3	4,686	0.06%
2020/01/30	0	0.00	21	48.99	49.80	-21	4,367	-0.48%
2020/01/20	3	50.73	2	51.05	51.00	1	4,231	0.02%
2020/01/17	2	50.30	1	50.60	50.30	1	4,153	0.02%
2020/01/16	1	47.90	25	49.00	49.20	-24	3,998	-0.60%
2020/01/15	1	46.65	0	0.00	47.20	1	3,778	0.03%
2020/01/14	1	46.60	0	0.00	46.60	1	3,766	0.03%
2020/01/13	3	45.92	0	0.00	46.65	3	3,761	0.08%
2020/01/09	0	0.00	1	45.50	45.30	-1	3,831	-0.03%
2020/01/08	6	44.44	0	0.00	44.20	6	3,898	0.15%
2020/01/07	3	44.82	0	0.00	44.70	3	3,949	0.08%
2019/12/31	40	46.20	0	0.00	46.00	40	4,206	0.95%
2019/12/27	10	46.95	1	46.90	46.85	9	4,271	0.21%
2019/12/26	5	46.70	0	0.00	46.05	5	4,260	0.12%
2019/12/25	10	47.98	2	47.30	47.20	8	4,222	0.19%
2019/12/24	10	48.03	10	47.45	47.70	0	4,240	0.00%
2019/12/23	3	47.23	0	0.00	47.60	3	4,127	0.07%
2019/12/20	0	0.00	14	45.66	46.00	-14	3,987	-0.35%
2019/12/19	6	46.00	3	46.25	46.50	3	3,933	0.08%
2019/12/18	15	45.52	1	45.00	45.10	14	3,831	0.37%
2019/12/17	50	44.00	0	0.00	44.10	50	3,703	1.35%
2019/12/13	0	0.00	1	43.80	43.70	-1	3,946	-0.03%
2019/12/10	0	0.00	5	42.70	42.55	-5	4,116	-0.12%
2019/12/09	2	42.35	4	43.53	42.60	-2	4,163	-0.05%
2019/12/05	0	0.00	3	43.55	43.55	-3	4,414	-0.07%
2019/12/02	0	0.00	23	42.52	42.65	-23	4,603	-0.50%
2019/11/29	10	44.05	3	44.18	43.75	7	4,658	0.15%
2019/11/28	15	44.74	0	0.00	44.80	15	4,686	0.32%
2019/11/27	0	0.00	3	43.62	43.95	-3	4,687	-0.06%
2019/11/26	5	43.67	0	0.00	43.60	5	4,722	0.11%
2019/11/22	2	42.70	0	0.00	42.70	2	4,867	0.04%
2019/11/21	2	42.55	2	43.20	43.20	0	4,990	0.00%
2019/11/20	0	0.00	1	43.15	43.15	-1	5,080	-0.02%
2019/11/18	0	0.00	1	44.00	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	1	42.70	43.00	-1	5,233	-0.02%
2019/11/12	0	0.00	5	42.71	43.20	-5	5,495	-0.09%
2019/11/11	4	42.48	0	0.00	42.10	4	5,660	0.07%
2019/11/08	2	44.23	2	44.00	43.85	0	5,702	0.00%
2019/11/07	10	43.97	5	44.18	44.45	5	5,784	0.09%
2019/11/04	0	0.00	1	43.20	42.55	-1	6,228	-0.02%
2019/10/31	2	43.30	15	43.45	43.25	-13	6,445	-0.20%
2019/10/30	0	0.00	2	43.10	43.15	-2	6,554	-0.03%
2019/10/29	1	42.90	3	42.80	42.25	-2	6,586	-0.03%
2019/10/25	2	43.25	0	0.00	42.65	2	6,713	0.03%
2019/10/24	0	0.00	1	43.05	43.40	-1	6,710	-0.01%
2019/10/23	1	43.00	1	42.65	42.50	0	6,712	0.00%
2019/10/22	0	0.00	1	43.70	42.75	-1	6,735	-0.01%
2019/10/18	1	43.25	3	42.43	42.85	-2	6,792	-0.03%
2019/10/17	3	41.35	16	41.32	41.50	-13	6,731	-0.19%
2019/10/16	14	42.04	6	41.58	41.80	8	6,818	0.12%
2019/10/15	3	39.82	6	40.58	40.60	-3	6,821	-0.04%
2019/10/09	2	38.78	0	0.00	38.85	2	6,895	0.03%
2019/10/08	7	41.33	6	41.15	41.05	1	6,871	0.01%
2019/10/07	6	41.98	9	41.78	42.30	-3	6,886	-0.04%
2019/10/04	3	40.53	0	0.00	40.30	3	6,848	0.04%
2019/09/27	2	41.88	1	43.65	42.05	1	6,999	0.01%
2019/09/26	0	0.00	1	44.00	43.85	-1	7,086	-0.01%
2019/09/25	1	43.60	0	0.00	43.60	1	7,157	0.01%
2019/09/24	3	44.10	1	44.80	43.80	2	7,262	0.03%
2019/09/23	2	44.30	3	44.52	44.30	-1	7,290	-0.01%
2019/09/20	9	43.84	1	43.95	43.85	8	7,379	0.11%
2019/09/19	2	43.80	3	43.77	43.60	-1	7,393	-0.01%
2019/09/18	33	43.78	20	43.32	43.40	13	7,383	0.18%
2019/09/17	1	45.20	1	45.45	45.20	0	7,202	0.00%
2019/09/16	8	45.24	2	45.13	44.85	6	7,215	0.08%
2019/09/12	2	46.98	30	47.29	46.70	-28	7,126	-0.39%
2019/09/11	0	0.00	8	47.09	47.15	-8	7,212	-0.11%
2019/09/10	6	46.94	1	47.15	46.85	5	7,338	0.07%
2019/09/09	7	47.48	2	47.08	46.70	5	7,411	0.07%
2019/09/06	0	0.00	1	51.20	51.50	-1	7,243	-0.01%
2019/09/05	20	51.46	11	51.53	51.40	9	7,472	0.12%
2019/09/04	0	0.00	4	51.03	51.00	-4	7,480	-0.05%
2019/09/03	17	50.58	0	0.00	50.50	17	7,592	0.22%
2019/09/02	6	50.48	7	50.77	51.70	-1	7,645	-0.01%
2019/08/30	2	51.00	23	51.07	50.30	-21	7,796	-0.27%
2019/08/29	24	50.87	20	50.60	50.80	4	7,929	0.05%
2019/08/28	0	0.00	4	51.10	50.60	-4	7,921	-0.05%
2019/08/27	1	51.50	7	51.29	51.00	-6	7,869	-0.08%
2019/08/26	2	51.75	11	51.58	51.30	-9	7,858	-0.11%
2019/08/23	6	53.65	0	0.00	53.60	6	7,771	0.08%
2019/08/22	8	54.19	16	53.81	54.90	-8	7,731	-0.10%
2019/08/21	4	54.40	1	54.80	54.20	3	7,650	0.04%
2019/08/20	2	54.90	5	55.66	55.00	-3	7,684	-0.04%
2019/08/19	31	55.29	36	55.16	55.20	-5	7,690	-0.07%
2019/08/16	18	53.40	9	53.11	53.20	9	7,605	0.12%
2019/08/15	15	53.94	9	53.81	53.90	6	7,544	0.08%
2019/08/14	14	54.80	12	55.10	54.60	2	7,517	0.03%
2019/08/13	2	54.10	20	53.20	53.10	-18	7,466	-0.24%
2019/08/12	2	54.75	4	55.05	54.40	-2	7,543	-0.03%
2019/08/08	22	55.25	13	55.58	56.50	9	7,500	0.12%
2019/08/07	7	53.47	0	0.00	52.80	7	7,291	0.10%
2019/08/06	45	52.02	30	51.87	53.80	15	7,271	0.21%
2019/08/05	5	51.54	0	0.00	50.70	5	7,113	0.07%
2019/08/02	22	53.27	17	52.95	52.70	5	7,225	0.07%
2019/08/01	18	52.81	39	52.69	53.00	-21	7,491	-0.28%
2019/07/31	3	51.37	5	51.76	51.60	-2	7,711	-0.03%
2019/07/30	2	50.85	15	51.30	51.50	-13	7,891	-0.16%
2019/07/29	5	49.90	10	50.25	50.50	-5	7,944	-0.06%
2019/07/26	2	49.58	0	0.00	49.60	2	8,083	0.02%
2019/07/25	2	50.10	4	49.91	49.85	-2	8,164	-0.02%
2019/07/24	14	49.48	0	0.00	49.40	14	8,324	0.17%
2019/07/23	10	50.26	7	50.17	49.80	3	8,400	0.04%
2019/07/22	6	50.28	12	50.66	50.70	-6	8,389	-0.07%
2019/07/19	11	49.65	1	49.35	49.50	10	8,400	0.12%
2019/07/18	7	49.09	10	49.45	49.00	-3	8,547	-0.04%
2019/07/17	25	50.04	10	49.90	50.10	15	8,531	0.18%
2019/07/16	18	51.26	10	51.40	50.70	8	8,540	0.09%
2019/07/15	2	52.00	3	52.17	51.90	-1	8,616	-0.01%
2019/07/12	4	51.20	7	51.10	51.50	-3	8,738	-0.03%
2019/07/11	12	49.88	6	50.33	50.70	6	8,819	0.07%
2019/07/10	18	50.83	15	50.97	50.20	3	9,016	0.03%
2019/07/09	2	50.45	6	50.67	49.85	-4	9,495	-0.04%
2019/07/08	12	50.58	8	50.94	50.60	4	10,127	0.04%
2019/07/05	5	51.80	3	52.00	51.70	2	10,138	0.02%
2019/07/03	9	52.18	12	52.15	51.70	-3	10,261	-0.03%
2019/07/01	5	54.40	5	54.92	55.50	0	10,229	0.00%
2019/06/28	13	54.50	13	54.82	54.60	0	10,178	0.00%
2019/06/27	11	55.24	7	55.19	53.70	4	10,264	0.04%
2019/06/26	0	0.00	25	53.83	54.00	-25	10,310	-0.24%
2019/06/24	5	53.80	10	54.10	54.30	-5	10,411	-0.05%
2019/06/20	14	54.38	0	0.00	54.30	14	10,366	0.14%
2019/06/19	20	54.00	2	53.50	53.40	18	10,343	0.17%
2019/06/18	17	53.19	17	52.74	53.40	0	10,289	0.00%
2019/06/17	6	54.77	6	53.00	52.70	0	10,162	0.00%
2019/06/14	0	0.00	5	56.00	55.00	-5	10,109	-0.05%
2019/06/13	18	56.07	31	55.37	54.90	-13	10,050	-0.13%
2019/06/12	2	53.35	16	53.95	54.00	-14	9,826	-0.14%
2019/06/11	31	53.77	21	53.06	53.10	10	9,808	0.10%
2019/06/10	7	53.20	1	52.70	52.60	6	9,740	0.06%
2019/06/06	63	51.86	64	52.29	52.70	-1	9,728	-0.01%
2019/06/05	17	51.50	1	49.25	51.70	16	9,543	0.17%
2019/06/04	7	48.11	6	47.33	48.40	1	9,438	0.01%
2019/06/03	5	47.35	5	47.45	47.35	0	9,508	0.00%
2019/05/31	21	48.01	20	48.21	48.20	1	9,800	0.01%
2019/05/30	6	47.03	6	47.37	47.45	0	9,783	0.00%
2019/05/29	25	47.55	49	47.81	47.50	-24	9,802	-0.24%
2019/05/28	6	46.39	11	46.24	47.30	-5	9,865	-0.05%
2019/05/27	14	44.84	24	45.71	45.60	-10	9,886	-0.10%
2019/05/24	26	46.32	61	46.17	45.95	-35	9,851	-0.36%
2019/05/23	26	46.60	22	47.17	46.25	4	9,818	0.04%
2019/05/22	0	0.00	2	49.20	48.95	-2	9,878	-0.02%
2019/05/21	10	49.01	14	49.21	49.75	-4	9,976	-0.04%
2019/05/20	17	49.02	17	49.22	48.75	0	10,042	0.00%
2019/05/17	45	51.00	11	51.16	49.55	34	9,982	0.34%
2019/05/16	6	52.30	3	52.63	51.70	3	9,904	0.03%
2019/05/15	38	51.70	48	51.77	51.60	-10	9,874	-0.10%
2019/05/14	6	50.19	3	49.23	50.80	3	9,929	0.03%
2019/05/13	4	50.05	1	50.00	50.00	3	10,008	0.03%
2019/05/10	29	50.88	46	50.85	50.00	-17	10,404	-0.16%
2019/05/09	10	52.95	30	51.88	50.50	-20	10,496	-0.19%
2019/05/08	22	53.33	32	53.56	55.00	-10	10,425	-0.10%
2019/05/07	15	52.62	6	51.23	53.70	9	10,216	0.09%
2019/05/06	29	51.41	126	50.58	50.00	-97	10,111	-0.96%	大賣/
2019/05/03	11	50.76	20	51.35	51.70	-9	10,062	-0.09%
2019/05/02	11	50.69	0	0.00	50.70	11	10,037	0.11%
2019/04/30	77	50.26	9	50.24	51.20	68	10,095	0.67%
2019/04/29	59	49.52	11	48.00	49.25	48	10,047	0.48%
2019/04/26	1	48.70	10	48.72	48.50	-9	10,085	-0.09%
2019/04/25	1	48.05	0	0.00	49.10	1	10,291	0.01%
2019/04/24	1	49.00	7	49.47	49.00	-6	10,513	-0.06%
2019/04/23	2	49.95	5	50.24	50.70	-3	10,808	-0.03%
2019/04/22	11	49.72	3	49.77	49.70	8	11,100	0.07%
2019/04/19	9	51.26	9	50.20	50.40	0	11,010	0.00%
2019/04/18	15	51.00	21	50.57	50.00	-6	10,844	-0.06%
2019/04/17	21	50.89	14	50.99	52.00	7	10,676	0.07%
2019/04/16	14	51.13	26	50.84	50.70	-12	10,536	-0.11%
2019/04/15	33	49.08	44	49.88	51.00	-11	10,281	-0.11%
2019/04/12	107	49.05	166	48.24	46.45	-59	9,716	-0.61%	大買/大賣/
2019/04/11	26	46.65	55	46.11	46.95	-29	9,029	-0.32%
2019/04/10	35	45.84	5	45.15	45.75	30	8,884	0.34%
2019/04/09	21	45.86	1	45.85	45.45	20	8,873	0.23%
2019/04/08	51	45.41	0	0.00	45.10	51	8,766	0.58%
2019/04/03	0	0.00	5	45.16	44.70	-5	8,714	-0.06%
2019/04/02	10	44.60	0	0.00	43.85	10	8,645	0.12%
2019/04/01	1	44.80	13	44.23	44.00	-12	8,611	-0.14%
2019/03/29	15	43.62	35	43.70	43.85	-20	8,466	-0.24%
2019/03/28	15	42.43	1	42.75	41.80	14	8,339	0.17%
2019/03/27	4	41.85	5	41.76	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	1	41.50	41.40	-1	8,246	-0.01%
2019/03/25	2	40.28	12	40.26	40.80	-10	8,317	-0.12%
2019/03/22	27	41.84	16	41.23	41.20	11	8,334	0.13%
2019/03/21	0	0.00	5	41.45	42.00	-5	8,383	-0.06%
2019/03/20	3	41.00	9	41.14	41.10	-6	8,350	-0.07%
2019/03/19	3	41.10	1	40.90	41.60	2	8,334	0.02%
2019/03/18	0	0.00	10	40.73	40.40	-10	8,292	-0.12%
2019/03/15	4	41.36	0	0.00	41.15	4	8,266	0.05%
2019/03/14	5	41.30	0	0.00	41.90	5	8,256	0.06%
2019/03/13	10	41.10	0	0.00	40.80	10	8,263	0.12%
2019/03/12	2	42.05	4	40.64	40.45	-2	8,221	-0.02%
2019/03/11	3	41.35	0	0.00	41.35	3	8,174	0.04%
2019/03/08	6	41.72	11	41.72	41.45	-5	8,280	-0.06%
2019/03/07	12	43.12	5	42.55	42.65	7	8,253	0.08%
2019/03/06	23	45.25	9	45.11	43.70	14	8,223	0.17%
2019/03/05	5	43.87	2	44.20	44.25	3	8,029	0.04%
2019/03/04	8	44.32	4	44.01	44.40	4	8,107	0.05%
2019/02/27	1	43.00	4	43.61	44.30	-3	8,141	-0.04%
2019/02/26	5	43.61	13	43.84	43.60	-8	8,098	-0.10%
2019/02/25	2	43.43	2	43.80	44.45	0	8,177	0.00%
2019/02/22	10	43.82	2	43.93	43.40	8	8,166	0.10%
2019/02/21	58	45.69	48	45.22	44.40	10	8,278	0.12%
2019/02/20	39	44.31	34	44.38	45.00	5	8,215	0.06%
2019/02/19	45	44.64	45	44.79	44.20	0	8,137	0.00%
2019/02/18	0	0.00	2	45.00	44.15	-2	8,149	-0.02%
2019/02/14	7	45.31	12	45.90	45.10	-5	8,225	-0.06%
2019/02/13	3	45.93	18	45.85	45.25	-15	8,184	-0.18%
2019/02/12	0	0.00	10	47.80	46.95	-10	8,142	-0.12%
2019/02/11	17	46.03	33	47.20	48.05	-16	8,166	-0.20%
2019/01/30	8	41.17	13	41.55	43.70	-5	7,777	-0.06%
2019/01/29	12	41.51	7	41.89	40.65	5	7,542	0.07%
2019/01/28	22	42.09	13	41.44	41.10	9	7,297	0.12%
2019/01/25	18	41.05	15	41.31	40.80	3	7,166	0.04%
2019/01/24	14	41.09	14	41.23	41.25	0	7,083	0.00%
2019/01/23	0	0.00	44	39.78	41.00	-44	6,996	-0.63%
2019/01/22	56	39.93	30	39.65	39.65	26	6,839	0.38%
2019/01/21	1	41.10	1	42.00	40.30	0	6,699	0.00%
2019/01/18	40	40.70	0	0.00	41.35	40	6,564	0.61%
2019/01/17	1	40.80	63	41.34	40.55	-62	6,416	-0.97%
2019/01/16	40	40.09	4	39.86	41.15	36	6,188	0.58%
2019/01/15	5	38.69	6	38.90	39.60	-1	5,890	-0.02%
2019/01/14	21	35.35	2	37.63	38.20	19	5,445	0.35%
2019/01/09	10	35.15	0	0.00	35.25	10	5,146	0.19%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/07	1	35.10	0	0.00	35.05	1	5,120	0.02%
2018/12/28	1	34.60	0	0.00	34.55	1	5,266	0.02%
2018/12/27	30	33.42	18	33.00	33.20	12	5,340	0.22%
2018/12/25	30	32.95	0	0.00	33.20	30	5,582	0.54%
2018/12/21	0	0.00	6	35.42	35.50	-6	5,693	-0.11%
2018/12/20	1	35.15	1	35.25	35.70	0	5,646	0.00%
2018/12/19	1	35.40	0	0.00	35.20	1	5,620	0.02%
2018/12/18	7	35.80	1	35.95	35.25	6	5,647	0.11%
2018/12/17	0	0.00	1	35.50	35.65	-1	5,602	-0.02%
2018/12/14	1	35.35	0	0.00	35.50	1	5,722	0.02%
2018/12/13	0	0.00	2	35.00	35.00	-2	5,708	-0.04%
2018/12/12	1	34.50	0	0.00	34.80	1	5,750	0.02%
2018/12/10	5	33.50	0	0.00	34.30	5	5,869	0.09%
2018/12/06	5	33.80	0	0.00	34.00	5	5,940	0.08%
2018/12/03	13	36.80	10	36.55	36.35	3	6,100	0.05%
2018/11/30	2	35.50	0	0.00	35.50	2	6,288	0.03%
2018/11/29	15	35.43	10	34.90	34.90	5	6,381	0.08%
2018/11/28	15	35.98	8	35.66	35.60	7	6,722	0.10%
2018/11/27	5	34.65	5	35.35	35.35	0	6,715	0.00%
2018/11/23	0	0.00	1	33.10	33.10	-1	6,853	-0.01%
2018/11/22	10	34.05	1	33.10	33.10	9	6,997	0.13%
2018/11/20	25	34.72	1	35.40	34.50	24	7,661	0.31%
2018/11/19	0	0.00	1	35.05	35.25	-1	7,658	-0.01%
2018/11/16	1	34.65	1	34.55	34.55	0	7,754	0.00%
2018/11/14	9	34.27	29	34.36	34.75	-20	7,837	-0.26%
2018/11/09	20	33.18	2	33.00	33.20	18	7,615	0.24%
2018/11/08	1	33.60	45	32.10	32.10	-44	7,626	-0.58%
2018/11/05	0	0.00	2	32.15	32.40	-2	7,638	-0.03%
2018/11/02	0	0.00	1	30.45	31.20	-1	7,608	-0.01%
2018/11/01	0	0.00	1	30.20	30.65	-1	7,783	-0.01%
2018/10/30	1	28.30	0	0.00	28.30	1	7,902	0.01%
2018/10/29	0	0.00	1	27.70	27.70	-1	8,102	-0.01%
2018/10/26	1	29.45	0	0.00	28.25	1	8,217	0.01%
2018/10/23	45	30.10	0	0.00	29.50	45	8,605	0.52%
2018/10/17	0	0.00	2	29.50	29.65	-2	9,724	-0.02%
2018/10/15	0	0.00	10	28.35	28.40	-10	9,824	-0.10%
2018/10/12	2	26.13	2	26.95	27.80	0	9,868	0.00%
2018/10/11	10	26.11	0	0.00	26.00	10	9,927	0.10%
2018/10/05	15	29.20	15	29.63	29.40	0	10,806	0.00%
2018/10/04	1	30.75	0	0.00	30.30	1	10,989	0.01%
2018/10/01	24	30.94	23	30.73	30.95	1	10,962	0.01%
2018/09/28	1	31.90	0	0.00	31.70	1	10,991	0.01%
2018/09/25	0	0.00	2	32.25	32.15	-2	11,008	-0.02%
2018/09/20	2	31.48	0	0.00	30.85	2	10,881	0.02%
2018/09/19	17	33.37	17	33.75	32.25	0	10,713	0.00%
2018/09/18	23	32.38	23	32.82	33.10	0	10,631	0.00%
2018/09/17	7	33.44	5	33.15	33.15	2	10,586	0.02%
2018/09/14	11	34.08	16	34.19	34.25	-5	10,591	-0.05%
2018/09/13	5	33.16	3	33.20	33.20	2	10,476	0.02%
2018/09/12	1	34.00	0	0.00	33.30	1	10,383	0.01%
2018/09/11	2	33.18	4	33.50	34.70	-2	10,325	-0.02%
2018/09/10	10	33.19	7	33.11	33.00	3	10,218	0.03%
2018/09/07	2	34.10	1	34.60	34.60	1	10,088	0.01%
2018/09/06	7	35.91	22	36.03	35.00	-15	10,124	-0.15%
2018/09/05	40	34.69	60	34.49	34.70	-20	9,826	-0.20%
2018/09/04	38	35.35	32	34.64	34.10	6	9,652	0.06%
2018/09/03	33	36.42	35	36.77	36.70	-2	9,251	-0.02%
2018/08/31	27	36.94	26	37.01	36.60	1	9,128	0.01%
2018/08/30	25	36.70	23	36.69	36.70	2	8,975	0.02%
2018/08/29	2	36.55	13	37.14	37.35	-11	8,820	-0.12%
2018/08/28	30	36.90	20	36.52	36.70	10	8,635	0.12%
2018/08/27	5	33.99	18	34.81	35.30	-13	8,230	-0.16%
2018/08/24	49	32.49	53	32.86	33.10	-4	7,915	-0.05%
2018/08/23	1	33.25	0	0.00	32.35	1	7,920	0.01%
2018/08/22	9	31.52	1	31.40	32.25	8	7,714	0.10%
2018/08/21	15	31.47	12	30.90	31.75	3	7,654	0.04%
2018/08/17	6	30.14	0	0.00	29.70	6	7,456	0.08%
2018/08/16	18	29.99	15	30.00	30.10	3	7,415	0.04%
2018/08/15	54	30.03	44	30.08	29.85	10	7,407	0.13%
2018/08/14	12	30.60	12	31.10	29.65	0	7,324	0.00%
2018/08/13	27	31.11	28	31.12	30.75	-1	7,189	-0.01%
2018/08/10	44	32.26	44	32.28	31.80	0	7,032	0.00%
2018/08/09	20	32.05	31.1	31.93	31.90	-11.1	6,961	-0.16%
2018/08/08	11	32.55	8	33.03	31.75	3	6,907	0.04%
2018/08/07	10	32.50	24	32.50	32.65	-14	6,787	-0.21%
2018/08/06	16	32.04	26	31.92	31.80	-10	6,687	-0.15%
2018/08/03	41	32.87	46	32.44	32.20	-5	6,627	-0.08%
2018/08/02	77	31.79	154	32.26	32.30	-77	6,498	-1.18%	大賣/
2018/08/01	67	32.46	67	32.15	31.85	0	6,373	0.00%
2018/07/31	86	31.97	32	32.03	32.00	54	6,187	0.87%
2018/07/30	52	32.28	5	32.48	32.40	47	6,110	0.77%
2018/07/27	8	31.76	4	31.68	32.00	4	5,970	0.07%
2018/07/26	13.1	31.26	9	31.78	31.00	4.1	5,694	0.07%
2018/07/25	16	29.65	16	29.90	29.25	0	5,245	0.00%
2018/07/24	3	28.83	2	28.90	29.30	1	5,128	0.02%
2018/07/23	2	27.83	0	0.00	27.95	2	4,781	0.04%
2018/07/20	17	28.17	29	27.97	28.60	-12	4,759	-0.25%
2018/07/19	36	28.49	34	28.46	28.45	2	4,688	0.04%
2018/07/18	3	28.30	3	28.85	28.60	0	4,648	0.00%
2018/07/17	25	29.04	31	29.20	28.65	-6	4,508	-0.13%
2018/07/16	48	28.45	16	29.15	28.10	32	4,143	0.77%
2018/07/13	38	28.17	57	28.49	29.30	-19	3,897	-0.49%
2018/07/12	52	25.79	49.2	25.93	27.75	2.8	3,424	0.08%
2018/07/11	21	25.25	13	25.35	25.25	8	3,103	0.26%
2018/07/10	6	25.03	8	25.39	24.90	-2	3,074	-0.07%
2018/07/09	46	25.46	54	25.63	25.15	-8	2,996	-0.27%
2018/07/06	27	23.98	34	23.99	25.35	-7	2,827	-0.25%
2018/07/05	2	23.30	0	0.00	23.10	2	2,615	0.08%
2018/07/04	0	0.00	2	23.90	23.85	-2	2,583	-0.08%
2018/07/03	1	22.90	1	23.40	23.30	0	2,528	0.00%
2018/06/28	4	23.10	0	0.00	22.75	4	2,461	0.16%
2018/06/27	1	23.40	0	0.00	23.25	1	2,444	0.04%
2018/06/26	0	0.00	3	23.50	23.60	-3	2,427	-0.12%
2018/06/25	0	0.00	14	23.14	23.35	-14	2,387	-0.59%
2018/06/19	3	23.00	0	0.00	22.90	3	2,276	0.13%
2018/06/14	27	24.19	13	24.58	23.60	14	2,236	0.63%
2018/06/13	0	0.00	2	24.05	24.35	-2	2,068	-0.10%
2018/06/07	4	23.88	0	0.00	23.70	4	2,010	0.20%
2018/06/04	0	0.00	1	23.45	23.60	-1	1,887	-0.05%
2018/05/31	0	0.00	12.1	23.65	23.65	-12.1	1,706	-0.71%
2018/05/29	2	21.55	0	0.00	21.60	2	1,498	0.13%
2018/05/22	12	21.97	11	22.15	22.10	1	1,367	0.07%
2018/05/15	19	21.68	12	21.75	21.60	7	1,237	0.57%
2018/05/11	2	22.15	4	21.95	21.55	-2	1,136	-0.18%
2018/05/10	0	0.00	3	22.45	22.25	-3	1,100	-0.27%
2018/05/04	2	22.60	0	0.00	22.45	2	913	0.22%
2018/05/03	1	21.90	0	0.00	21.75	1	869	0.12%
2018/04/30	1	21.20	0	0.00	21.15	1	791	0.13%
2018/04/25	0	0.00	15.9	20.70	21.70	-15.9	701	-2.27%
2018/04/16	3	21.17	0	0.00	20.80	3	594	0.50%
2018/04/12	2	20.03	0	0.00	20.25	2	587	0.34%
2018/03/31	2	18.85	2	18.95	18.95	0	596	0.00%
2018/03/28	2	18.80	2	18.90	18.90	0	619	0.00%
2018/03/27	0	0.00	1	19.00	18.80	-1	621	-0.16%
2018/03/21	2	19.65	2	19.65	19.65	0	617	0.00%
2018/03/15	0	0.00	2	21.30	20.65	-2	634	-0.32%
2018/02/27	2	19.35	2	19.25	19.25	0	551	0.00%
2018/02/23	2	19.25	2	19.25	19.25	0	554	0.00%
2018/02/07	0	0.00	2	18.95	18.85	-2	621	-0.32%
2018/02/06	2	18.80	15	18.60	18.20	-13	681	-1.91%
2018/01/26	2	21.00	0	0.00	20.70	2	709	0.28%
2018/01/09	0	0.00	16	22.25	22.00	-16	746	-2.14%
2018/01/08	0	0.00	11	22.45	22.40	-11	738	-1.49%
2018/01/03	0	0.00	2	21.20	20.95	-2	689	-0.29%
2018/01/02	0	0.00	2	20.70	20.95	-2	692	-0.29%