泰鼎-KY (4927)-元富-台中券商分點個股進出

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
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6	38.33	0	0.00	38.25	6	2,627	0.23%
2024/12/09	0	0.00	1	39.10	38.20	-1	2,611	-0.04%
2024/12/06	0	0.00	2	38.70	38.90	-2	2,606	-0.08%
2024/12/05	2	39.95	0	0.00	39.95	2	2,574	0.08%
2024/12/04	1	41.05	0	0.00	40.95	1	2,542	0.04%
2024/12/03	0.5	40.55	0	0.00	40.25	0.5	2,481	0.02%
2024/12/02	2	41.45	0	0.00	40.65	2	2,480	0.08%
2024/11/29	11	42.47	2	43.15	42.20	9	2,428	0.37%
2024/11/28	4	41.50	3	43.23	43.10	1	2,345	0.04%
2024/11/27	3	41.85	2	41.75	41.40	1	2,106	0.05%
2024/11/19	1	37.90	0	0.00	37.95	1	1,792	0.06%
2024/11/13	5	40.00	0	0.00	39.65	5	1,775	0.28%
2024/11/04	1	42.50	2	42.38	42.35	-1	1,712	-0.06%
2024/10/25	0	0.00	2	45.33	45.45	-2	1,709	-0.12%
2024/10/21	0	50.50	0	0.00	50.30	0	1,602	0.00%
2024/10/14	0	0.00	1	57.60	59.40	-1	1,766	-0.06%
2024/10/09	0	0.00	3	56.90	56.90	-3	1,864	-0.16%
2024/10/04	0	0.00	1	60.80	58.20	-1	1,850	-0.05%
2024/09/24	0	56.00	0	0.00	55.50	0	1,827	0.00%
2024/09/16	0	0.00	2	59.00	59.00	-2	1,822	-0.11%
2024/09/13	5	58.06	4	57.95	58.10	1	1,768	0.06%
2024/09/10	2	54.00	0	0.00	53.00	2	1,744	0.11%
2024/09/04	2	55.40	0	0.00	55.30	2	1,724	0.12%
2024/09/02	6	58.90	0	0.00	59.30	6	1,707	0.35%
2024/08/30	4	59.75	0	0.00	59.70	4	1,692	0.24%
2024/08/29	4	57.95	0	0.00	58.40	4	1,658	0.24%
2024/08/26	2	56.70	1	56.60	57.10	1	1,688	0.06%
2024/08/22	1	52.70	0	0.00	53.20	1	1,643	0.06%
2024/08/19	2	52.40	0	0.00	52.50	2	1,649	0.12%
2024/08/16	6	55.50	0	0.00	55.00	6	1,629	0.37%
2024/08/13	0	0.00	28	53.90	53.80	-28	1,588	-1.76%
2024/08/02	3	51.80	9	53.82	51.60	-6	1,412	-0.42%
2024/08/01	9	55.00	0	0.00	55.50	9	1,364	0.66%
2024/07/31	0	0.00	1	54.00	54.00	-1	1,345	-0.07%
2024/07/18	28	50.66	0	0.00	51.60	28	1,302	2.15%
2024/07/16	0	0.00	1	53.80	54.70	-1	1,258	-0.08%
2024/07/15	0	0.00	2	54.85	54.90	-2	1,186	-0.17%
2024/07/12	0	0.00	1	52.00	52.00	-1	977	-0.10%
2024/07/11	0	0.00	2	46.90	47.35	-2	901	-0.22%
2024/07/10	1	40.15	0.1	40.10	43.05	0.9	805	0.11%
2024/07/05	0	0.00	2	39.05	39.05	-2	756	-0.26%
2024/07/02	2	37.60	0	0.00	37.80	2	743	0.27%
2024/07/01	2	38.05	0	0.00	38.10	2	741	0.27%
2024/06/25	0	0.00	2	38.55	38.70	-2	768	-0.26%
2024/06/24	0	37.85	0	0.00	38.05	0	759	0.00%
2024/06/21	2	37.95	0	0.00	38.00	2	759	0.26%
2024/06/17	0	39.00	0	0.00	38.90	0	742	0.00%
2024/04/15	1	39.60	0	0.00	39.65	1	654	0.15%
2024/04/12	0	0.00	13	39.60	39.35	-13	649	-2.00%
2024/04/11	1	39.80	0	0.00	39.75	1	643	0.16%
2024/04/09	1	39.85	0	0.00	39.90	1	636	0.16%
2024/03/28	0	0.00	11	40.03	40.10	-11	566	-1.94%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/26	2	41.75	0	0.00	40.70	2	545	0.37%
2024/03/25	1	41.95	0.1	42.15	42.20	0.9	534	0.17%
2024/03/21	0	44.50	0	0.00	41.55	0	520	0.00%
2024/03/20	1	41.30	1	41.00	41.00	0	519	0.00%
2024/03/15	0	40.65	0	0.00	40.45	0	486	0.00%
2024/03/05	1	44.35	1	42.90	42.90	0	301	0.00%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2023/12/07	0.1	50.00	0	0.00	49.60	0.1	498	0.01%
2023/10/20	0	0.00	1	49.90	49.95	-1	762	-0.13%
2023/10/17	0	52.60	0	0.00	52.80	0	764	0.00%
2023/10/06	1	53.00	2	52.80	52.70	-1	861	-0.12%
2023/10/02	10	57.90	0	0.00	57.80	10	890	1.12%
2023/09/20	1	58.10	0	0.00	57.10	1	1,187	0.08%
2023/08/08	0	0.00	1	62.00	62.10	-1	1,469	-0.07%
2023/08/04	0	58.00	0	0.00	57.70	0	1,453	0.00%
2023/07/27	1	63.10	0	0.00	63.10	1	1,432	0.07%
2023/07/19	0	66.00	0	0.00	63.90	0	1,450	0.00%
2023/07/13	0	0.00	1	67.50	67.10	-1	1,439	-0.07%
2023/07/12	1	66.80	0	0.00	67.00	1	1,424	0.07%
2023/07/11	1	66.61	0	0.00	66.90	1	1,426	0.07%
2023/07/06	1	65.60	0	0.00	65.80	1	1,633	0.06%
2023/07/05	1	69.50	0	0.00	67.80	1	1,583	0.06%
2023/07/04	5	70.01	3	69.57	70.20	2	1,531	0.13%
2023/06/30	0	0.00	1	62.30	63.20	-1	1,386	-0.07%
2023/06/28	1	60.20	0	0.00	60.00	1	1,381	0.07%
2023/06/27	0	60.25	0	0.00	59.60	0	1,384	0.00%
2023/06/20	0	60.90	0	0.00	60.80	0	1,387	0.00%
2023/06/19	0	61.90	0	0.00	61.70	0	1,379	0.00%
2023/06/02	0	61.70	0	0.00	61.70	0	1,245	0.00%
2023/05/30	0	61.30	0	0.00	61.80	0	1,214	0.00%
2023/05/23	0	61.30	0	0.00	61.40	0	1,262	0.00%
2023/05/22	0	61.50	1	62.00	61.50	-1	1,318	-0.07%
2023/05/19	1	59.90	1	59.60	59.60	0	1,270	0.00%
2023/05/17	2	59.90	2	59.80	59.70	0	1,244	0.00%
2023/05/10	0	0.00	1	55.70	55.90	-1	1,203	-0.08%
2023/05/04	1	54.30	0	0.00	54.40	1	1,241	0.08%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/04/26	0	54.00	0	0.00	54.30	0	1,256	0.00%
2023/04/25	0	54.79	0	0.00	53.90	0	1,252	0.00%
2023/04/21	0	57.20	0	0.00	56.70	0	1,227	0.00%
2023/04/18	1	60.40	0	0.00	60.40	1	1,192	0.08%
2023/04/17	0	0.00	2	61.20	61.40	-2	1,171	-0.17%
2023/04/13	1.1	62.72	0	0.00	61.50	1.1	1,151	0.10%
2023/04/10	0	59.50	0	0.00	59.00	0	898	0.00%
2023/04/07	0	60.90	0	0.00	59.80	0	893	0.00%
2023/04/06	0	60.10	0	0.00	60.10	0	873	0.00%
2023/03/31	0	59.50	0	0.00	59.20	0	868	0.00%
2023/03/23	2	59.10	0	0.00	59.40	2	897	0.22%
2023/03/15	0	0.00	2	56.60	56.50	-2	950	-0.21%
2023/03/14	0	57.80	0	0.00	57.00	0	982	0.00%
2023/03/10	0	58.80	0	0.00	59.00	0	1,031	0.00%
2023/03/09	2	61.70	0	0.00	60.80	2	1,055	0.19%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/03/06	0	61.60	1	61.90	61.90	-1	1,232	-0.08%
2023/03/02	0	0.00	4	58.40	58.40	-4	1,318	-0.30%
2023/02/24	2	62.80	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0	63.00	0	0.00	62.80	0	1,332	0.00%
2023/02/22	8	63.59	41	62.50	62.30	-33	1,384	-2.39%
2023/02/21	0	0.00	0	64.15	64.50	0	1,383	0.00%
2023/02/20	45	64.41	1	64.30	64.90	44	1,384	3.18%
2023/02/14	0	59.70	1	59.70	59.30	-1	1,502	-0.07%
2023/02/10	0	0.00	1	59.70	59.00	-1	1,645	-0.06%
2023/02/02	0	0.00	1	60.10	60.20	-1	1,864	-0.05%
2023/02/01	0	58.70	0	0.00	59.20	0	1,846	0.00%
2023/01/17	0	0.00	9	55.06	55.00	-9	1,870	-0.48%
2023/01/04	0	53.30	0	0.00	53.50	0	2,166	0.00%
2022/12/28	1	54.60	1	53.60	53.60	0	2,268	0.00%
2022/12/14	0	0.00	6	59.70	59.80	-6	2,416	-0.25%
2022/12/12	7	59.26	1	58.60	59.50	6	2,431	0.25%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/07	0	0.00	2	59.65	58.50	-2	2,530	-0.08%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/12/01	0	0.00	0	60.55	60.10	0	2,520	0.00%
2022/11/29	1	58.60	1	59.30	59.50	0	2,584	0.00%
2022/11/28	21	59.42	21	58.88	59.30	0	2,579	0.00%
2022/11/24	0	0.00	1	58.00	58.40	-1	2,494	-0.04%
2022/11/21	0	0.00	1	54.70	54.30	-1	2,511	-0.04%
2022/11/11	4	53.55	0	0.00	53.10	4	2,889	0.14%
2022/11/07	0	0.00	0.1	53.60	53.50	-0.1	2,618	0.00%
2022/11/04	0.1	53.00	0	0.00	53.50	0.1	2,589	0.00%
2022/10/24	1	52.30	1	51.00	51.00	0	2,442	0.00%
2022/10/20	1.1	50.50	1	50.20	50.30	0.1	2,390	0.00%
2022/10/19	1	51.60	1	51.70	51.60	0	2,364	0.00%
2022/10/18	0	0.00	2	51.75	51.50	-2	2,275	-0.09%
2022/10/13	1	49.35	4	46.25	46.25	-3	2,233	-0.13%
2022/10/12	1	49.55	1	49.70	49.55	0	2,202	0.00%
2022/10/07	1	52.60	1	53.20	52.60	0	2,173	0.00%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,170	-0.05%
2022/09/29	1	49.80	1	50.60	49.80	0	2,182	0.00%
2022/09/28	2	50.35	1	49.50	49.50	1	2,208	0.05%
2022/09/27	1	51.30	1	52.00	53.60	0	2,273	0.00%
2022/09/26	0	0.00	5	51.80	51.30	-5	2,288	-0.22%
2022/09/23	2	54.80	0	0.00	54.60	2	2,271	0.09%
2022/09/21	1	56.80	0	0.00	56.80	1	2,245	0.04%
2022/09/20	0	57.30	0	0.00	57.80	0	2,247	0.00%
2022/09/19	1	57.70	0	0.00	57.30	1	2,247	0.04%
2022/09/15	0	0.00	1	59.20	60.30	-1	2,236	-0.04%
2022/09/14	0	0.00	1	57.80	58.00	-1	2,206	-0.05%
2022/09/07	2	56.65	0	0.00	56.60	2	2,244	0.09%
2022/09/06	1	58.00	1	58.30	58.10	0	2,278	0.00%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/02	2	60.85	1	60.90	60.90	1	2,251	0.04%
2022/08/31	1	61.10	1	61.60	61.80	0	2,218	0.00%
2022/08/29	0	0.00	2	58.30	59.20	-2	2,140	-0.09%
2022/08/26	0	0.00	1	60.30	60.60	-1	2,130	-0.05%
2022/08/25	0	0.00	4	59.20	59.00	-4	2,116	-0.19%
2022/08/24	3	60.50	0	0.00	58.90	3	2,111	0.14%
2022/08/23	1	60.90	0	0.00	60.90	1	2,081	0.05%
2022/08/22	3	63.67	19	63.35	62.80	-16	2,037	-0.79%
2022/08/19	10	62.04	4	63.00	62.30	6	1,915	0.31%
2022/08/18	20	60.69	10	61.90	61.90	10	1,693	0.59%
2022/08/16	0	57.10	0	0.00	56.80	0	1,730	0.00%
2022/08/12	2	56.70	0	0.00	56.80	2	1,730	0.12%
2022/08/09	0	54.50	0	0.00	55.70	0	1,793	0.00%
2022/08/08	4	56.05	5	55.20	56.00	-1	1,771	-0.06%
2022/08/03	0	56.50	0	0.00	56.60	0	1,760	0.00%
2022/08/01	4	59.80	0	0.00	59.70	4	1,819	0.22%
2022/07/28	0	60.80	0	0.00	60.80	0	1,940	0.00%
2022/07/20	0	0.00	10	63.70	63.40	-10	2,054	-0.49%
2022/07/13	3	59.50	0	0.00	59.00	3	2,314	0.13%
2022/07/07	1	62.70	1	63.40	64.30	0	2,330	0.00%
2022/07/05	5	63.92	13	62.44	64.70	-8	2,343	-0.34%
2022/07/01	11	66.51	1	66.10	65.60	10	2,296	0.44%
2022/06/28	1	72.80	0	0.00	72.60	1	2,469	0.04%
2022/06/22	3	71.90	0	0.00	71.40	3	2,769	0.11%
2022/06/17	3	72.00	0	0.00	74.00	3	3,136	0.10%
2022/06/15	2	76.35	0	0.00	75.70	2	3,125	0.06%
2022/06/14	3	78.63	0	0.00	78.50	3	3,095	0.10%
2022/06/13	3	79.83	0	0.00	79.70	3	3,072	0.10%
2022/06/10	3	83.33	0	0.00	83.20	3	3,034	0.10%
2022/06/09	2	83.95	0	0.00	83.90	2	3,029	0.07%
2022/06/08	1	85.50	0	0.00	85.50	1	3,016	0.03%
2022/06/07	3	87.60	0	0.00	86.40	3	3,054	0.10%
2022/06/01	0	0.00	1	91.20	89.80	-1	3,228	-0.03%
2022/05/31	5	90.62	1	90.50	91.20	4	3,297	0.12%
2022/05/27	0	0.00	2	87.70	87.20	-2	3,390	-0.06%
2022/05/26	3	88.57	0	0.00	88.10	3	3,408	0.09%
2022/05/25	1	87.60	1	87.90	88.60	0	3,438	0.00%
2022/05/24	1	88.60	3	89.70	88.60	-2	3,449	-0.06%
2022/05/12	1	92.80	0	0.00	92.80	1	3,665	0.03%
2022/05/11	0	0.00	1	96.10	96.20	-1	3,722	-0.03%
2022/05/10	1	95.20	1	95.10	95.20	0	3,762	0.00%
2022/05/06	1	101.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	2	104.00	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	4	100.83	100.00	-4	4,157	-0.10%
2022/04/22	7	97.16	22	95.00	94.50	-15	4,492	-0.33%
2022/04/21	1	105.00	1	105.00	105.00	0	4,436	0.00%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	2	102.50	102.50	-2	4,680	-0.04%
2022/04/13	3	101.00	2	102.76	103.50	1	5,261	0.02%
2022/04/12	0	0.00	1	101.00	102.00	-1	5,471	-0.02%
2022/04/11	1	99.40	3	99.60	98.80	-2	5,549	-0.04%
2022/04/08	1	101.50	4	101.00	101.00	-3	5,619	-0.05%
2022/04/07	2	102.25	2	103.00	102.00	0	5,729	0.00%
2022/04/06	1	102.50	1	103.00	103.00	0	5,870	0.00%
2022/04/01	3	104.33	1	107.00	103.50	2	5,968	0.03%
2022/03/31	2	106.75	1	108.00	106.00	1	6,026	0.02%
2022/03/28	0	0.00	1	104.50	105.50	-1	6,557	-0.02%
2022/03/25	4	105.88	1	104.59	104.50	3	6,734	0.04%
2022/03/24	3	103.83	10	106.90	107.50	-7	6,998	-0.10%
2022/03/23	22	104.82	0	0.00	102.50	22	7,083	0.31%
2022/03/22	0	0.00	3.1	101.82	102.50	-3.1	7,145	-0.04%
2022/03/21	0	0.00	10.7	97.80	97.50	-10.7	7,026	-0.15%
2022/03/18	2	94.15	0	0.00	94.20	2	7,013	0.03%
2022/03/17	0	0.00	1	93.20	93.70	-1	7,026	-0.01%
2022/03/16	0	0.00	5	90.12	89.60	-5	7,022	-0.07%
2022/03/15	2	89.40	2	94.90	89.40	0	7,060	0.00%
2022/03/10	4	93.83	0	0.00	94.80	4	7,199	0.06%
2022/03/09	1	90.20	1	91.20	91.80	0	7,342	0.00%
2022/03/08	2	89.61	0	0.00	89.60	2	7,673	0.03%
2022/03/07	0	89.45	1	91.10	90.80	-1	7,944	-0.01%
2022/03/04	8.1	93.94	0.3	94.00	92.30	7.8	8,202	0.09%
2022/03/03	2	95.85	5	96.30	96.00	-3	8,209	-0.04%
2022/03/02	1	99.30	0	0.00	98.60	1	8,153	0.01%
2022/03/01	3	99.97	0	0.00	99.90	3	8,161	0.04%
2022/02/25	1	101.97	0	0.00	99.40	1	8,214	0.01%
2022/02/24	3	100.13	1	102.50	100.50	2	8,294	0.02%
2022/02/23	0	0.00	1	104.50	104.00	-1	8,512	-0.01%
2022/02/22	2	102.25	0	0.00	101.00	2	8,698	0.02%
2022/02/21	4	103.13	2	103.25	104.00	2	8,755	0.02%
2022/02/18	0	103.75	2	103.50	103.00	-2	8,839	-0.02%
2022/02/17	1.3	105.99	0	0.00	104.00	1.3	8,972	0.01%
2022/02/16	1	106.00	2	106.50	105.50	-1	9,115	-0.01%
2022/02/15	1	104.01	0	0.00	102.00	1	9,329	0.01%
2022/02/14	6	102.42	2	104.25	102.00	4	9,571	0.04%
2022/02/11	1	105.50	2	106.50	107.00	-1	9,870	-0.01%
2022/02/10	4	105.00	2	105.00	104.50	2	10,054	0.02%
2022/02/09	8	104.75	7	104.21	105.50	1	10,128	0.01%
2022/02/08	11	107.23	2	108.00	105.50	9	10,138	0.09%
2022/02/07	3	116.67	0	0.00	117.00	3	10,163	0.03%
2022/01/24	0	120.50	6	120.08	119.00	-6	10,245	-0.06%
2022/01/21	1	120.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	0	0.00	1	126.50	125.50	-1	10,259	-0.01%
2022/01/19	7	124.86	6	124.00	124.50	1	10,282	0.01%
2022/01/18	5	124.80	0	0.00	123.00	5	10,409	0.05%
2022/01/17	10	122.80	7	125.79	127.50	3	10,437	0.03%
2022/01/14	0	0.00	2	126.25	126.00	-2	10,538	-0.02%
2022/01/13	2	121.50	0	0.00	122.50	2	10,540	0.02%
2022/01/12	3	126.33	6	127.00	126.50	-3	10,553	-0.03%
2022/01/11	3	129.50	3	131.33	129.00	0	10,539	0.00%
2022/01/10	1	128.00	4	130.24	129.00	-3	10,515	-0.03%
2022/01/07	20	131.60	16	124.88	125.00	4	10,675	0.04%
2022/01/06	2	128.25	13	133.58	137.00	-11	10,737	-0.10%
2022/01/05	11	135.27	15.1	127.07	128.50	-4.1	10,568	-0.04%
2022/01/04	0	0.00	0.1	131.50	132.50	-0.1	10,402	0.00%
2022/01/03	5	133.90	4	133.63	134.50	1	10,361	0.01%
2021/12/30	5	128.90	9	130.83	130.50	-4	10,330	-0.04%
2021/12/29	8	125.31	1	125.50	129.00	7	10,231	0.07%
2021/12/28	10	123.00	11	127.00	127.00	-1	10,118	-0.01%
2021/12/27	16	120.22	23	122.89	124.00	-7	10,047	-0.07%
2021/12/24	38	124.84	34.6	124.71	123.00	3.4	10,005	0.03%
2021/12/23	65	121.35	73	128.62	129.00	-8	9,825	-0.08%
2021/12/22	6.1	118.28	17.5	115.74	117.50	-11.4	9,611	-0.12%
2021/12/21	8	114.50	15.2	115.90	118.00	-7.2	9,542	-0.08%
2021/12/20	35	113.60	16	115.56	114.00	19	9,781	0.19%
2021/12/17	3.1	102.34	5	105.10	108.00	-2	9,552	-0.02%
2021/12/16	20	100.56	5	100.46	102.50	15	9,333	0.16%
2021/12/15	3	96.27	0	0.00	96.00	3	9,206	0.03%
2021/12/13	3	95.63	0	0.00	95.20	3	9,303	0.03%
2021/12/10	1	95.40	2	95.25	95.10	-1	9,540	-0.01%
2021/12/09	2	96.60	2	95.20	95.00	0	9,626	0.00%
2021/12/08	2	95.60	2	95.60	95.40	0	9,715	0.00%
2021/12/07	0.1	95.68	0	0.00	93.60	0.1	10,136	0.00%
2021/12/06	1	97.80	1	95.60	95.60	0	10,457	0.00%
2021/12/03	5	97.38	15	96.09	96.30	-10	10,554	-0.09%
2021/12/02	17	96.94	15	97.52	98.30	2	10,616	0.02%
2021/12/01	5.2	107.61	0	0.00	103.00	5.2	10,358	0.05%
2021/11/30	0	0.00	2	112.00	114.00	-2	10,353	-0.02%
2021/11/29	0	0.00	1	103.50	104.00	-1	10,326	-0.01%
2021/11/26	1	101.50	15	101.87	101.50	-14	10,376	-0.13%
2021/11/25	10	100.60	0	0.00	100.00	10	10,365	0.10%
2021/11/24	1	99.70	6	101.75	101.50	-5	10,336	-0.05%
2021/11/23	7	99.87	5	100.20	99.00	2	10,249	0.02%
2021/11/22	14	103.39	7	105.86	102.50	7	10,121	0.07%
2021/11/19	5	108.50	1	112.00	103.00	4	9,883	0.04%
2021/11/16	12	99.85	11	97.55	100.50	1	9,481	0.01%
2021/11/15	1	102.00	8	105.19	103.50	-7	9,310	-0.08%
2021/11/12	9	100.22	10	100.48	98.90	-1	9,148	-0.01%
2021/11/11	2	95.00	14	95.71	101.50	-12	8,880	-0.14%
2021/11/10	17	92.94	6.2	92.53	92.30	10.9	8,609	0.13%
2021/11/09	0	0.00	13	91.77	93.60	-13	8,228	-0.16%
2021/11/08	0	0.00	3	85.10	85.10	-3	7,972	-0.04%
2021/11/05	4	82.93	22	83.93	85.00	-18	7,842	-0.23%
2021/11/04	25.2	83.11	11	83.05	84.80	14.2	7,630	0.19%
2021/11/03	5	80.10	4	80.13	79.90	1	7,371	0.01%
2021/11/02	2	76.30	3	77.67	76.30	-1	7,284	-0.01%
2021/11/01	6	79.97	1	79.40	80.00	5	7,196	0.07%
2021/10/29	3	77.00	4	76.75	78.00	-1	7,122	-0.01%
2021/10/28	4	74.63	0	0.00	74.40	4	7,055	0.06%
2021/10/27	8	75.18	1	76.60	75.60	7	7,006	0.10%
2021/10/26	7	75.74	1	75.00	75.10	6	6,952	0.09%
2021/10/25	4	79.50	4	77.55	77.50	0	6,781	0.00%
2021/10/22	7	81.39	2	81.75	80.80	5	6,653	0.08%
2021/10/21	0	0.00	2	78.90	78.20	-2	6,455	-0.03%
2021/10/20	2	79.10	3	78.90	77.90	-1	6,355	-0.02%
2021/10/19	1	77.40	6	78.08	78.50	-5	6,208	-0.08%
2021/10/18	0	0.00	1	77.40	77.30	-1	6,132	-0.02%
2021/10/15	22	76.25	22	75.86	76.00	0	6,050	0.00%
2021/10/14	0	0.00	2	71.70	73.90	-2	5,766	-0.03%
2021/10/08	2	71.20	4	72.08	70.80	-2	5,584	-0.04%
2021/10/07	3	70.00	1	71.70	70.80	2	5,641	0.04%
2021/10/05	0	0.00	2	67.50	68.70	-2	5,539	-0.04%
2021/10/04	1	65.50	2	66.90	65.00	-1	5,466	-0.02%
2021/10/01	5	65.70	0	0.00	65.10	5	5,413	0.09%
2021/09/30	1	70.20	1	69.40	68.00	0	5,326	0.00%
2021/09/29	2	70.05	0	0.00	69.50	2	5,269	0.04%
2021/09/27	2	73.65	3	73.70	73.10	-1	5,041	-0.02%
2021/09/24	0	0.00	3.1	70.71	71.30	-3.1	4,553	-0.07%
2021/09/22	1	68.50	3	68.90	68.30	-2	4,354	-0.05%
2021/09/17	0	0.00	1	69.00	68.70	-1	4,283	-0.02%
2021/09/16	1	67.00	0	0.00	67.00	1	4,227	0.02%
2021/09/15	17.1	66.83	13	67.55	68.90	4.1	4,143	0.10%
2021/09/14	5	71.20	6	71.40	70.30	-1	3,902	-0.03%
2021/09/13	4	71.88	13	72.72	73.00	-9	3,808	-0.24%
2021/09/10	2.1	70.76	2	73.10	73.10	0.1	3,676	0.00%
2021/09/09	6	70.73	8	70.78	71.50	-2	3,227	-0.06%
2021/09/08	5	65.92	1	66.80	66.80	4	2,827	0.14%
2021/09/07	0	0.00	13	67.23	69.90	-13	2,656	-0.49%
2021/09/06	7	68.19	0	0.00	68.40	7	2,407	0.29%
2021/09/03	40	69.43	37	69.81	70.50	3	2,298	0.13%
2021/09/02	317	67.49	320	68.14	68.60	-3	1,979	-0.15%	大買/大賣/
2021/09/01	0	0.00	1	66.30	65.80	-1	1,608	-0.06%
2021/08/31	0	0.00	1	61.90	62.00	-1	1,458	-0.07%
2021/08/27	0	0.00	3	59.10	59.10	-3	1,419	-0.21%
2021/08/25	0	0.00	3	60.10	60.70	-3	1,433	-0.21%
2021/08/23	0	0.00	2	58.05	58.30	-2	1,429	-0.14%
2021/08/13	1	56.70	0	0.00	55.60	1	1,486	0.07%
2021/08/05	2	61.30	0	0.00	60.40	2	1,783	0.11%
2021/08/03	1	58.50	1	59.70	59.70	0	1,905	0.00%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/23	1	60.50	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	1	62.80	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	8	60.65	60.60	-8	2,038	-0.39%
2021/07/20	2	58.65	0	0.00	58.50	2	2,024	0.10%
2021/07/19	3	59.93	0	0.00	59.80	3	2,021	0.15%
2021/07/16	0	0.00	2	63.50	63.60	-2	2,038	-0.10%
2021/07/15	1	66.00	0	0.00	64.30	1	2,037	0.05%
2021/07/14	6	65.40	4	64.15	65.40	2	1,996	0.10%
2021/07/13	1	61.30	6	61.95	60.70	-5	1,931	-0.26%
2021/07/07	13	60.95	12	59.93	59.80	1	2,111	0.05%
2021/07/06	0	0.00	2	61.10	60.70	-2	2,123	-0.09%
2021/07/05	1	62.40	0	0.00	62.80	1	2,131	0.05%
2021/06/30	2	60.40	0	0.00	60.50	2	2,192	0.09%
2021/06/22	1	60.10	4	59.10	58.00	-3	2,220	-0.14%
2021/06/21	3	59.67	0	0.00	59.50	3	2,212	0.14%
2021/06/17	0	0.00	6	58.32	58.50	-6	2,228	-0.27%
2021/06/16	18	58.42	12	58.78	58.30	6	2,240	0.27%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/03	0.3	56.40	0	0.00	56.30	0.3	2,382	0.01%
2021/05/31	0	0.00	1	56.90	56.50	-1	2,531	-0.04%
2021/05/28	0.2	55.80	0	0.00	55.70	0.2	2,548	0.01%
2021/05/24	2	53.50	2	53.50	53.70	0	2,607	0.00%
2021/05/21	0.5	52.40	1	52.70	52.40	-0.5	2,605	-0.02%
2021/05/20	2	51.35	0	0.00	50.40	2	2,601	0.08%
2021/05/19	0	0.00	1	51.70	51.90	-1	2,594	-0.04%
2021/05/17	0	0.00	1	46.75	44.55	-1	2,584	-0.04%
2021/05/12	1	55.20	2	55.30	55.20	-1	2,437	-0.04%
2021/05/11	3	61.53	0	0.00	61.30	3	2,407	0.12%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/07	0	0.00	5	68.74	68.80	-5	2,344	-0.21%
2021/05/06	1	67.20	1	67.90	67.90	0	2,357	0.00%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	9	67.23	1	68.20	66.80	8	2,524	0.32%
2021/04/19	1	67.20	6	67.15	67.20	-5	2,565	-0.19%
2021/04/15	0	0.00	2	63.65	64.00	-2	2,554	-0.08%
2021/04/14	2	61.55	4	62.80	62.00	-2	2,567	-0.08%
2021/04/13	3	64.93	4	64.75	64.30	-1	2,516	-0.04%
2021/04/12	0	0.00	1	66.10	66.10	-1	2,473	-0.04%
2021/04/08	2	66.40	0	0.00	66.70	2	2,468	0.08%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	10	67.50	0	0.00	66.70	10	2,460	0.41%
2021/03/31	3	66.60	0	0.00	66.50	3	2,469	0.12%
2021/03/24	0	0.00	2	66.70	66.70	-2	2,711	-0.07%
2021/03/23	2	66.70	0	0.00	66.70	2	2,720	0.07%
2021/03/22	2	66.80	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.40	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/16	0	0.00	2	67.90	68.10	-2	2,832	-0.07%
2021/03/12	0	0.00	1	68.50	67.90	-1	2,845	-0.04%
2021/03/08	1	68.10	0	0.00	67.90	1	2,871	0.03%
2021/03/05	0	0.00	1	68.70	68.60	-1	2,898	-0.03%
2021/03/04	1	68.30	1	68.40	68.20	0	2,914	0.00%
2021/02/26	0	0.00	2	70.50	71.20	-2	2,859	-0.07%
2021/02/25	0	0.00	2	70.95	71.10	-2	2,857	-0.07%
2021/02/24	0	0.00	4	70.40	70.30	-4	2,864	-0.14%
2021/02/22	0	0.00	2	71.30	71.20	-2	2,930	-0.07%
2021/02/19	2	70.80	0	0.00	71.20	2	2,941	0.07%
2021/02/18	6	70.98	0	0.00	71.20	6	2,978	0.20%
2021/02/05	0	0.00	2	67.90	68.00	-2	2,993	-0.07%
2021/02/03	0	0.00	2	67.20	67.00	-2	3,045	-0.07%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/02/01	1	67.40	0	0.00	67.90	1	3,032	0.03%
2021/01/28	1	70.70	0	0.00	70.20	1	3,078	0.03%
2021/01/27	5	70.44	5	70.42	71.70	0	3,027	0.00%
2021/01/25	3	69.60	0	0.00	69.00	3	2,864	0.10%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/15	1	68.40	0	0.00	68.90	1	2,838	0.04%
2021/01/14	1	69.20	6	69.43	70.90	-5	2,786	-0.18%
2021/01/12	2	67.15	0	0.00	66.70	2	2,719	0.07%
2021/01/08	1	67.20	2	66.70	67.50	-1	2,673	-0.04%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/06	1	67.90	0	0.00	68.30	1	2,634	0.04%
2021/01/05	3	68.67	0	0.00	68.60	3	2,611	0.11%
2021/01/04	2	69.00	0	0.00	69.40	2	2,608	0.08%
2020/12/28	2	67.95	0	0.00	67.90	2	2,615	0.08%
2020/12/25	1	68.60	1	69.40	68.80	0	2,581	0.00%
2020/12/24	1	71.00	0	0.00	70.20	1	2,571	0.04%
2020/12/21	3	69.23	0	0.00	68.30	3	2,515	0.12%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/14	0	0.00	27	71.83	72.90	-27	2,740	-0.99%
2020/12/11	22	73.29	25	72.50	72.60	-3	2,810	-0.11%
2020/12/10	28	75.60	0	0.00	74.60	28	2,880	0.97%
2020/12/08	10	77.24	2	77.00	77.90	8	2,958	0.27%
2020/12/07	5.1	77.68	0	0.00	77.30	5.1	2,949	0.17%
2020/12/04	2	81.40	0	0.00	81.10	2	2,888	0.07%
2020/12/02	1	82.20	0	0.00	82.60	1	2,878	0.03%
2020/11/27	1	82.00	0	0.00	83.40	1	2,869	0.03%
2020/11/26	1	82.20	0	0.00	84.10	1	2,840	0.04%
2020/11/25	1	82.80	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.60	9	81.87	81.30	-8	2,831	-0.28%
2020/11/23	3	81.57	0	0.00	81.50	3	2,871	0.10%
2020/11/20	0	0.00	1	82.90	82.90	-1	2,874	-0.03%
2020/11/19	7	82.71	0	0.00	82.40	7	2,877	0.24%
2020/11/18	0	0.00	2	82.05	82.40	-2	2,826	-0.07%
2020/11/16	0	0.00	2	82.00	81.80	-2	2,855	-0.07%
2020/11/11	0	0.00	1	79.70	79.70	-1	2,871	-0.03%
2020/11/06	0	0.00	2	78.45	78.50	-2	3,079	-0.06%
2020/11/05	0	0.00	1	76.00	76.00	-1	3,050	-0.03%
2020/11/02	0	0.00	1	74.90	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	3	75.50	74.10	-3	3,595	-0.08%
2020/10/29	0	0.00	2	76.50	76.20	-2	3,641	-0.05%
2020/10/23	0	0.00	1	73.00	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	2	72.90	72.90	-2	4,023	-0.05%
2020/10/19	1	70.40	1	71.20	71.00	0	4,236	0.00%
2020/10/15	3	70.77	0	0.00	70.90	3	4,345	0.07%
2020/10/13	2	71.35	0	0.00	71.70	2	4,480	0.04%
2020/10/08	1	72.70	1	73.00	73.00	0	4,563	0.00%
2020/10/07	1	73.00	1	73.40	72.90	0	4,600	0.00%
2020/10/06	1	71.60	0	0.00	71.70	1	4,641	0.02%
2020/09/25	2	72.65	0	0.00	72.40	2	5,108	0.04%
2020/09/23	1	80.10	5	79.80	77.30	-4	5,685	-0.07%
2020/09/21	0	0.00	6	78.37	78.30	-6	5,672	-0.11%
2020/09/18	1	78.50	2	78.35	77.00	-1	5,673	-0.02%
2020/09/16	2	77.80	1	78.10	78.00	1	5,632	0.02%
2020/09/15	2	76.05	2	76.65	77.10	0	5,684	0.00%
2020/09/14	6	73.30	6	73.48	74.20	0	5,814	0.00%
2020/09/11	1	70.00	1	70.10	71.00	0	5,733	0.00%
2020/09/10	3	70.80	2	71.70	70.70	1	5,824	0.02%
2020/09/07	1	71.00	0	0.00	70.70	1	6,139	0.02%
2020/09/04	3	70.43	0	0.00	71.70	3	6,164	0.05%
2020/09/03	1	71.20	4	72.20	71.10	-3	6,194	-0.05%
2020/09/02	0	0.00	1	70.80	70.80	-1	6,193	-0.02%
2020/09/01	4	70.85	0	0.00	71.00	4	6,217	0.06%
2020/08/31	0	0.00	18	72.84	72.30	-18	6,318	-0.28%
2020/08/28	16	71.54	0	0.00	70.80	16	6,344	0.25%
2020/08/27	0	0.00	7	72.90	72.30	-7	6,351	-0.11%
2020/08/26	2	71.05	0	0.00	71.10	2	6,367	0.03%
2020/08/25	1	72.80	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	71.90	0	0.00	72.60	1	6,414	0.02%
2020/08/21	1	71.80	2	71.85	72.40	-1	6,432	-0.02%
2020/08/20	2	71.70	9	72.08	70.50	-7	6,500	-0.11%
2020/08/19	9	75.48	2	75.60	73.50	7	6,602	0.11%
2020/08/18	2	75.20	0	0.00	75.20	2	6,665	0.03%
2020/08/17	2	75.25	2	75.75	76.20	0	6,804	0.00%
2020/08/14	3	76.50	6	75.53	76.90	-3	7,144	-0.04%
2020/08/12	2	74.15	12	72.58	73.20	-10	7,304	-0.14%
2020/08/10	2	75.15	1	75.30	74.40	1	7,261	0.01%
2020/08/07	10	77.08	1	76.50	76.30	9	7,369	0.12%
2020/08/06	4	80.28	0	0.00	79.60	4	7,356	0.05%
2020/08/05	1	78.40	11	80.86	83.10	-10	7,623	-0.13%
2020/08/04	1	73.80	7	75.84	75.80	-6	7,502	-0.08%
2020/08/03	2	75.55	6	76.40	73.70	-4	7,519	-0.05%
2020/07/31	0	0.00	3	80.70	80.40	-3	7,730	-0.04%
2020/07/30	0	0.00	4	80.08	79.60	-4	8,002	-0.05%
2020/07/29	2	80.20	2	80.70	80.10	0	8,006	0.00%
2020/07/27	0	0.00	6	80.78	80.00	-6	7,992	-0.08%
2020/07/24	6	81.42	20	80.73	80.80	-14	8,093	-0.17%
2020/07/23	2	81.80	3	82.70	83.10	-1	8,153	-0.01%
2020/07/22	0	0.00	1	82.40	82.40	-1	8,100	-0.01%
2020/07/21	2	82.60	2	82.00	81.80	0	8,102	0.00%
2020/07/17	5	79.60	0	0.00	78.90	5	8,302	0.06%
2020/07/16	1	77.80	2	79.35	79.60	-1	8,376	-0.01%
2020/07/15	1	78.50	0	0.00	78.00	1	8,442	0.01%
2020/07/14	2	78.50	0	0.00	78.70	2	8,504	0.02%
2020/07/10	2	78.65	2	78.30	77.70	0	8,572	0.00%
2020/07/09	2	82.05	2	82.60	81.10	0	8,601	0.00%
2020/07/08	0	0.00	1	81.60	81.60	-1	8,613	-0.01%
2020/07/07	2	81.00	4	79.10	79.80	-2	8,630	-0.02%
2020/07/06	6	80.33	5	80.52	78.90	1	8,763	0.01%
2020/07/03	21	80.44	11	78.76	78.00	10	8,994	0.11%
2020/07/02	6	77.82	7	77.66	79.40	-1	8,939	-0.01%
2020/07/01	10	72.08	25	72.18	72.20	-15	8,738	-0.17%
2020/06/29	2	69.25	5	69.44	69.10	-3	8,739	-0.03%
2020/06/24	17	70.96	1	70.80	70.80	16	8,718	0.18%
2020/06/23	4	71.08	3	71.20	70.60	1	8,835	0.01%
2020/06/22	1	72.20	0	0.00	72.30	1	8,839	0.01%
2020/06/19	2	72.90	5	72.00	73.60	-3	8,860	-0.03%
2020/06/18	2	69.50	0	0.00	69.40	2	8,725	0.02%
2020/06/17	1	69.00	3	70.90	69.00	-2	8,838	-0.02%
2020/06/16	3	70.60	6	69.85	70.60	-3	8,860	-0.03%
2020/06/15	4	67.83	0	0.00	67.30	4	8,868	0.05%
2020/06/12	0	0.00	4	65.00	67.60	-4	9,014	-0.04%
2020/06/11	8	66.55	0	0.00	65.20	8	9,095	0.09%
2020/06/10	0	0.00	12	65.92	67.00	-12	9,153	-0.13%
2020/06/09	4	66.95	5	66.20	66.20	-1	9,234	-0.01%
2020/06/05	14	67.03	0	0.00	67.30	14	9,400	0.15%
2020/06/03	0	0.00	1	70.20	70.20	-1	9,620	-0.01%
2020/06/01	4	69.15	1	69.90	69.60	3	9,816	0.03%
2020/05/28	3	67.70	0	0.00	68.10	3	10,032	0.03%
2020/05/27	1	68.00	0	0.00	68.10	1	10,091	0.01%
2020/05/26	5	68.80	5	68.88	68.20	0	10,310	0.00%
2020/05/21	8	67.84	8	68.61	71.50	0	10,464	0.00%
2020/05/20	0	0.00	1	63.30	65.00	-1	10,220	-0.01%
2020/05/19	1	61.60	1	61.80	62.90	0	10,586	0.00%
2020/05/18	8	61.03	4	60.68	60.80	4	10,586	0.04%
2020/05/15	5	61.80	0	0.00	60.80	5	10,820	0.05%
2020/05/14	1	63.40	10	62.38	60.60	-9	11,202	-0.08%
2020/05/13	6	61.90	2	62.50	61.90	4	11,770	0.03%
2020/05/12	3	63.27	17	62.97	62.10	-14	12,247	-0.11%
2020/05/08	5	59.50	5	60.00	60.20	0	12,006	0.00%
2020/05/07	5	61.28	2	60.90	60.10	3	12,034	0.02%
2020/05/06	21	58.45	24	58.20	58.60	-3	11,835	-0.03%
2020/05/05	2	56.20	1	55.60	55.60	1	11,633	0.01%
2020/05/04	11	55.12	1	55.10	55.10	10	11,850	0.08%
2020/04/30	0	0.00	1	56.00	56.30	-1	11,923	-0.01%
2020/04/29	7	57.09	2	57.00	56.30	5	12,041	0.04%
2020/04/28	4	55.40	80	56.17	57.20	-76	12,202	-0.62%
2020/04/27	30	54.50	0	0.00	54.00	30	12,135	0.25%
2020/04/24	1	53.90	0	0.00	54.00	1	12,214	0.01%
2020/04/23	14	55.22	6	56.33	54.60	8	12,367	0.06%
2020/04/22	16	55.14	5	54.46	55.90	11	12,442	0.09%
2020/04/21	20	53.75	0	0.00	54.00	20	12,394	0.16%
2020/04/17	1	53.60	4	52.58	52.00	-3	12,138	-0.02%
2020/04/16	0	0.00	1	53.40	53.40	-1	12,063	-0.01%
2020/04/15	1	53.00	6	53.75	53.00	-5	12,025	-0.04%
2020/04/14	6	53.67	5	53.80	54.00	1	11,926	0.01%
2020/04/13	1	54.20	3	53.10	53.10	-2	11,862	-0.02%
2020/04/10	0	0.00	6	52.50	52.50	-6	11,721	-0.05%
2020/04/09	26	52.95	33	52.72	52.80	-7	11,677	-0.06%
2020/04/08	75	50.56	38	51.11	51.80	37	11,479	0.32%
2020/04/07	2	45.10	6	46.82	48.40	-4	11,116	-0.04%
2020/04/06	2	44.35	0	0.00	44.00	2	10,970	0.02%
2020/04/01	2	45.90	0	0.00	45.50	2	10,811	0.02%
2020/03/31	2	47.33	0	0.00	47.10	2	10,793	0.02%
2020/03/27	3	49.50	1	48.40	48.40	2	10,907	0.02%
2020/03/26	2	50.60	3	51.10	51.80	-1	10,903	-0.01%
2020/03/25	18	53.43	24	52.27	51.40	-6	10,937	-0.05%
2020/03/24	5	52.54	11	52.85	52.50	-6	10,937	-0.05%
2020/03/23	2	52.40	2	49.83	51.00	0	10,976	0.00%
2020/03/20	12	49.79	14	51.16	51.40	-2	10,835	-0.02%
2020/03/19	10	48.64	8	49.41	47.20	2	10,721	0.02%
2020/03/18	2	51.20	11	51.41	50.50	-9	10,591	-0.08%
2020/03/17	9	47.57	12	49.35	49.15	-3	10,397	-0.03%
2020/03/16	10	48.66	8	46.55	46.55	2	10,242	0.02%
2020/03/13	2	46.63	0	0.00	49.45	2	10,142	0.02%
2020/03/12	8	51.09	18	50.96	50.00	-10	10,088	-0.10%
2020/03/11	3	56.20	3	55.90	54.20	0	9,966	0.00%
2020/03/10	6	52.98	6	53.45	55.20	0	9,869	0.00%
2020/03/09	4	55.95	7	57.64	55.00	-3	9,664	-0.03%
2020/03/06	3	57.50	7	57.80	57.60	-4	9,457	-0.04%
2020/03/05	6	57.85	3	57.50	56.90	3	9,328	0.03%
2020/03/04	4	56.63	6	57.12	56.70	-2	9,246	-0.02%
2020/03/03	16	58.16	4	57.83	57.90	12	9,238	0.13%
2020/03/02	2	55.15	22	55.45	56.00	-20	9,054	-0.22%
2020/02/27	3	58.20	12	57.07	55.40	-9	8,973	-0.10%
2020/02/26	4	56.88	3	57.77	57.10	1	8,663	0.01%
2020/02/25	5	56.10	0	0.00	55.90	5	8,348	0.06%
2020/02/24	7	56.37	5	56.80	55.70	2	8,210	0.02%
2020/02/21	1	55.20	2	55.60	55.50	-1	8,069	-0.01%
2020/02/20	29	55.57	39	55.82	55.50	-10	7,975	-0.13%
2020/02/19	17	57.49	29	57.75	58.20	-12	7,523	-0.16%
2020/02/18	38	58.72	17	57.57	57.20	21	7,427	0.28%
2020/02/17	9	60.73	16	60.67	59.70	-7	7,168	-0.10%
2020/02/14	4	59.83	22	58.93	60.30	-18	6,726	-0.27%
2020/02/13	3	56.00	7	55.07	54.90	-4	6,002	-0.07%
2020/02/12	27	53.44	25	52.52	52.40	2	5,496	0.04%
2020/02/11	1	52.30	4	51.75	52.00	-3	5,386	-0.06%
2020/02/10	23	52.29	14	52.00	51.30	9	5,538	0.16%
2020/02/07	4	52.25	25	52.04	52.00	-21	5,440	-0.39%
2020/02/06	0	0.00	5	52.72	53.60	-5	5,321	-0.09%
2020/02/05	35	53.20	17	53.20	52.60	18	5,214	0.35%
2020/02/04	5	51.70	2	51.50	51.70	3	4,944	0.06%
2020/02/03	4	51.35	4	51.75	52.70	0	4,849	0.00%
2020/01/31	38	53.05	13	52.80	53.30	25	4,686	0.53%
2020/01/30	4	49.88	0	0.00	49.80	4	4,367	0.09%
2020/01/20	42	51.05	2	51.00	51.00	40	4,231	0.95%
2020/01/17	3	50.27	10	50.37	50.30	-7	4,153	-0.17%
2020/01/16	9	48.86	3	49.37	49.20	6	3,998	0.15%
2020/01/14	0	0.00	1	46.60	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	1	46.40	46.65	-1	3,761	-0.03%
2020/01/10	0	0.00	2	45.40	45.40	-2	3,835	-0.05%
2020/01/09	0	0.00	1	45.15	45.30	-1	3,831	-0.03%
2020/01/02	0	0.00	10	47.05	47.25	-10	4,108	-0.24%
2019/12/30	2	46.15	1	46.40	46.05	1	4,311	0.02%
2019/12/26	0	0.00	4	46.68	46.05	-4	4,260	-0.09%
2019/12/25	30	47.58	4	47.48	47.20	26	4,222	0.62%
2019/12/24	5	47.38	4	47.68	47.70	1	4,240	0.02%
2019/12/20	1	46.00	7	45.70	46.00	-6	3,987	-0.15%
2019/12/19	6	46.42	2	46.28	46.50	4	3,933	0.10%
2019/12/18	2	45.35	4	45.40	45.10	-2	3,831	-0.05%
2019/12/17	2	44.03	0	0.00	44.10	2	3,703	0.05%
2019/12/13	2	43.95	3	43.85	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	2	43.55	43.45	-2	3,953	-0.05%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/09	7	42.69	0	0.00	42.60	7	4,163	0.17%
2019/12/05	2	43.50	0	0.00	43.55	2	4,414	0.05%
2019/12/02	1	43.10	1	42.50	42.65	0	4,603	0.00%
2019/11/29	1	43.95	2	43.95	43.75	-1	4,658	-0.02%
2019/11/28	1	44.80	0	0.00	44.80	1	4,686	0.02%
2019/11/27	0	0.00	5	43.65	43.95	-5	4,687	-0.11%
2019/11/26	1	43.30	1	43.60	43.60	0	4,722	0.00%
2019/11/21	1	42.80	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.25	2	43.15	43.15	-1	5,080	-0.02%
2019/11/19	3	43.70	3	44.12	43.60	0	5,197	0.00%
2019/11/18	3	44.05	7	44.09	44.30	-4	5,226	-0.08%
2019/11/15	1	42.75	1	42.95	43.00	0	5,233	0.00%
2019/11/14	2	41.63	63	41.57	41.65	-61	5,387	-1.13%
2019/11/11	28	42.73	0	0.00	42.10	28	5,660	0.49%
2019/11/08	31	43.92	0	0.00	43.85	31	5,702	0.54%
2019/11/07	8	43.63	4	43.98	44.45	4	5,784	0.07%
2019/11/06	0	0.00	1	42.55	42.50	-1	5,882	-0.02%
2019/11/04	1	42.50	0	0.00	42.55	1	6,228	0.02%
2019/11/01	1	42.90	1	43.00	43.10	0	6,305	0.00%
2019/10/31	1	43.65	11	43.26	43.25	-10	6,445	-0.16%
2019/10/30	0	0.00	1	43.15	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	1	43.15	42.25	-1	6,586	-0.02%
2019/10/28	10	42.63	0	0.00	42.30	10	6,674	0.15%
2019/10/25	4	43.14	0	0.00	42.65	4	6,713	0.06%
2019/10/24	1	43.05	0	0.00	43.40	1	6,710	0.01%
2019/10/23	0	0.00	1	42.50	42.50	-1	6,712	-0.01%
2019/10/22	12	43.42	11	42.75	42.75	1	6,735	0.01%
2019/10/21	0	0.00	1	42.65	42.55	-1	6,731	-0.01%
2019/10/16	1	40.95	1	41.95	41.80	0	6,818	0.00%
2019/10/15	0	0.00	2	39.60	40.60	-2	6,821	-0.03%
2019/10/14	2	38.93	0.1	39.60	39.30	1.9	6,860	0.03%
2019/10/09	2	38.50	0	0.00	38.85	2	6,895	0.03%
2019/10/08	1	41.15	0	0.00	41.05	1	6,871	0.01%
2019/10/07	12	42.36	1	42.70	42.30	11	6,886	0.16%
2019/10/04	4	40.40	45	40.37	40.30	-41	6,848	-0.60%
2019/10/02	2	42.15	0	0.00	42.40	2	6,962	0.03%
2019/10/01	1	42.10	1	42.25	42.20	0	6,981	0.00%
2019/09/27	1	41.95	0	0.00	42.05	1	6,999	0.01%
2019/09/25	1	43.70	0	0.00	43.60	1	7,157	0.01%
2019/09/24	2	44.35	1	44.45	43.80	1	7,262	0.01%
2019/09/23	2	44.58	1	44.80	44.30	1	7,290	0.01%
2019/09/20	1	43.90	1	43.95	43.85	0	7,379	0.00%
2019/09/19	2	43.55	3	43.88	43.60	-1	7,393	-0.01%
2019/09/18	1	43.90	11	44.01	43.40	-10	7,383	-0.14%
2019/09/17	11	45.39	0.1	45.30	45.20	10.9	7,202	0.15%
2019/09/16	4	44.89	3	45.03	44.85	1	7,215	0.01%
2019/09/11	1	47.15	1	47.30	47.15	0	7,212	0.00%
2019/09/10	0	0.00	3	46.85	46.85	-3	7,338	-0.04%
2019/09/09	10	47.07	20	48.70	46.70	-10	7,411	-0.13%
2019/09/06	1	51.20	2	51.60	51.50	-1	7,243	-0.01%
2019/09/05	0	0.00	1	50.90	51.40	-1	7,472	-0.01%
2019/09/04	20	51.00	0	0.00	51.00	20	7,480	0.27%
2019/09/03	2	50.70	0	0.00	50.50	2	7,592	0.03%
2019/09/02	0	0.00	0	51.80	51.70	0	7,645	0.00%
2019/08/30	2	50.65	20	50.90	50.30	-18	7,796	-0.23%
2019/08/29	10	51.00	0	0.00	50.80	10	7,929	0.13%
2019/08/28	10	50.70	0	0.00	50.60	10	7,921	0.13%
2019/08/27	5	51.22	2	51.55	51.00	3	7,869	0.04%
2019/08/26	1	52.20	0	0.00	51.30	1	7,858	0.01%
2019/08/23	2	53.90	4	53.90	53.60	-2	7,771	-0.03%
2019/08/22	2	54.00	34	54.51	54.90	-32	7,731	-0.41%
2019/08/21	3	54.13	0	0.00	54.20	3	7,650	0.04%
2019/08/20	31	55.88	0	0.00	55.00	31	7,684	0.40%
2019/08/19	6	54.63	20	55.00	55.20	-14	7,690	-0.18%
2019/08/16	18	53.46	0	0.00	53.20	18	7,605	0.24%
2019/08/15	3	53.73	9	53.62	53.90	-6	7,544	-0.08%
2019/08/14	5	54.32	7	55.19	54.60	-2	7,517	-0.03%
2019/08/13	5	53.74	5	53.20	53.10	0	7,466	0.00%
2019/08/12	24	54.97	24	54.55	54.40	0	7,543	0.00%
2019/08/08	23	56.04	22	55.93	56.50	1	7,500	0.01%
2019/08/07	38	53.19	7	53.03	52.80	31	7,291	0.43%
2019/08/06	10	52.86	123	52.35	53.80	-113	7,271	-1.55%	大賣/鉅額交易
2019/08/05	40	51.54	6	52.08	50.70	34	7,113	0.48%
2019/08/02	46	53.45	13	52.75	52.70	33	7,225	0.46%
2019/08/01	49	52.98	14	52.71	53.00	35	7,491	0.47%
2019/07/31	7.1	51.67	1	51.60	51.60	6.1	7,711	0.08%
2019/07/30	58	51.17	56	51.31	51.50	2	7,891	0.03%
2019/07/29	1	49.55	1	50.30	50.50	0	7,944	0.00%
2019/07/26	6	49.72	0	0.00	49.60	6	8,083	0.07%
2019/07/25	0	0.00	4	49.94	49.85	-4	8,164	-0.05%
2019/07/24	9	49.36	0	0.00	49.40	9	8,324	0.11%
2019/07/23	1	49.85	7	50.31	49.80	-6	8,400	-0.07%
2019/07/22	1	50.70	6	50.80	50.70	-5	8,389	-0.06%
2019/07/19	2	49.55	5	49.63	49.50	-3	8,400	-0.04%
2019/07/18	10	49.08	1	49.05	49.00	9	8,547	0.11%
2019/07/17	1	50.00	5	50.00	50.10	-4	8,531	-0.05%
2019/07/16	3	50.90	5	51.18	50.70	-2	8,540	-0.02%
2019/07/15	19	52.13	9	51.96	51.90	10	8,616	0.12%
2019/07/12	0	0.00	4	51.28	51.50	-4	8,738	-0.05%
2019/07/11	7	50.41	4	50.20	50.70	3	8,819	0.03%
2019/07/10	11	50.84	10	50.30	50.20	1	9,016	0.01%
2019/07/09	11	49.86	0	0.00	49.85	11	9,495	0.12%
2019/07/08	1	50.60	1	49.95	50.60	0	10,127	0.00%
2019/07/05	2	52.10	6	51.60	51.70	-4	10,138	-0.04%
2019/07/04	5	52.26	0	0.00	52.10	5	10,181	0.05%
2019/07/02	5	54.50	5	54.30	54.30	0	10,153	0.00%
2019/07/01	2	55.35	17	55.32	55.50	-15	10,229	-0.15%
2019/06/27	18	54.61	3	53.70	53.70	15	10,264	0.15%
2019/06/25	9	53.50	7	53.70	54.10	2	10,371	0.02%
2019/06/24	0	0.00	3	54.30	54.30	-3	10,411	-0.03%
2019/06/21	1	53.30	13	53.48	53.10	-12	10,404	-0.12%
2019/06/20	10	53.90	0	0.00	54.30	10	10,366	0.10%
2019/06/19	1	53.50	0	0.00	53.40	1	10,343	0.01%
2019/06/14	1	55.50	8	55.04	55.00	-7	10,109	-0.07%
2019/06/13	10	56.23	11	55.22	54.90	-1	10,050	-0.01%
2019/06/12	9	53.94	2	54.05	54.00	7	9,826	0.07%
2019/06/11	4	53.65	4	53.33	53.10	0	9,808	0.00%
2019/06/10	6	52.82	5	53.22	52.60	1	9,740	0.01%
2019/06/06	3	52.03	4	52.10	52.70	-1	9,728	-0.01%
2019/06/05	6	50.13	4	50.75	51.70	2	9,543	0.02%
2019/06/04	0	0.00	1	48.40	48.40	-1	9,438	-0.01%
2019/05/31	1	47.70	3	48.32	48.20	-2	9,800	-0.02%
2019/05/30	2	47.20	3	47.60	47.45	-1	9,783	-0.01%
2019/05/29	4	47.69	1	47.50	47.50	3	9,802	0.03%
2019/05/28	1	45.95	0	0.00	47.30	1	9,865	0.01%
2019/05/24	1	46.85	0	0.00	45.95	1	9,851	0.01%
2019/05/20	0	0.00	4	48.50	48.75	-4	10,042	-0.04%
2019/05/17	5	49.87	0	0.00	49.55	5	9,982	0.05%
2019/05/16	10	52.34	10	52.41	51.70	0	9,904	0.00%
2019/05/14	6	48.92	6	50.40	50.80	0	9,929	0.00%
2019/05/13	7	50.29	8	49.88	50.00	-1	10,008	-0.01%
2019/05/10	0	0.00	1	51.20	50.00	-1	10,404	-0.01%
2019/05/09	7	53.27	12	51.73	50.50	-5	10,496	-0.05%
2019/05/08	4	53.00	16	53.28	55.00	-12	10,425	-0.12%
2019/05/07	4	51.18	11	51.90	53.70	-7	10,216	-0.07%
2019/05/06	9	50.69	18	50.23	50.00	-9	10,111	-0.09%
2019/05/03	2	51.80	7	51.86	51.70	-5	10,062	-0.05%
2019/05/02	2	50.30	15	50.90	50.70	-13	10,037	-0.13%
2019/04/30	13	50.08	14	50.76	51.20	-1	10,095	-0.01%
2019/04/29	37	49.41	3	49.40	49.25	34	10,047	0.34%
2019/04/26	1	48.50	2	48.45	48.50	-1	10,085	-0.01%
2019/04/25	1	48.35	1	48.20	49.10	0	10,291	0.00%
2019/04/24	5	50.28	0	0.00	49.00	5	10,513	0.05%
2019/04/23	1	49.75	0	0.00	50.70	1	10,808	0.01%
2019/04/22	3	49.90	0	0.00	49.70	3	11,100	0.03%
2019/04/19	3	50.60	1	51.50	50.40	2	11,010	0.02%
2019/04/18	2	50.25	0	0.00	50.00	2	10,844	0.02%
2019/04/17	2	50.95	4	51.25	52.00	-2	10,676	-0.02%
2019/04/16	5	51.00	0	0.00	50.70	5	10,536	0.05%
2019/04/15	7	49.54	13	50.18	51.00	-6	10,281	-0.06%
2019/04/12	9	48.41	27	47.54	46.45	-18	9,716	-0.19%
2019/04/11	0	0.00	15	46.75	46.95	-15	9,029	-0.17%
2019/04/10	2	45.45	0	0.00	45.75	2	8,884	0.02%
2019/04/09	11	45.85	0	0.00	45.45	11	8,873	0.12%
2019/04/08	4	45.49	17	45.19	45.10	-13	8,766	-0.15%
2019/04/03	16	45.33	8	45.10	44.70	8	8,714	0.09%
2019/04/02	2	43.85	10	44.55	43.85	-8	8,645	-0.09%
2019/04/01	17	44.69	25	44.56	44.00	-8	8,611	-0.09%
2019/03/29	21	43.34	6	42.90	43.85	15	8,466	0.18%
2019/03/27	6	42.02	7	41.76	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	3	41.65	41.40	-3	8,246	-0.04%
2019/03/25	1	40.35	1	40.60	40.80	0	8,317	0.00%
2019/03/22	3	41.92	0	0.00	41.20	3	8,334	0.04%
2019/03/21	8	41.55	14	41.85	42.00	-6	8,383	-0.07%
2019/03/20	1	41.20	0	0.00	41.10	1	8,350	0.01%
2019/03/19	4	41.26	1	41.60	41.60	3	8,334	0.04%
2019/03/18	11	40.40	0	0.00	40.40	11	8,292	0.13%
2019/03/15	1	41.45	3	41.70	41.15	-2	8,266	-0.02%
2019/03/14	0	0.00	1	41.90	41.90	-1	8,256	-0.01%
2019/03/13	8	40.87	0	0.00	40.80	8	8,263	0.10%
2019/03/12	1	40.45	0	0.00	40.45	1	8,221	0.01%
2019/03/08	1	41.50	0	0.00	41.45	1	8,280	0.01%
2019/03/07	1	42.65	0	0.00	42.65	1	8,253	0.01%
2019/03/06	11	45.18	13	45.67	43.70	-2	8,223	-0.02%
2019/02/27	0	0.00	1	44.30	44.30	-1	8,141	-0.01%
2019/02/26	6	43.67	7	43.83	43.60	-1	8,098	-0.01%
2019/02/25	9	43.93	5	44.05	44.45	4	8,177	0.05%
2019/02/22	3	43.87	0	0.00	43.40	3	8,166	0.04%
2019/02/21	3	45.63	3	45.85	44.40	0	8,278	0.00%
2019/02/20	0	0.00	35	43.50	45.00	-35	8,215	-0.43%
2019/02/19	35	44.52	0	0.00	44.20	35	8,137	0.43%
2019/02/18	10	44.15	0	0.00	44.15	10	8,149	0.12%
2019/02/15	10	44.43	24	44.35	44.30	-14	8,216	-0.17%
2019/02/13	5	47.15	3	46.37	45.25	2	8,184	0.02%
2019/02/12	1	47.35	1	47.50	46.95	0	8,142	0.00%
2019/02/11	22	46.60	6	46.53	48.05	16	8,166	0.20%
2019/01/30	2	41.20	4	41.91	43.70	-2	7,777	-0.03%
2019/01/29	22	42.19	21	40.86	40.65	1	7,542	0.01%
2019/01/25	1	41.55	0	0.00	40.80	1	7,166	0.01%
2019/01/24	1	41.00	2	41.03	41.25	-1	7,083	-0.01%
2019/01/23	2	39.93	1	39.85	41.00	1	6,996	0.01%
2019/01/22	15	40.54	15	40.02	39.65	0	6,839	0.00%
2019/01/21	3	40.67	5	40.40	40.30	-2	6,699	-0.03%
2019/01/18	10	40.56	11	40.68	41.35	-1	6,564	-0.02%
2019/01/17	4	41.80	5	41.41	40.55	-1	6,416	-0.02%
2019/01/16	6	41.15	6	40.70	41.15	0	6,188	0.00%
2019/01/15	7	38.54	8	38.68	39.60	-1	5,890	-0.02%
2019/01/14	23	35.32	26	36.35	38.20	-3	5,445	-0.06%
2019/01/09	3	35.55	0	0.00	35.25	3	5,146	0.06%
2018/12/28	0	0.00	16	34.03	34.55	-16	5,266	-0.30%
2018/12/27	16	33.14	0	0.00	33.20	16	5,340	0.30%
2018/12/26	1	32.90	2	33.15	32.65	-1	5,456	-0.02%
2018/12/25	0	0.00	1	33.30	33.20	-1	5,582	-0.02%
2018/12/24	3	34.47	0	0.00	34.55	3	5,528	0.05%
2018/12/18	14	35.99	14	35.46	35.25	0	5,647	0.00%
2018/12/14	6	35.21	10	35.30	35.50	-4	5,722	-0.07%
2018/12/13	3	34.80	2	35.00	35.00	1	5,708	0.02%
2018/12/10	1	33.70	4	33.64	34.30	-3	5,869	-0.05%
2018/12/07	4	34.06	0	0.00	34.30	4	5,914	0.07%
2018/12/06	1	33.75	25	33.73	34.00	-24	5,940	-0.40%
2018/12/05	0	0.00	5	34.84	35.40	-5	5,959	-0.08%
2018/12/04	4	35.64	0	0.00	35.40	4	6,055	0.07%
2018/12/03	43	36.70	14	36.14	36.35	29	6,100	0.48%
2018/11/30	2	35.55	2	35.60	35.50	0	6,288	0.00%
2018/11/29	12	35.66	22	35.29	34.90	-10	6,381	-0.16%
2018/11/28	3	35.70	10	35.80	35.60	-7	6,722	-0.10%
2018/11/27	7	35.09	2	35.33	35.35	5	6,715	0.07%
2018/11/26	18	34.15	19	34.34	34.55	-1	6,769	-0.01%
2018/11/23	5	33.20	0	0.00	33.10	5	6,853	0.07%
2018/11/22	0	0.00	46	33.75	33.10	-46	6,997	-0.66%
2018/11/21	4	34.78	0	0.00	34.60	4	7,287	0.05%
2018/11/20	42	34.54	10	34.74	34.50	32	7,661	0.42%
2018/11/19	22	35.18	4	34.88	35.25	18	7,658	0.24%
2018/11/16	7	34.59	3	34.67	34.55	4	7,754	0.05%
2018/11/15	0	0.00	2	34.35	34.90	-2	7,771	-0.03%
2018/11/14	3	34.88	15	34.48	34.75	-12	7,837	-0.15%
2018/11/13	15	33.30	3	34.20	34.25	12	7,727	0.16%
2018/11/12	1	33.15	0	0.00	33.45	1	7,645	0.01%
2018/11/08	2	34.55	0	0.00	32.10	2	7,626	0.03%
2018/11/06	0	0.00	10	31.75	31.95	-10	7,623	-0.13%
2018/11/05	1	32.00	1	31.95	32.40	0	7,638	0.00%
2018/11/02	5	31.10	0	0.00	31.20	5	7,608	0.07%
2018/11/01	4	30.53	0	0.00	30.65	4	7,783	0.05%
2018/10/31	2	29.20	7	29.56	29.50	-5	7,845	-0.06%
2018/10/30	0	0.00	2	27.55	28.30	-2	7,902	-0.03%
2018/10/29	5	28.00	0	0.00	27.70	5	8,102	0.06%
2018/10/26	5	28.70	0	0.00	28.25	5	8,217	0.06%
2018/10/25	3	29.40	8	29.18	29.00	-5	8,398	-0.06%
2018/10/24	0	0.00	10	30.30	30.10	-10	8,476	-0.12%
2018/10/23	2	30.03	0	0.00	29.50	2	8,605	0.02%
2018/10/17	0	0.00	1	29.55	29.65	-1	9,724	-0.01%
2018/10/16	1	29.05	1	29.70	28.85	0	9,755	0.00%
2018/10/15	2	28.30	1	28.40	28.40	1	9,824	0.01%
2018/10/12	6	27.28	8	27.46	27.80	-2	9,868	-0.02%
2018/10/11	1	26.65	2	26.25	26.00	-1	9,927	-0.01%
2018/10/09	0	0.00	3	29.13	28.80	-3	10,178	-0.03%
2018/10/08	1	29.95	4	29.65	29.45	-3	10,380	-0.03%
2018/10/05	10	29.06	13	29.79	29.40	-3	10,806	-0.03%
2018/10/04	9	30.66	4	30.68	30.30	5	10,989	0.05%
2018/10/03	12	32.67	1	31.90	32.00	11	10,902	0.10%
2018/10/02	0	0.00	5	31.05	31.20	-5	10,818	-0.05%
2018/10/01	4	30.23	8	30.51	30.95	-4	10,962	-0.04%
2018/09/25	4	31.98	7	31.77	32.15	-3	11,008	-0.03%
2018/09/21	5	31.40	1	31.30	31.45	4	10,954	0.04%
2018/09/20	7	31.38	1	31.85	30.85	6	10,881	0.06%
2018/09/18	0	0.00	8	32.55	33.10	-8	10,631	-0.08%
2018/09/17	7	33.36	0	0.00	33.15	7	10,586	0.07%
2018/09/12	3	33.67	2	33.20	33.30	1	10,383	0.01%
2018/09/11	1	32.90	0	0.00	34.70	1	10,325	0.01%
2018/09/10	1	32.60	15	33.22	33.00	-14	10,218	-0.14%
2018/09/07	0	0.00	7	34.50	34.60	-7	10,088	-0.07%
2018/09/06	18	35.72	1	34.60	35.00	17	10,124	0.17%
2018/09/04	11	35.01	4.1	34.47	34.10	6.9	9,652	0.07%
2018/09/03	0	0.00	4	36.66	36.70	-4	9,251	-0.04%
2018/08/31	4	36.64	3	37.05	36.60	1	9,128	0.01%
2018/08/30	1	36.70	8	36.65	36.70	-7	8,975	-0.08%
2018/08/29	0	0.00	3	37.15	37.35	-3	8,820	-0.03%
2018/08/28	4	36.03	0	0.00	36.70	4	8,635	0.05%
2018/08/27	6	34.79	4	34.63	35.30	2	8,230	0.02%
2018/08/24	1	32.80	0	0.00	33.10	1	7,915	0.01%
2018/08/23	1	31.95	0	0.00	32.35	1	7,920	0.01%
2018/08/22	12	31.42	14	31.82	32.25	-2	7,714	-0.03%
2018/08/21	1	31.70	1	31.90	31.75	0	7,654	0.00%
2018/08/20	0	0.00	1	30.25	30.30	-1	7,477	-0.01%
2018/08/17	0	0.00	1	30.50	29.70	-1	7,456	-0.01%
2018/08/16	2	29.85	0	0.00	30.10	2	7,415	0.03%
2018/08/15	2	30.13	2	29.95	29.85	0	7,407	0.00%
2018/08/14	6	30.18	4	30.29	29.65	2	7,324	0.03%
2018/08/13	2	30.75	0	0.00	30.75	2	7,189	0.03%
2018/08/09	0	0.00	2	31.95	31.90	-2	6,961	-0.03%
2018/08/08	4	32.16	0	0.00	31.75	4	6,907	0.06%
2018/08/06	0	0.00	2	32.00	31.80	-2	6,687	-0.03%
2018/08/03	2	32.65	0	0.00	32.20	2	6,627	0.03%
2018/08/02	2	31.40	2	31.55	32.30	0	6,498	0.00%
2018/07/30	1	32.75	2	32.43	32.40	-1	6,110	-0.02%
2018/07/27	2	32.03	7	31.71	32.00	-5	5,970	-0.08%
2018/07/26	1	31.00	1	31.20	31.00	0	5,694	0.00%
2018/07/25	1	29.25	0	0.00	29.25	1	5,245	0.02%
2018/07/24	4	29.45	0	0.00	29.30	4	5,128	0.08%
2018/07/20	4	28.24	4	28.09	28.60	0	4,759	0.00%
2018/07/19	3	28.65	3	28.90	28.45	0	4,688	0.00%
2018/07/18	21	28.46	21	28.64	28.60	0	4,648	0.00%
2018/07/17	24	29.06	21	29.17	28.65	3	4,508	0.07%
2018/07/16	19	29.24	21	28.79	28.10	-2	4,143	-0.05%
2018/07/13	3	28.30	17	28.19	29.30	-14	3,897	-0.36%
2018/07/12	13	26.96	1	27.75	27.75	12	3,424	0.35%
2018/07/10	4	25.40	0	0.00	24.90	4	3,074	0.13%
2018/07/09	5	25.75	5	25.25	25.15	0	2,996	0.00%
2018/07/05	0	0.00	10	23.10	23.10	-10	2,615	-0.38%
2018/06/25	1	23.80	1	23.95	23.35	0	2,387	0.00%
2018/06/20	1	22.40	1	22.45	22.60	0	2,303	0.00%
2018/06/12	10	23.41	0	0.00	23.25	10	2,014	0.50%
2018/06/04	0	0.00	4	23.41	23.60	-4	1,887	-0.21%
2018/05/31	1	23.65	2	23.65	23.65	-1	1,706	-0.06%
2018/05/30	0	0.00	2	21.35	21.50	-2	1,504	-0.13%
2018/05/28	5	21.65	0	0.00	21.85	5	1,464	0.34%
2018/05/22	2	21.85	0	0.00	22.10	2	1,367	0.15%
2018/05/10	0	0.00	30	22.70	22.25	-30	1,100	-2.73%
2018/05/09	30	22.08	0	0.00	22.30	30	1,007	2.98%
2018/03/14	0	0.00	2	20.13	20.65	-2	594	-0.34%
2018/03/08	1	18.80	0	0.00	18.85	1	570	0.18%
2018/03/01	0	0.00	1	19.05	19.10	-1	550	-0.18%
2018/02/12	1	18.75	0	0.00	18.75	1	581	0.17%
2018/01/26	1	20.85	0	0.00	20.70	1	709	0.14%
2018/01/15	0	0.00	1	21.90	22.00	-1	760	-0.13%
2018/01/04	0	0.00	1	21.30	21.35	-1	699	-0.14%
2018/01/03	0	0.00	1	21.00	20.95	-1	689	-0.15%