泰鼎-KY (4927)-元富-板橋券商分點個股進出

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
39.50
漲跌
▲0.50
漲幅
+1.28%
成交量
1,132張
產業
上市電子零組件類股▲0.23%
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－元富-板橋券商分點個股進出

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-板橋券商分點個股進出
元富-板橋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
2024/06/04	0	0.00	6	40.66	40.65	-6	796	-0.75%
2024/05/13	0	0.00	2	40.68	40.75	-2	749	-0.27%
2024/05/10	2	40.80	0	0.00	40.90	2	744	0.27%
2024/05/07	6	42.16	0	0.00	42.30	6	732	0.82%
2024/04/23	6	38.98	0	0.00	39.20	6	682	0.88%
2024/04/19	1	38.50	0	0.00	38.40	1	681	0.15%
2024/04/16	2	38.55	0	0.00	38.05	2	667	0.30%
2024/04/12	1	39.55	0	0.00	39.35	1	649	0.15%
2024/04/10	1	40.00	0	0.00	40.00	1	641	0.16%
2024/04/08	3	39.30	0	0.00	39.50	3	629	0.48%
2024/04/03	0	0.00	1	38.90	39.00	-1	621	-0.16%
2024/04/02	3	39.73	0	0.00	39.35	3	612	0.49%
2024/04/01	2	40.45	0	0.00	40.25	2	594	0.34%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/27	1	40.70	0	0.00	40.60	1	552	0.18%
2024/03/26	1	42.20	0	0.00	40.70	1	545	0.18%
2024/03/25	0	42.15	0	0.00	42.20	0	534	0.00%
2024/03/22	6	41.33	0	0.00	41.65	6	528	1.14%
2024/03/21	11	41.33	0	0.00	41.55	11	520	2.11%
2024/03/15	0	40.90	0	0.00	40.45	0	486	0.00%
2024/03/14	1	41.20	0	0.00	41.25	1	474	0.21%
2024/03/08	0	44.13	0	0.00	42.35	0	378	0.00%
2024/03/04	0	45.40	0	0.00	44.65	0	272	0.00%
2024/03/01	0	45.45	0	0.00	45.45	0	258	0.00%
2024/02/29	1	45.85	0	0.00	45.90	1	244	0.41%
2024/01/26	0	0.00	5	48.30	48.35	-5	236	-2.12%
2024/01/17	0	0.00	6	47.68	47.65	-6	314	-1.91%
2024/01/08	0	0.00	0.1	49.95	49.85	-0.1	347	-0.03%
2023/12/27	5	50.20	0	0.00	49.95	5	409	1.22%
2023/12/04	6	50.90	0	0.00	50.50	6	539	1.11%
2023/11/16	0.1	48.65	0	0.00	48.65	0.1	657	0.02%
2023/11/15	0	0.00	1	47.95	48.10	-1	664	-0.15%
2023/11/13	1	46.75	0	0.00	47.30	1	675	0.15%
2023/11/03	0	0.00	1	48.05	48.60	-1	745	-0.13%
2023/10/31	1	47.00	1	48.60	46.65	0	758	0.00%
2023/10/27	1	47.20	0	0.00	46.85	1	768	0.13%
2023/09/06	0	58.90	0	0.00	57.00	0	1,200	0.00%
2023/08/08	0	0.00	1	60.80	62.10	-1	1,469	-0.07%
2023/07/11	0	0.00	0	67.00	66.90	0	1,426	0.00%
2023/07/07	1	64.60	0	67.00	66.80	1	1,574	0.06%
2023/07/04	1	66.10	2	70.20	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	1	63.70	65.10	-1	1,416	-0.07%
2023/06/15	0	63.50	0	0.00	63.10	0	1,374	0.00%
2023/06/12	1	64.40	2	64.10	64.20	-1	1,356	-0.07%
2023/06/06	8	64.70	8	65.10	64.80	0	1,326	0.00%
2023/06/05	2	63.70	0	0.00	63.80	2	1,275	0.16%
2023/05/29	0	0.00	1	60.80	60.80	-1	1,232	-0.08%
2023/05/25	0	0.00	4	62.05	61.30	-4	1,216	-0.33%
2023/05/22	0	0.00	7	61.93	61.50	-7	1,318	-0.53%
2023/05/17	0	59.90	3	59.70	59.70	-3	1,244	-0.24%
2023/05/12	0	0.00	1	54.90	55.50	-1	1,198	-0.08%
2023/04/25	1	54.70	0	0.00	53.90	1	1,252	0.08%
2023/04/20	1	59.50	1	59.40	58.40	0	1,207	0.00%
2023/04/19	2	59.90	0	0.00	59.80	2	1,203	0.17%
2023/04/18	3	60.67	0	0.00	60.40	3	1,192	0.25%
2023/04/17	5	61.22	0	0.00	61.40	5	1,171	0.43%
2023/04/13	7	62.81	21	62.46	61.50	-14	1,151	-1.22%
2023/04/12	24	62.33	2	62.35	63.60	22	1,060	2.07%
2023/04/11	1	61.90	0	0.00	62.10	1	976	0.10%
2023/04/07	2	59.90	0	0.00	59.80	2	893	0.22%
2023/03/29	0	0.00	0.1	60.00	59.60	-0.1	860	-0.01%
2023/03/28	0	59.80	0	0.00	59.80	0	878	0.00%
2023/03/24	0	60.00	0	0.00	59.80	0	893	0.00%
2023/03/15	0	0.00	5	56.80	56.50	-5	950	-0.53%
2023/03/13	0	58.60	0	0.00	58.60	0	996	0.00%
2023/03/10	0	0.00	1	59.50	59.00	-1	1,031	-0.10%
2023/03/07	0	0.00	9	62.44	62.30	-9	1,128	-0.80%
2023/03/06	1	61.60	0	0.00	61.90	1	1,232	0.08%
2023/03/03	1	59.40	1	58.90	59.40	0	1,250	0.00%
2023/03/02	3	58.30	1	58.00	58.40	2	1,318	0.15%
2023/03/01	0	0.00	1	58.50	58.70	-1	1,338	-0.07%
2023/02/22	5	63.46	2	62.80	62.30	3	1,384	0.22%
2023/02/21	3	64.40	0	0.00	64.50	3	1,383	0.22%
2023/02/10	0	0.00	1	58.90	59.00	-1	1,645	-0.06%
2023/02/08	0	0.00	3	60.90	60.40	-3	1,761	-0.17%
2023/02/07	3	60.50	0	0.00	60.60	3	1,818	0.16%
2023/01/31	0	0.00	1	58.20	58.10	-1	1,855	-0.05%
2022/12/27	0	0.00	3	55.00	54.90	-3	2,280	-0.13%
2022/12/23	3	53.90	0	0.00	54.50	3	2,306	0.13%
2022/12/20	1	54.90	0	0.00	55.10	1	2,360	0.04%
2022/12/19	1	57.10	0	0.00	56.70	1	2,384	0.04%
2022/12/12	0	0.00	1	59.40	59.50	-1	2,431	-0.04%
2022/12/09	0	0.00	1	59.10	58.70	-1	2,452	-0.04%
2022/12/08	0	0.00	1	59.00	58.50	-1	2,507	-0.04%
2022/12/07	2	58.90	0	0.00	58.50	2	2,530	0.08%
2022/12/02	1	60.40	6	60.82	60.80	-5	2,533	-0.20%
2022/12/01	2	61.00	7.1	60.33	60.10	-5.1	2,520	-0.20%
2022/11/28	0	0.00	2	56.40	59.30	-2	2,579	-0.08%
2022/11/24	0	0.00	1	58.00	58.40	-1	2,494	-0.04%
2022/11/18	2	56.25	2	55.40	55.30	0	2,529	0.00%
2022/11/16	0	0.00	3	55.30	55.20	-3	2,568	-0.12%
2022/11/14	0	0.00	1	53.60	54.20	-1	2,894	-0.03%
2022/11/11	1	53.30	0.2	54.84	53.10	0.8	2,889	0.03%
2022/11/10	1	54.80	0	0.00	55.10	1	2,772	0.04%
2022/11/09	1.1	55.33	0	0.00	55.90	1.1	2,749	0.04%
2022/11/08	0	0.00	4	54.50	54.40	-4	2,707	-0.15%
2022/11/07	2	52.90	0	0.00	53.50	2	2,618	0.08%
2022/11/04	1.1	53.82	6	53.20	53.50	-4.9	2,589	-0.19%
2022/11/03	1	51.80	0	0.00	53.10	1	2,522	0.04%
2022/11/02	0	0.00	1	51.90	51.90	-1	2,493	-0.04%
2022/11/01	1	50.00	0	0.00	50.70	1	2,461	0.04%
2022/10/28	0.1	48.62	0	0.00	48.30	0.1	2,476	0.00%
2022/10/24	6	52.25	5	51.10	51.00	1	2,442	0.04%
2022/10/20	6	50.38	2	50.40	50.30	4	2,390	0.17%
2022/10/19	14	52.83	13	52.42	51.60	1	2,364	0.04%
2022/10/18	2	51.35	8	51.28	51.50	-6	2,275	-0.26%
2022/10/17	0.1	47.90	0	0.00	49.45	0.1	2,245	0.00%
2022/10/13	0	0.00	2	47.85	46.25	-2	2,233	-0.09%
2022/10/12	0	0.00	4	49.05	49.55	-4	2,202	-0.18%
2022/10/06	2	52.70	0	0.00	52.20	2	2,177	0.09%
2022/10/05	1	52.70	0	0.00	51.70	1	2,183	0.05%
2022/10/03	1	49.80	0	0.00	49.80	1	2,161	0.05%
2022/09/29	0	0.00	1	50.90	49.80	-1	2,182	-0.05%
2022/09/23	0	0.00	8	55.14	54.60	-8	2,271	-0.35%
2022/09/22	0	0.00	1	55.60	55.70	-1	2,257	-0.04%
2022/09/21	0	0.00	3	57.13	56.80	-3	2,245	-0.13%
2022/09/16	10	59.70	0	0.00	58.90	10	2,240	0.45%
2022/09/15	4	60.18	2	60.05	60.30	2	2,236	0.09%
2022/09/08	0	0.00	2	57.00	57.70	-2	2,238	-0.09%
2022/09/06	5	59.80	3	59.20	58.10	2	2,278	0.09%
2022/09/05	0	0.00	11	59.94	57.80	-11	2,240	-0.49%
2022/09/02	16	61.28	5	60.90	60.90	11	2,251	0.49%
2022/08/31	1	61.00	0	0.00	61.80	1	2,218	0.05%
2022/08/30	5	61.16	4	61.40	61.10	1	2,198	0.05%
2022/08/29	9	58.48	1	57.90	59.20	8	2,140	0.37%
2022/08/25	1	59.00	0	0.00	59.00	1	2,116	0.05%
2022/08/24	10	59.30	0	0.00	58.90	10	2,111	0.47%
2022/08/23	5	60.90	0	0.00	60.90	5	2,081	0.24%
2022/08/22	6	62.62	4	65.15	62.80	2	2,037	0.10%
2022/08/19	16	62.36	12	61.36	62.30	4	1,915	0.21%
2022/08/18	3	59.00	0	0.00	61.90	3	1,693	0.18%
2022/08/02	0	0.00	1	57.60	57.70	-1	1,791	-0.06%
2022/07/11	2	62.35	0	0.00	62.20	2	2,306	0.09%
2022/07/08	3	65.30	3	65.70	65.80	0	2,316	0.00%
2022/07/07	0	62.10	1	64.20	64.30	-1	2,330	-0.04%
2022/07/05	4	62.75	14	62.09	64.70	-10	2,343	-0.43%
2022/06/30	0	0.00	1	70.60	69.30	-1	2,309	-0.04%
2022/06/29	0	0.00	1	71.80	72.10	-1	2,376	-0.04%
2022/06/27	0	0.00	10	74.50	74.00	-10	2,560	-0.39%
2022/06/22	1	73.30	1	71.70	71.40	0	2,769	0.00%
2022/06/21	1	73.00	1	74.20	74.20	0	2,922	0.00%
2022/06/17	1	72.20	11	71.96	74.00	-10	3,136	-0.32%
2022/06/16	4	76.08	3	74.90	74.50	1	3,133	0.03%
2022/06/14	0	0.00	1	79.00	78.50	-1	3,095	-0.03%
2022/06/13	2	79.35	0	0.00	79.70	2	3,072	0.07%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	87.00	0	0.00	86.30	1	3,077	0.03%
2022/06/02	0	0.00	1	88.30	88.10	-1	3,112	-0.03%
2022/06/01	1	91.70	0	0.00	89.80	1	3,228	0.03%
2022/05/27	0	0.00	2	88.00	87.20	-2	3,390	-0.06%
2022/05/24	2	90.20	0	0.00	88.60	2	3,449	0.06%
2022/05/23	0	0.00	3	92.57	91.70	-3	3,458	-0.09%
2022/05/20	4	93.23	3	92.63	92.90	1	3,490	0.03%
2022/05/19	1	88.60	1	91.20	91.70	0	3,504	0.00%
2022/05/18	4	94.85	4	94.43	94.00	0	3,484	0.00%
2022/05/16	0	0.00	1	94.10	93.70	-1	3,553	-0.03%
2022/05/13	1	93.00	0	0.00	93.00	1	3,578	0.03%
2022/05/10	2	98.20	2	95.30	95.20	0	3,762	0.00%
2022/05/05	40	101.61	5	104.50	104.00	35	4,176	0.84%
2022/05/04	0	0.00	10	100.15	100.00	-10	4,157	-0.24%
2022/04/26	0	0.00	4	92.05	94.30	-4	4,393	-0.09%
2022/04/22	4	97.25	1	96.50	94.50	3	4,492	0.07%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	7	105.00	105.00	-7	4,574	-0.15%
2022/04/14	0	0.00	3	103.50	103.50	-3	5,053	-0.06%
2022/04/13	3	102.00	2	102.25	103.50	1	5,261	0.02%
2022/04/12	1	100.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0	0.00	1	99.20	98.80	-1	5,549	-0.02%
2022/04/08	0	0.00	1	102.00	101.00	-1	5,619	-0.02%
2022/04/07	1	103.00	0	0.00	102.00	1	5,729	0.02%
2022/03/31	2	108.25	0	0.00	106.00	2	6,026	0.03%
2022/03/30	1	105.00	2	106.25	105.50	-1	6,178	-0.02%
2022/03/29	0	105.50	0	104.50	105.50	0	6,384	0.00%
2022/03/25	6	104.58	0	0.00	104.50	6	6,734	0.09%
2022/03/24	1	102.50	15	106.53	107.50	-14	6,998	-0.20%
2022/03/23	0	0.00	5	102.20	102.50	-5	7,083	-0.07%
2022/03/22	2	102.00	1	97.40	102.50	1	7,145	0.01%
2022/03/21	0	0.00	3	96.87	97.50	-3	7,026	-0.04%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/17	2	93.05	2	91.30	93.70	0	7,026	0.00%
2022/03/14	0	93.73	0	0.00	93.60	0	7,065	0.00%
2022/03/08	2	91.05	1	90.00	89.60	1	7,673	0.01%
2022/03/07	1	91.10	3	91.00	90.80	-2	7,944	-0.03%
2022/03/04	5	93.36	0	94.00	92.30	5	8,202	0.06%
2022/03/03	12	96.49	0	0.00	96.00	12	8,209	0.15%
2022/02/24	0	0.00	1	99.70	100.50	-1	8,294	-0.01%
2022/02/23	1	103.50	0	103.00	104.00	1	8,512	0.01%
2022/02/22	0	102.00	0	0.00	101.00	0	8,698	0.00%
2022/02/18	0	0.00	1	102.50	103.00	-1	8,839	-0.01%
2022/02/17	6	106.17	5	104.00	104.00	1	8,972	0.01%
2022/02/16	0	105.50	0	0.00	105.50	0	9,115	0.00%
2022/02/15	3	103.17	1	104.50	102.00	2	9,329	0.02%
2022/02/14	19	105.00	2	101.50	102.00	17	9,571	0.18%
2022/02/11	5	107.10	5	107.00	107.00	0	9,870	0.00%
2022/02/09	5	105.00	1	106.00	105.50	4	10,128	0.04%
2022/02/08	4	105.63	1	105.50	105.50	3	10,138	0.03%
2022/02/07	1	117.02	0	0.00	117.00	1	10,163	0.01%
2022/01/25	6	117.33	1	115.50	115.00	5	10,232	0.05%
2022/01/21	5	123.60	1	121.00	121.00	4	10,262	0.04%
2022/01/20	0	0.00	1	124.00	125.50	-1	10,259	-0.01%
2022/01/19	1	124.00	1	123.50	124.50	0	10,282	0.00%
2022/01/18	4	126.12	2	126.75	123.00	2	10,409	0.02%
2022/01/17	1	123.50	1	127.50	127.50	0	10,437	0.00%
2022/01/14	3	122.67	2	125.00	126.00	1	10,538	0.01%
2022/01/13	1	126.00	2	124.75	122.50	-1	10,540	-0.01%
2022/01/11	3	129.00	3	131.50	129.00	0	10,539	0.00%
2022/01/07	3	130.17	2	125.00	125.00	1	10,675	0.01%
2022/01/06	5	132.80	5	132.10	137.00	0	10,737	0.00%
2022/01/05	2	132.00	3	132.83	128.50	-1	10,568	-0.01%
2022/01/04	1	132.50	3	131.33	132.50	-2	10,402	-0.02%
2022/01/03	1	134.50	4	134.00	134.50	-3	10,361	-0.03%
2021/12/30	0	0.00	1	127.00	130.50	-1	10,330	-0.01%
2021/12/29	6	125.42	1	125.99	129.00	5	10,231	0.05%
2021/12/28	3	125.00	3	125.50	127.00	0	10,118	0.00%
2021/12/27	0	0.00	0	119.50	124.00	0	10,047	0.00%
2021/12/24	22	122.30	22	122.00	123.00	0	10,005	0.00%
2021/12/23	7	124.21	13	125.65	129.00	-6	9,825	-0.06%
2021/12/22	4	120.88	7	117.00	117.50	-3	9,611	-0.03%
2021/12/21	16	115.94	11	115.73	118.00	5	9,542	0.05%
2021/12/20	4	114.27	16	115.47	114.00	-12	9,781	-0.12%
2021/12/17	8	106.19	12.2	105.55	108.00	-4.2	9,552	-0.04%
2021/12/16	5	100.30	13	100.74	102.50	-8	9,333	-0.09%
2021/12/15	0.1	96.20	0	0.00	96.00	0.1	9,206	0.00%
2021/12/10	0	95.40	0	0.00	95.10	0	9,540	0.00%
2021/12/08	2	95.90	8	95.58	95.40	-6	9,715	-0.06%
2021/12/07	2.1	93.96	0	0.00	93.60	2.1	10,136	0.02%
2021/12/06	2	97.75	0	0.00	95.60	2	10,457	0.02%
2021/12/03	12	96.96	7	96.10	96.30	5	10,554	0.05%
2021/12/02	11	99.67	14	99.76	98.30	-3	10,616	-0.03%
2021/12/01	22	105.20	6	105.83	103.00	16	10,358	0.15%
2021/11/30	15	109.70	6	112.42	114.00	9	10,353	0.09%
2021/11/26	2	99.85	17	98.97	101.50	-15	10,376	-0.14%
2021/11/25	2	101.00	4	100.62	100.00	-2	10,365	-0.02%
2021/11/24	2	100.95	19	101.47	101.50	-17	10,336	-0.16%
2021/11/23	1	100.00	4	101.03	99.00	-3	10,249	-0.03%
2021/11/22	21	106.00	8	102.63	102.50	13	10,121	0.13%
2021/11/19	13	106.46	7	104.93	103.00	6	9,883	0.06%
2021/11/18	0	0.00	1	103.00	103.00	-1	9,661	-0.01%
2021/11/17	5	101.70	4	100.88	103.00	1	9,585	0.01%
2021/11/16	1	100.00	0	0.00	100.50	1	9,481	0.01%
2021/11/15	7	102.71	5	104.10	103.50	2	9,310	0.02%
2021/11/12	8	100.50	9	100.58	98.90	-1	9,148	-0.01%
2021/11/11	1	94.00	1	101.50	101.50	0	8,880	0.00%
2021/11/10	10	95.00	6	91.70	92.30	4	8,609	0.05%
2021/11/09	1	85.50	3	92.57	93.60	-2	8,228	-0.02%
2021/11/08	4	84.80	1	86.10	85.10	3	7,972	0.04%
2021/11/05	6	82.88	4	83.95	85.00	2	7,842	0.03%
2021/11/04	11	82.98	2	84.50	84.80	9	7,630	0.12%
2021/11/03	2	77.00	2	80.00	79.90	0	7,371	0.00%
2021/11/02	1	75.30	1	76.00	76.30	0	7,284	0.00%
2021/11/01	1	77.50	0	0.00	80.00	1	7,196	0.01%
2021/10/29	1	75.90	1	75.70	78.00	0	7,122	0.00%
2021/10/28	1	74.40	2	74.65	74.40	-1	7,055	-0.01%
2021/10/27	2	75.25	1	74.90	75.60	1	7,006	0.01%
2021/10/26	7	75.23	21	75.61	75.10	-14	6,952	-0.20%
2021/10/25	13	79.26	2	77.50	77.50	11	6,781	0.16%
2021/10/22	4	81.05	5	81.06	80.80	-1	6,653	-0.02%
2021/10/21	1	78.30	5	78.92	78.20	-4	6,455	-0.06%
2021/10/19	4	77.00	0	0.00	78.50	4	6,208	0.06%
2021/10/18	1	75.60	2	76.95	77.30	-1	6,132	-0.02%
2021/10/15	6	75.17	7	75.70	76.00	-1	6,050	-0.02%
2021/10/14	2	74.40	7	73.06	73.90	-5	5,766	-0.09%
2021/10/12	5	71.38	1	72.20	72.00	4	5,590	0.07%
2021/10/08	5	71.78	2	70.95	70.80	3	5,584	0.05%
2021/10/07	1	71.40	3	70.80	70.80	-2	5,641	-0.04%
2021/10/06	1	68.90	1	69.30	68.70	0	5,580	0.00%
2021/10/04	1	65.60	1	65.10	65.00	0	5,466	0.00%
2021/10/01	8	67.54	11	65.84	65.10	-3	5,413	-0.06%
2021/09/30	1	69.90	2	69.50	68.00	-1	5,326	-0.02%
2021/09/29	5	70.02	3	70.17	69.50	2	5,269	0.04%
2021/09/28	11	73.46	5	72.64	72.60	6	5,202	0.12%
2021/09/27	6	73.70	12	73.43	73.10	-6	5,041	-0.12%
2021/09/24	0	0.00	1	70.70	71.30	-1	4,553	-0.02%
2021/09/22	2	69.00	3	67.97	68.30	-1	4,354	-0.02%
2021/09/17	4	68.15	5	68.52	68.70	-1	4,283	-0.02%
2021/09/16	11	68.72	11	67.05	67.00	0	4,227	0.00%
2021/09/15	1	70.10	2	66.60	68.90	-1	4,143	-0.02%
2021/09/14	2	70.85	1	70.30	70.30	1	3,902	0.03%
2021/09/13	2	72.80	2	71.75	73.00	0	3,808	0.00%
2021/09/10	16	72.29	10	71.30	73.10	6	3,676	0.16%
2021/09/09	1	71.40	4	71.08	71.50	-3	3,227	-0.09%
2021/09/08	0	0.00	2	69.00	66.80	-2	2,827	-0.07%
2021/09/07	7	68.86	23	67.97	69.90	-16	2,656	-0.60%
2021/09/06	11	67.15	1	70.00	68.40	10	2,407	0.42%
2021/09/03	8	69.40	2	69.65	70.50	6	2,298	0.26%
2021/09/02	8	67.69	19	67.86	68.60	-11	1,979	-0.56%
2021/09/01	0	0.00	1	62.80	65.80	-1	1,608	-0.06%
2021/08/31	0	0.00	1	62.10	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	1	60.50	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	1	57.00	58.30	-1	1,429	-0.07%
2021/08/16	2	55.75	1	54.80	54.80	1	1,465	0.07%
2021/08/10	1	59.00	0	0.00	58.40	1	1,590	0.06%
2021/08/03	0	0.00	1	59.30	59.70	-1	1,905	-0.05%
2021/07/27	0	0.00	1	59.60	59.60	-1	2,002	-0.05%
2021/07/23	2	61.50	1	62.60	60.50	1	2,006	0.05%
2021/07/22	0	0.00	1	62.00	62.30	-1	2,060	-0.05%
2021/07/19	0	0.00	1	60.20	59.80	-1	2,021	-0.05%
2021/07/15	3	64.77	0	0.00	64.30	3	2,037	0.15%
2021/07/14	1	64.10	0	0.00	65.40	1	1,996	0.05%
2021/07/13	2	62.75	2	61.40	60.70	0	1,931	0.00%
2021/07/05	0	0.00	2	62.25	62.80	-2	2,131	-0.09%
2021/06/30	0	60.50	0	0.00	60.50	0	2,192	0.00%
2021/06/25	1	61.20	0	0.00	61.10	1	2,239	0.04%
2021/06/23	0	0.00	1	60.00	60.30	-1	2,233	-0.04%
2021/06/01	1	56.70	0	0.00	56.70	1	2,412	0.04%
2021/05/31	1	55.80	0	56.00	56.50	1	2,531	0.04%
2021/05/28	0	0.00	2	56.20	55.70	-2	2,548	-0.08%
2021/05/26	2	55.55	0	0.00	54.50	2	2,596	0.08%
2021/05/19	1	49.70	1	50.90	51.90	0	2,594	0.00%
2021/05/17	0	0.00	2	45.20	44.55	-2	2,584	-0.08%
2021/05/14	2	51.50	8	49.38	49.50	-6	2,540	-0.24%
2021/05/12	0	0.00	1	55.60	55.20	-1	2,437	-0.04%
2021/05/11	1	62.00	0	0.00	61.30	1	2,407	0.04%
2021/05/10	0	0.00	7	68.03	68.10	-7	2,333	-0.30%
2021/05/06	0	0.00	3	68.00	67.90	-3	2,357	-0.13%
2021/05/05	1	66.80	16	66.47	66.50	-15	2,436	-0.62%
2021/05/03	7	65.83	0	0.00	65.20	7	2,493	0.28%
2021/04/29	11	67.07	0	0.00	66.80	11	2,494	0.44%
2021/04/28	0	0.00	1	68.70	67.80	-1	2,506	-0.04%
2021/04/23	0	0.00	7	66.63	67.00	-7	2,476	-0.28%
2021/04/22	1	68.80	1	67.70	66.80	0	2,524	0.00%
2021/04/21	10	67.55	0	0.00	67.90	10	2,556	0.39%
2021/04/19	7	67.00	0	0.00	67.20	7	2,565	0.27%
2021/04/16	2	65.70	1	65.50	65.90	1	2,547	0.04%
2021/04/15	1	63.40	0	0.00	64.00	1	2,554	0.04%
2021/04/13	4	64.83	6	64.38	64.30	-2	2,516	-0.08%
2021/04/08	0	0.00	7	66.10	66.70	-7	2,468	-0.28%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	15	67.10	6	66.80	66.80	9	2,449	0.37%
2021/04/01	3	67.00	0	0.00	66.70	3	2,460	0.12%
2021/03/29	2	66.95	0	0.00	67.10	2	2,528	0.08%
2021/03/25	0	66.95	0	0.00	66.30	0	2,685	0.00%
2021/03/23	0	0.00	7	66.80	66.70	-7	2,720	-0.26%
2021/03/22	3	66.73	23	66.83	66.80	-20	2,734	-0.73%
2021/03/19	0	0.00	8	67.51	67.40	-8	2,732	-0.29%
2021/03/17	7	67.89	0	0.00	67.70	7	2,780	0.25%
2021/03/16	5	67.86	0	0.00	68.10	5	2,832	0.18%
2021/03/15	12	67.57	0	0.00	68.10	12	2,841	0.42%
2021/03/12	5	67.70	0	0.00	67.90	5	2,845	0.18%
2021/03/11	0	68.90	0	0.00	68.10	0	2,887	0.00%
2021/03/10	1	67.20	1	68.40	67.70	0	2,882	0.00%
2021/03/09	1	66.50	0	0.00	67.00	1	2,885	0.03%
2021/03/05	0	0.00	6	67.67	68.60	-6	2,898	-0.21%
2021/03/04	2	68.40	0	0.00	68.20	2	2,914	0.07%
2021/03/02	0	0.00	1	72.60	71.00	-1	2,890	-0.03%
2021/02/26	2	70.90	12	70.79	71.20	-10	2,859	-0.35%
2021/02/25	6	70.72	0	0.00	71.10	6	2,857	0.21%
2021/02/23	5	70.22	0	0.00	70.40	5	2,862	0.17%
2021/02/22	4	71.10	0	0.00	71.20	4	2,930	0.14%
2021/02/19	2	71.05	11	71.07	71.20	-9	2,941	-0.31%
2021/02/18	1	71.60	34	71.46	71.20	-33	2,978	-1.11%
2021/02/04	2	66.65	0	0.00	66.70	2	3,002	0.07%
2021/02/03	0	0.00	3	67.70	67.00	-3	3,045	-0.10%
2021/02/02	14	67.07	0	0.00	67.00	14	3,048	0.46%
2021/01/29	12	69.16	0	0.00	68.80	12	3,112	0.39%
2021/01/28	3	70.03	0	0.00	70.20	3	3,078	0.10%
2021/01/27	20	70.75	42	70.53	71.70	-22	3,027	-0.73%
2021/01/26	6	68.58	0	0.00	68.60	6	2,911	0.21%
2021/01/25	2	68.91	3	69.53	69.00	-1	2,864	-0.03%
2021/01/22	8	68.63	1	68.70	68.40	7	2,838	0.25%
2021/01/21	0	0.00	1	68.90	67.90	-1	2,850	-0.04%
2021/01/19	1	68.50	4	68.93	68.80	-3	2,868	-0.10%
2021/01/18	2	67.90	0	0.00	68.40	2	2,847	0.07%
2021/01/14	5	70.90	1	69.60	70.90	4	2,786	0.14%
2021/01/12	0	0.00	1	67.50	66.70	-1	2,719	-0.04%
2021/01/11	1	68.60	3	68.60	68.90	-2	2,692	-0.07%
2021/01/08	6	67.62	10	67.26	67.50	-4	2,673	-0.15%
2021/01/07	25	68.06	1	68.80	68.10	24	2,656	0.90%
2021/01/06	2	69.10	5	69.38	68.30	-3	2,634	-0.11%
2021/01/05	27	68.61	3	68.67	68.60	24	2,611	0.92%
2021/01/04	1	68.90	1	69.70	69.40	0	2,608	0.00%
2020/12/30	3	68.63	0	0.00	68.70	3	2,597	0.12%
2020/12/25	1	68.70	0	0.00	68.80	1	2,581	0.04%
2020/12/23	0	0.00	1	68.50	69.50	-1	2,559	-0.04%
2020/12/22	3	68.17	2	68.75	67.60	1	2,576	0.04%
2020/12/11	2	73.45	0	0.00	72.60	2	2,810	0.07%
2020/12/07	1	79.00	1	80.20	77.30	0	2,949	0.00%
2020/11/27	1	85.30	1	82.40	83.40	0	2,869	0.00%
2020/11/26	0	0.00	1	83.20	84.10	-1	2,840	-0.04%
2020/11/25	1	82.00	0	0.00	81.40	1	2,816	0.04%
2020/11/24	0	0.00	1	81.80	81.30	-1	2,831	-0.04%
2020/11/23	10	82.80	10	81.90	81.50	0	2,871	0.00%
2020/11/19	0	0.00	1	83.90	82.40	-1	2,877	-0.03%
2020/11/17	3	82.50	2	81.35	81.60	1	2,822	0.04%
2020/11/16	0	0.00	7	81.17	81.80	-7	2,855	-0.25%
2020/11/12	0	0.00	1	78.20	79.00	-1	2,857	-0.03%
2020/11/11	4	79.63	0	0.00	79.70	4	2,871	0.14%
2020/11/09	4	78.48	0	0.00	78.50	4	2,982	0.13%
2020/11/06	4	78.35	7	78.51	78.50	-3	3,079	-0.10%
2020/11/03	0	0.00	9	75.90	74.90	-9	3,232	-0.28%
2020/10/29	1	76.30	2	75.46	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	1	75.30	75.40	-1	3,735	-0.03%
2020/10/27	2	74.00	0	0.00	74.30	2	3,751	0.05%
2020/10/26	2	73.90	10	73.10	72.80	-8	3,789	-0.21%
2020/10/23	2	73.15	3	73.30	73.30	-1	3,857	-0.03%
2020/10/20	1	71.10	0	0.00	71.60	1	4,154	0.02%
2020/10/19	5	70.80	2	70.60	71.00	3	4,236	0.07%
2020/10/16	1	70.50	0	0.00	70.70	1	4,260	0.02%
2020/10/15	3	70.83	5	71.10	70.90	-2	4,345	-0.05%
2020/10/14	10	71.60	0	0.00	71.90	10	4,355	0.23%
2020/10/08	5	72.90	0	0.00	73.00	5	4,563	0.11%
2020/10/07	0	0.00	1	72.60	72.90	-1	4,600	-0.02%
2020/09/30	1	72.10	0	0.00	72.20	1	4,830	0.02%
2020/09/25	0	0.00	2	73.70	72.40	-2	5,108	-0.04%
2020/09/24	1	76.40	0	0.00	74.60	1	5,324	0.02%
2020/09/23	19	80.28	18	77.47	77.30	1	5,685	0.02%
2020/09/18	0	0.00	5	77.86	77.00	-5	5,673	-0.09%
2020/09/17	1	77.70	0	0.00	78.10	1	5,617	0.02%
2020/09/16	1	77.90	0	0.00	78.00	1	5,632	0.02%
2020/09/15	5	76.58	3	76.47	77.10	2	5,684	0.04%
2020/09/14	1	74.70	2	74.30	74.20	-1	5,814	-0.02%
2020/09/10	2	71.25	1	71.20	70.70	1	5,824	0.02%
2020/09/09	1	70.80	0	0.00	71.20	1	5,989	0.02%
2020/09/07	0	0.00	1	71.00	70.70	-1	6,139	-0.02%
2020/09/03	0	0.00	1	72.00	71.10	-1	6,194	-0.02%
2020/09/02	5	71.30	0	0.00	70.80	5	6,193	0.08%
2020/08/27	10	71.60	13	73.01	72.30	-3	6,351	-0.05%
2020/08/25	10	72.10	0	0.00	72.10	10	6,399	0.16%
2020/08/21	0	0.00	3	72.20	72.40	-3	6,432	-0.05%
2020/08/20	0	0.00	17	69.65	70.50	-17	6,500	-0.26%
2020/08/19	1	73.30	0	0.00	73.50	1	6,602	0.02%
2020/08/18	2	75.80	3	76.50	75.20	-1	6,665	-0.02%
2020/08/17	1	74.70	1	75.80	76.20	0	6,804	0.00%
2020/08/14	4	74.43	3	76.23	76.90	1	7,144	0.01%
2020/08/13	0	0.00	1	74.00	73.70	-1	7,234	-0.01%
2020/08/12	2	72.85	3	72.40	73.20	-1	7,304	-0.01%
2020/08/11	0	0.00	1	75.80	75.80	-1	7,256	-0.01%
2020/08/10	0	0.00	1	75.70	74.40	-1	7,261	-0.01%
2020/08/07	9	76.84	1	76.40	76.30	8	7,369	0.11%
2020/08/06	8	82.51	59	79.77	79.60	-51	7,356	-0.69%
2020/08/05	3	81.83	9	80.37	83.10	-6	7,623	-0.08%
2020/08/04	0	0.00	2	75.55	75.80	-2	7,502	-0.03%
2020/08/03	25	77.80	0	0.00	73.70	25	7,519	0.33%
2020/07/31	32	80.01	5	80.20	80.40	27	7,730	0.35%
2020/07/30	1	80.20	30	80.92	79.60	-29	8,002	-0.36%
2020/07/29	33	80.11	0	0.00	80.10	33	8,006	0.41%
2020/07/28	6	81.73	1	82.00	82.00	5	8,007	0.06%
2020/07/27	2	80.45	0	0.00	80.00	2	7,992	0.03%
2020/07/24	14	82.67	14	83.08	80.80	0	8,093	0.00%
2020/07/23	1	82.80	3	82.90	83.10	-2	8,153	-0.02%
2020/07/22	3	82.20	5	81.62	82.40	-2	8,100	-0.02%
2020/07/21	7	81.59	9	81.40	81.80	-2	8,102	-0.02%
2020/07/17	3	80.00	1	82.10	78.90	2	8,302	0.02%
2020/07/16	0	0.00	1	79.60	79.60	-1	8,376	-0.01%
2020/07/13	2	78.10	0	0.00	77.70	2	8,523	0.02%
2020/07/10	2	78.35	50	79.55	77.70	-48	8,572	-0.56%
2020/07/09	51	82.49	1	84.40	81.10	50	8,601	0.58%
2020/07/08	5	80.86	5	80.86	81.60	0	8,613	0.00%
2020/07/06	4	80.80	4	80.85	78.90	0	8,763	0.00%
2020/07/03	8	80.50	11	79.59	78.00	-3	8,994	-0.03%
2020/07/02	11	77.63	52	78.45	79.40	-41	8,939	-0.46%
2020/07/01	2	71.15	3	71.27	72.20	-1	8,738	-0.01%
2020/06/30	0	0.00	1	69.00	69.10	-1	8,712	-0.01%
2020/06/29	2	69.25	1	69.10	69.10	1	8,739	0.01%
2020/06/24	39	70.40	1	70.60	70.80	38	8,718	0.44%
2020/06/23	2	71.80	0	0.00	70.60	2	8,835	0.02%
2020/06/22	8	72.99	3	73.43	72.30	5	8,839	0.06%
2020/06/19	9	72.59	21	72.89	73.60	-12	8,860	-0.14%
2020/06/18	1	69.50	1	70.10	69.40	0	8,725	0.00%
2020/06/17	0	0.00	1	70.20	69.00	-1	8,838	-0.01%
2020/06/16	6	70.07	2	70.40	70.60	4	8,860	0.05%
2020/06/15	0	0.00	1	68.10	67.30	-1	8,868	-0.01%
2020/06/12	0	0.00	2	67.10	67.60	-2	9,014	-0.02%
2020/06/11	0	0.00	5	67.28	65.20	-5	9,095	-0.05%
2020/06/10	0	0.00	1	66.30	67.00	-1	9,153	-0.01%
2020/06/09	1	67.30	1	66.60	66.20	0	9,234	0.00%
2020/06/08	5	67.04	0	0.00	67.00	5	9,341	0.05%
2020/06/05	4	67.13	7	67.49	67.30	-3	9,400	-0.03%
2020/06/04	2	69.80	4	70.28	69.80	-2	9,466	-0.02%
2020/06/03	3	69.43	1	69.70	70.20	2	9,620	0.02%
2020/06/02	3	69.83	0	0.00	69.00	3	9,744	0.03%
2020/06/01	1	69.70	1	69.40	69.60	0	9,816	0.00%
2020/05/29	1	68.30	2	68.30	68.70	-1	9,858	-0.01%
2020/05/28	0	0.00	1	68.60	68.10	-1	10,032	-0.01%
2020/05/27	1	67.90	2	67.50	68.10	-1	10,091	-0.01%
2020/05/26	13	69.53	0	0.00	68.20	13	10,310	0.13%
2020/05/25	4	71.13	8	71.90	72.50	-4	10,445	-0.04%
2020/05/22	14	70.51	3	70.50	69.70	11	10,475	0.11%
2020/05/21	9	69.68	9	70.21	71.50	0	10,464	0.00%
2020/05/20	0	0.00	18	63.76	65.00	-18	10,220	-0.18%
2020/05/19	2	62.80	3	62.30	62.90	-1	10,586	-0.01%
2020/05/18	1	59.70	3	60.40	60.80	-2	10,586	-0.02%
2020/05/15	16	60.68	0	0.00	60.80	16	10,820	0.15%
2020/05/14	6	63.47	13	61.95	60.60	-7	11,202	-0.06%
2020/05/13	6	61.92	7	62.27	61.90	-1	11,770	-0.01%
2020/05/12	5	62.52	7	63.23	62.10	-2	12,247	-0.02%
2020/05/11	5	59.90	5	61.00	61.40	0	12,047	0.00%
2020/05/08	4	60.03	1	60.30	60.20	3	12,006	0.02%
2020/05/07	3	61.23	10	60.67	60.10	-7	12,034	-0.06%
2020/05/06	19	58.25	31.4	58.36	58.60	-12.4	11,835	-0.10%
2020/05/05	10	55.78	0	0.00	55.60	10	11,633	0.09%
2020/05/04	3	56.40	3	55.63	55.10	0	11,850	0.00%
2020/04/30	2	55.85	2	56.10	56.30	0	11,923	0.00%
2020/04/29	13.2	57.24	16	57.16	56.30	-2.8	12,041	-0.02%
2020/04/28	10.2	56.24	22	56.36	57.20	-11.8	12,202	-0.10%
2020/04/27	4	54.30	5	54.10	54.00	-1	12,135	-0.01%
2020/04/23	17	56.24	2	54.90	54.60	15	12,367	0.12%
2020/04/22	6	54.82	2	55.90	55.90	4	12,442	0.03%
2020/04/21	5	54.28	3	54.60	54.00	2	12,394	0.02%
2020/04/20	5	53.84	4	53.25	53.40	1	12,231	0.01%
2020/04/17	0	0.00	2	54.00	52.00	-2	12,138	-0.02%
2020/04/16	1	52.60	3	52.83	53.40	-2	12,063	-0.02%
2020/04/15	1	52.90	0	0.00	53.00	1	12,025	0.01%
2020/04/14	1	53.80	6	53.67	54.00	-5	11,926	-0.04%
2020/04/13	10	53.66	13	53.92	53.10	-3	11,862	-0.03%
2020/04/10	2	53.15	0	0.00	52.50	2	11,721	0.02%
2020/04/09	13	52.99	8	52.75	52.80	5	11,677	0.04%
2020/04/08	7	49.96	9	50.91	51.80	-2	11,479	-0.02%
2020/04/07	20	47.16	22	46.67	48.40	-2	11,116	-0.02%
2020/04/06	10	43.57	16	44.33	44.00	-6	10,970	-0.05%
2020/04/01	8	46.35	1	45.65	45.50	7	10,811	0.06%
2020/03/31	24	49.41	3	49.55	47.10	21	10,793	0.19%
2020/03/30	0	0.00	3	47.02	48.70	-3	10,818	-0.03%
2020/03/27	5	51.28	19	51.18	48.40	-14	10,907	-0.13%
2020/03/26	7	50.97	1	51.30	51.80	6	10,903	0.06%
2020/03/25	12	52.07	41	53.51	51.40	-29	10,937	-0.27%
2020/03/24	3	52.73	2	52.95	52.50	1	10,937	0.01%
2020/03/23	5	51.76	6	52.43	51.00	-1	10,976	-0.01%
2020/03/20	2	49.85	2	49.95	51.40	0	10,835	0.00%
2020/03/19	2	48.35	0	0.00	47.20	2	10,721	0.02%
2020/03/18	19	51.46	33	51.65	50.50	-14	10,591	-0.13%
2020/03/17	14	46.86	5	48.27	49.15	9	10,397	0.09%
2020/03/16	0	0.00	12	47.33	46.55	-12	10,242	-0.12%
2020/03/13	10	46.58	4	45.50	49.45	6	10,142	0.06%
2020/03/12	5	51.90	2	52.50	50.00	3	10,088	0.03%
2020/03/11	1	56.00	1	56.10	54.20	0	9,966	0.00%
2020/03/10	41	53.54	4	54.55	55.20	37	9,869	0.37%
2020/03/09	8	56.88	93	57.87	55.00	-85	9,664	-0.88%
2020/03/06	100	57.50	13	57.59	57.60	87	9,457	0.92%
2020/03/05	7	57.43	8	57.11	56.90	-1	9,328	-0.01%
2020/03/04	5	56.66	0	0.00	56.70	5	9,246	0.05%
2020/03/03	13	58.02	71	57.35	57.90	-58	9,238	-0.63%
2020/03/02	4	55.85	11	56.06	56.00	-7	9,054	-0.08%
2020/02/27	72	58.56	18	58.32	55.40	54	8,973	0.60%
2020/02/26	77	57.32	166	57.85	57.10	-89	8,663	-1.03%	大賣/
2020/02/25	8	56.01	10	56.06	55.90	-2	8,348	-0.02%
2020/02/24	18	56.33	19	56.33	55.70	-1	8,210	-0.01%
2020/02/21	7	55.24	31	55.36	55.50	-24	8,069	-0.30%
2020/02/20	46	56.03	19	55.86	55.50	27	7,975	0.34%
2020/02/19	23	57.75	27	57.65	58.20	-4	7,523	-0.05%
2020/02/18	37	57.93	14	58.17	57.20	23	7,427	0.31%
2020/02/17	72	60.99	32.1	60.62	59.70	39.9	7,168	0.56%
2020/02/14	101	57.87	42	58.38	60.30	59	6,726	0.88%	大買/
2020/02/13	26	55.43	59	55.48	54.90	-33	6,002	-0.55%
2020/02/12	6	53.03	35	53.56	52.40	-29	5,496	-0.53%
2020/02/11	3	52.10	1	52.10	52.00	2	5,386	0.04%
2020/02/10	42	53.00	11	52.30	51.30	31	5,538	0.56%
2020/02/07	4	51.80	2	52.55	52.00	2	5,440	0.04%
2020/02/06	2	53.15	9	53.20	53.60	-7	5,321	-0.13%
2020/02/05	18	53.09	10	53.25	52.60	8	5,214	0.15%
2020/02/04	17.1	52.15	0	0.00	51.70	17.1	4,944	0.34%
2020/02/03	1	53.50	6	52.80	52.70	-5	4,849	-0.10%
2020/01/31	13	52.53	13	52.65	53.30	0	4,686	0.00%
2020/01/30	11	49.55	3	49.88	49.80	8	4,367	0.18%
2020/01/20	3	50.60	54	50.88	51.00	-51	4,231	-1.21%
2020/01/17	102	50.44	53	50.32	50.30	49	4,153	1.18%	大買/
2020/01/16	6	48.14	13	49.01	49.20	-7	3,998	-0.18%
2020/01/15	1	47.80	11	47.32	47.20	-10	3,778	-0.26%
2020/01/14	0	0.00	2	46.95	46.60	-2	3,766	-0.05%
2020/01/13	2	46.75	2	46.35	46.65	0	3,761	0.00%
2020/01/09	2	45.60	0	0.00	45.30	2	3,831	0.05%
2020/01/08	10	44.60	23	44.31	44.20	-13	3,898	-0.33%
2020/01/07	0	0.00	1	45.55	44.70	-1	3,949	-0.03%
2020/01/03	3	47.05	4	47.08	46.30	-1	4,085	-0.02%
2019/12/31	0	0.00	3	46.40	46.00	-3	4,206	-0.07%
2019/12/30	3	46.32	2	46.55	46.05	1	4,311	0.02%
2019/12/27	2	46.70	0	0.00	46.85	2	4,271	0.05%
2019/12/26	11	46.25	1	46.45	46.05	10	4,260	0.23%
2019/12/25	10	48.00	11	48.03	47.20	-1	4,222	-0.02%
2019/12/24	2	47.28	0	0.00	47.70	2	4,240	0.05%
2019/12/23	2	47.40	5	46.87	47.60	-3	4,127	-0.07%
2019/12/20	10	45.56	5	46.15	46.00	5	3,987	0.13%
2019/12/19	6	45.98	12	46.35	46.50	-6	3,933	-0.15%
2019/12/18	2	44.68	9	45.58	45.10	-7	3,831	-0.18%
2019/12/17	2	44.10	0	0.00	44.10	2	3,703	0.05%
2019/12/16	0	0.00	2	43.95	44.00	-2	3,732	-0.05%
2019/12/13	0	0.00	2	44.03	43.70	-2	3,946	-0.05%
2019/12/12	3	43.60	1	43.50	43.45	2	3,953	0.05%
2019/12/09	1	42.60	0	0.00	42.60	1	4,163	0.02%
2019/12/06	3	43.93	9	43.78	44.05	-6	4,135	-0.15%
2019/12/05	2	43.40	0	0.00	43.55	2	4,414	0.05%
2019/12/04	6	42.92	0	0.00	43.00	6	4,464	0.13%
2019/12/03	0	0.00	4	42.50	42.90	-4	4,563	-0.09%
2019/12/02	4	43.09	1	42.80	42.65	3	4,603	0.07%
2019/11/29	2	44.18	1	44.00	43.75	1	4,658	0.02%
2019/11/28	7	44.56	5	44.80	44.80	2	4,686	0.04%
2019/11/27	0	0.00	10	43.83	43.95	-10	4,687	-0.21%
2019/11/26	2	43.50	1	43.70	43.60	1	4,722	0.02%
2019/11/25	4	42.84	12	43.00	42.95	-8	4,789	-0.17%
2019/11/22	12	42.73	2	42.75	42.70	10	4,867	0.21%
2019/11/21	7	42.95	5	42.50	43.20	2	4,990	0.04%
2019/11/20	0	0.00	5	43.17	43.15	-5	5,080	-0.10%
2019/11/19	5	43.81	5	44.10	43.60	0	5,197	0.00%
2019/11/18	4	43.90	8	44.06	44.30	-4	5,226	-0.08%
2019/11/15	5	42.95	5	43.10	43.00	0	5,233	0.00%
2019/11/14	6	42.28	0	0.00	41.65	6	5,387	0.11%
2019/11/12	7	42.37	2	43.20	43.20	5	5,495	0.09%
2019/11/11	0	0.00	2	42.65	42.10	-2	5,660	-0.04%
2019/11/07	12	43.85	16	44.05	44.45	-4	5,784	-0.07%
2019/11/06	3	42.60	1	42.70	42.50	2	5,882	0.03%
2019/11/05	6	42.52	0	0.00	42.25	6	6,001	0.10%
2019/11/04	10	43.35	35	42.50	42.55	-25	6,228	-0.40%
2019/10/31	3	43.37	3	43.55	43.25	0	6,445	0.00%
2019/10/29	3	42.22	2	42.60	42.25	1	6,586	0.02%
2019/10/25	0	0.00	3	42.75	42.65	-3	6,713	-0.04%
2019/10/24	2	43.30	2	43.40	43.40	0	6,710	0.00%
2019/10/23	2	42.55	2	43.00	42.50	0	6,712	0.00%
2019/10/22	11	43.08	9	43.52	42.75	2	6,735	0.03%
2019/10/21	0	0.00	1	42.95	42.55	-1	6,731	-0.01%
2019/10/18	5	41.80	3	42.03	42.85	2	6,792	0.03%
2019/10/16	0	0.00	2	41.90	41.80	-2	6,818	-0.03%
2019/10/15	2	40.03	5	40.56	40.60	-3	6,821	-0.04%
2019/10/14	0	0.00	23	38.88	39.30	-23	6,860	-0.34%
2019/10/09	19	38.91	32	38.60	38.85	-13	6,895	-0.19%
2019/10/08	7	41.12	5	41.90	41.05	2	6,871	0.03%
2019/10/07	15	41.88	5	42.31	42.30	10	6,886	0.15%
2019/10/04	14	41.26	17	40.99	40.30	-3	6,848	-0.04%
2019/10/03	3	42.03	38	42.07	41.95	-35	6,802	-0.51%
2019/10/02	10	42.30	81	42.29	42.40	-71	6,962	-1.02%
2019/10/01	0	0.00	72	42.21	42.20	-72	6,981	-1.03%
2019/09/27	8	42.34	270	42.06	42.05	-262	6,999	-3.74%	大賣/鉅額交易
2019/09/26	2	44.15	10	44.00	43.85	-8	7,086	-0.11%
2019/09/25	2	43.63	15	43.87	43.60	-13	7,157	-0.18%
2019/09/24	8	43.82	3	44.18	43.80	5	7,262	0.07%
2019/09/23	7	44.38	0	0.00	44.30	7	7,290	0.10%
2019/09/20	13	43.81	0	0.00	43.85	13	7,379	0.18%
2019/09/19	2	43.60	10	43.65	43.60	-8	7,393	-0.11%
2019/09/18	61	43.58	79	44.06	43.40	-18	7,383	-0.24%
2019/09/17	14	45.29	1	45.35	45.20	13	7,202	0.18%
2019/09/16	41	44.93	31	46.11	44.85	10	7,215	0.14%
2019/09/12	23	46.93	6	47.18	46.70	17	7,126	0.24%
2019/09/11	17	47.04	12	47.31	47.15	5	7,212	0.07%
2019/09/10	17	46.60	39	46.77	46.85	-22	7,338	-0.30%
2019/09/09	89.3	47.26	9	48.31	46.70	80.3	7,411	1.08%
2019/09/06	1	51.30	6	51.20	51.50	-5	7,243	-0.07%
2019/09/05	28	51.26	23	51.39	51.40	5	7,472	0.07%
2019/09/03	10	51.05	17	50.63	50.50	-7	7,592	-0.09%
2019/09/02	17	50.95	3	51.13	51.70	14	7,645	0.18%
2019/08/30	18	50.74	15	50.87	50.30	3	7,796	0.04%
2019/08/29	30	50.88	18	50.88	50.80	12	7,929	0.15%
2019/08/28	26	50.73	5	50.50	50.60	21	7,921	0.27%
2019/08/27	46	51.36	10	51.50	51.00	36	7,869	0.46%
2019/08/26	59	51.84	32	51.61	51.30	27	7,858	0.34%
2019/08/23	33	53.81	8	53.60	53.60	25	7,771	0.32%
2019/08/22	38	54.59	15	54.84	54.90	23	7,731	0.30%
2019/08/21	5	55.00	38	54.41	54.20	-33	7,650	-0.43%
2019/08/20	23	55.66	20	55.47	55.00	3	7,684	0.04%
2019/08/19	33	55.26	4	55.80	55.20	29	7,690	0.38%
2019/08/16	12	53.48	8	53.95	53.20	4	7,605	0.05%
2019/08/15	4	53.68	11	53.84	53.90	-7	7,544	-0.09%
2019/08/14	7	54.54	6.3	54.88	54.60	0.7	7,517	0.01%
2019/08/13	2	54.90	0	0.00	53.10	2	7,466	0.03%
2019/08/12	20	55.43	7	54.86	54.40	13	7,543	0.17%
2019/08/08	31.3	55.45	26	55.82	56.50	5.3	7,500	0.07%
2019/08/07	11	53.35	14	53.24	52.80	-3	7,291	-0.04%
2019/08/06	27	51.06	28	52.51	53.80	-1	7,271	-0.01%
2019/08/05	8	51.23	11	51.35	50.70	-3	7,113	-0.04%
2019/08/02	36	53.62	18	53.28	52.70	18	7,225	0.25%
2019/08/01	8	53.04	6	52.77	53.00	2	7,491	0.03%
2019/07/31	1	51.30	4	51.80	51.60	-3	7,711	-0.04%
2019/07/30	4	51.13	3	50.97	51.50	1	7,891	0.01%
2019/07/26	5	49.55	216	49.57	49.60	-211	8,083	-2.61%	大賣/鉅額交易
2019/07/25	6	49.62	6	49.82	49.85	0	8,164	0.00%
2019/07/24	8	49.44	3	49.47	49.40	5	8,324	0.06%
2019/07/23	5	49.98	2	49.80	49.80	3	8,400	0.04%
2019/07/22	0	0.00	2	50.60	50.70	-2	8,389	-0.02%
2019/07/19	8	49.59	1	49.75	49.50	7	8,400	0.08%
2019/07/18	40	49.09	52	49.58	49.00	-12	8,547	-0.14%
2019/07/17	8	50.06	1	50.10	50.10	7	8,531	0.08%
2019/07/16	2	51.35	1	51.30	50.70	1	8,540	0.01%
2019/07/15	2	52.20	7	52.11	51.90	-5	8,616	-0.06%
2019/07/12	5	51.34	3	51.43	51.50	2	8,738	0.02%
2019/07/11	2	50.30	0	0.00	50.70	2	8,819	0.02%
2019/07/10	6	50.22	0	0.00	50.20	6	9,016	0.07%
2019/07/09	9	49.99	0	0.00	49.85	9	9,495	0.09%
2019/07/08	14	51.07	2	51.20	50.60	12	10,127	0.12%
2019/07/05	10	51.78	0	0.00	51.70	10	10,138	0.10%
2019/07/04	0	0.00	3	52.43	52.10	-3	10,181	-0.03%
2019/07/03	20	52.80	9	52.40	51.70	11	10,261	0.11%
2019/07/02	10	54.50	0	0.00	54.30	10	10,153	0.10%
2019/07/01	15	54.86	11	55.35	55.50	4	10,229	0.04%
2019/06/28	6	54.25	11	54.32	54.60	-5	10,178	-0.05%
2019/06/27	13	54.69	3	54.87	53.70	10	10,264	0.10%
2019/06/26	7	53.86	4	54.23	54.00	3	10,310	0.03%
2019/06/25	0	0.00	1	54.50	54.10	-1	10,371	-0.01%
2019/06/24	4	54.03	5	53.98	54.30	-1	10,411	-0.01%
2019/06/21	33	53.62	10	53.56	53.10	23	10,404	0.22%
2019/06/20	13	54.19	14	54.36	54.30	-1	10,366	-0.01%
2019/06/19	32	53.80	14	53.75	53.40	18	10,343	0.17%
2019/06/18	11	52.45	18	53.23	53.40	-7	10,289	-0.07%
2019/06/17	23	53.51	19	52.72	52.70	4	10,162	0.04%
2019/06/14	16	55.48	7	54.86	55.00	9	10,109	0.09%
2019/06/13	19	55.75	19	55.41	54.90	0	10,050	0.00%
2019/06/12	13	53.69	11	53.69	54.00	2	9,826	0.02%
2019/06/11	10	53.45	16	53.36	53.10	-6	9,808	-0.06%
2019/06/10	18	53.06	16	52.85	52.60	2	9,740	0.02%
2019/06/06	31	51.92	27	52.01	52.70	4	9,728	0.04%
2019/06/05	34	49.72	9	50.37	51.70	25	9,543	0.26%
2019/06/04	0	0.00	68	48.31	48.40	-68	9,438	-0.72%
2019/06/03	5	47.53	34	47.52	47.35	-29	9,508	-0.30%
2019/05/31	18	47.87	3	48.40	48.20	15	9,800	0.15%
2019/05/30	3	47.30	0	0.00	47.45	3	9,783	0.03%
2019/05/28	0	0.00	1	47.30	47.30	-1	9,865	-0.01%
2019/05/27	14	44.39	2	45.50	45.60	12	9,886	0.12%
2019/05/24	27	45.98	0	0.00	45.95	27	9,851	0.27%
2019/05/23	56	47.08	4	48.20	46.25	52	9,818	0.53%
2019/05/22	30	49.12	0	0.00	48.95	30	9,878	0.30%
2019/05/21	11	49.19	10	49.74	49.75	1	9,976	0.01%
2019/05/20	36	48.75	3	49.30	48.75	33	10,042	0.33%
2019/05/17	45	50.29	10	51.51	49.55	35	9,982	0.35%
2019/05/16	14	52.54	9	52.06	51.70	5	9,904	0.05%
2019/05/15	9	51.46	39	51.85	51.60	-30	9,874	-0.30%
2019/05/14	19	48.85	122	49.95	50.80	-103	9,929	-1.04%	大賣/鉅額交易
2019/05/13	2	50.80	2	49.93	50.00	0	10,008	0.00%
2019/05/10	40	50.22	21	50.61	50.00	19	10,404	0.18%
2019/05/09	55	52.57	33	51.96	50.50	22	10,496	0.21%
2019/05/08	43	54.12	39.2	54.46	55.00	3.8	10,425	0.04%
2019/05/07	15.2	51.62	10	52.05	53.70	5.2	10,216	0.05%
2019/05/06	17	50.36	48	50.52	50.00	-31	10,111	-0.31%
2019/05/03	10	51.81	15	51.18	51.70	-5	10,062	-0.05%
2019/05/02	6	51.15	1	50.40	50.70	5	10,037	0.05%
2019/04/30	9	50.48	14	50.57	51.20	-5	10,095	-0.05%
2019/04/29	21	48.45	56	48.83	49.25	-35	10,047	-0.35%
2019/04/26	2	48.35	20	49.35	48.50	-18	10,085	-0.18%
2019/04/25	11	48.83	5	48.54	49.10	6	10,291	0.06%
2019/04/24	18	50.20	6	49.74	49.00	12	10,513	0.11%
2019/04/23	5	50.38	0	0.00	50.70	5	10,808	0.05%
2019/04/22	0	0.00	2	49.70	49.70	-2	11,100	-0.02%
2019/04/19	13	50.90	15	51.33	50.40	-2	11,010	-0.02%
2019/04/18	33	50.54	16	50.50	50.00	17	10,844	0.16%
2019/04/17	10	51.52	6	50.83	52.00	4	10,676	0.04%
2019/04/16	10	51.09	7	51.06	50.70	3	10,536	0.03%
2019/04/15	7	48.83	24.8	49.27	51.00	-17.8	10,281	-0.17%
2019/04/12	33	48.72	66	49.31	46.45	-33	9,716	-0.34%
2019/04/11	7	46.60	8	46.47	46.95	-1	9,029	-0.01%
2019/04/09	23	45.94	10	45.50	45.45	13	8,873	0.15%
2019/04/08	1	45.60	2	45.40	45.10	-1	8,766	-0.01%
2019/04/03	7	45.06	9	44.70	44.70	-2	8,714	-0.02%
2019/04/02	24	44.05	20	43.90	43.85	4	8,645	0.05%
2019/04/01	31	44.70	29	44.34	44.00	2	8,611	0.02%
2019/03/29	3	43.78	11	42.85	43.85	-8	8,466	-0.09%
2019/03/28	28	42.39	13	42.64	41.80	15	8,339	0.18%
2019/03/27	6	41.94	6	41.89	42.15	0	8,292	0.00%
2019/03/26	0	0.00	2	41.25	41.40	-2	8,246	-0.02%
2019/03/25	7	40.69	120	40.55	40.80	-113	8,317	-1.36%	大賣/鉅額交易
2019/03/22	7	41.45	0	0.00	41.20	7	8,334	0.08%
2019/03/21	0	0.00	2	41.45	42.00	-2	8,383	-0.02%
2019/03/20	3	41.42	0	0.00	41.10	3	8,350	0.04%
2019/03/19	3	41.62	4	41.41	41.60	-1	8,334	-0.01%
2019/03/18	2	40.45	1	40.75	40.40	1	8,292	0.01%
2019/03/15	9	41.51	4	41.35	41.15	5	8,266	0.06%
2019/03/14	8	41.24	3	41.22	41.90	5	8,256	0.06%
2019/03/13	1	40.70	1	41.00	40.80	0	8,263	0.00%
2019/03/12	9	41.15	0	0.00	40.45	9	8,221	0.11%
2019/03/11	0	0.00	1	41.50	41.35	-1	8,174	-0.01%
2019/03/08	17	41.93	3	41.93	41.45	14	8,280	0.17%
2019/03/07	10	42.79	3	42.65	42.65	7	8,253	0.08%
2019/03/06	43	45.37	25	44.70	43.70	18	8,223	0.22%
2019/03/05	1	44.30	0	0.00	44.25	1	8,029	0.01%
2019/03/04	6	44.38	2	44.60	44.40	4	8,107	0.05%
2019/02/27	30	43.12	26	43.50	44.30	4	8,141	0.05%
2019/02/26	7	43.71	6	43.65	43.60	1	8,098	0.01%
2019/02/25	6	43.59	1	44.20	44.45	5	8,177	0.06%
2019/02/22	21	43.50	4	43.95	43.40	17	8,166	0.21%
2019/02/21	26	45.90	10	45.24	44.40	16	8,278	0.19%
2019/02/20	22	44.10	7	43.97	45.00	15	8,215	0.18%
2019/02/19	4	44.28	2	44.33	44.20	2	8,137	0.02%
2019/02/18	10	44.44	1	44.45	44.15	9	8,149	0.11%
2019/02/15	19	44.43	10	44.58	44.30	9	8,216	0.11%
2019/02/14	12	45.43	4	45.80	45.10	8	8,225	0.10%
2019/02/13	36	45.58	10	46.37	45.25	26	8,184	0.32%
2019/02/12	4	47.15	3.4	47.11	46.95	0.6	8,142	0.01%
2019/02/11	40	45.54	33	45.03	48.05	7	8,166	0.09%
2019/01/30	16	42.89	8	42.07	43.70	8	7,777	0.10%
2019/01/29	22	41.22	13	41.50	40.65	9	7,542	0.12%
2019/01/28	20	41.75	16	41.61	41.10	4	7,297	0.05%
2019/01/25	15	41.06	4	40.98	40.80	11	7,166	0.15%
2019/01/24	4	41.20	3	40.90	41.25	1	7,083	0.01%
2019/01/23	3	40.60	2	40.85	41.00	1	6,996	0.01%
2019/01/22	27	39.65	0	0.00	39.65	27	6,839	0.39%
2019/01/21	32	40.68	4	41.24	40.30	28	6,699	0.42%
2019/01/18	7	40.92	4	40.53	41.35	3	6,564	0.05%
2019/01/17	5	41.76	7	41.80	40.55	-2	6,416	-0.03%
2019/01/16	3	40.20	7	40.61	41.15	-4	6,188	-0.06%
2019/01/15	24	38.72	26	38.76	39.60	-2	5,890	-0.03%
2019/01/14	3	37.60	21	36.26	38.20	-18	5,445	-0.33%
2019/01/11	4	34.88	0	0.00	34.80	4	5,098	0.08%
2019/01/09	1	35.40	0	0.00	35.25	1	5,146	0.02%
2019/01/08	3	35.48	1	35.20	35.50	2	5,156	0.04%
2019/01/07	1	35.05	0	0.00	35.05	1	5,120	0.02%
2018/12/28	1	34.50	1	34.60	34.55	0	5,266	0.00%
2018/12/26	20	32.60	0	0.00	32.65	20	5,456	0.37%
2018/12/25	20	33.05	5	32.80	33.20	15	5,582	0.27%
2018/12/22	7	35.00	0	0.00	34.85	7	5,669	0.12%
2018/12/21	3	34.83	3	35.50	35.50	0	5,693	0.00%
2018/12/20	3	35.65	1	35.25	35.70	2	5,646	0.04%
2018/12/18	4	35.75	13	35.86	35.25	-9	5,647	-0.16%
2018/12/17	1	35.25	2	35.45	35.65	-1	5,602	-0.02%
2018/12/14	9	35.52	0	0.00	35.50	9	5,722	0.16%
2018/12/12	2	34.55	0	0.00	34.80	2	5,750	0.03%
2018/12/11	0	0.00	1	34.20	34.25	-1	5,785	-0.02%
2018/12/10	0	0.00	22	33.89	34.30	-22	5,869	-0.37%
2018/12/07	1	34.40	1	34.10	34.30	0	5,914	0.00%
2018/12/06	24	34.05	0	0.00	34.00	24	5,940	0.40%
2018/12/05	1	35.05	45	35.12	35.40	-44	5,959	-0.74%
2018/12/04	0	0.00	20.2	35.52	35.40	-20.2	6,055	-0.33%
2018/12/03	5	36.41	9	36.76	36.35	-4	6,100	-0.07%
2018/11/30	3	35.35	39	35.48	35.50	-36	6,288	-0.57%
2018/11/29	41	35.39	196	34.99	34.90	-155	6,381	-2.43%	大賣/鉅額交易
2018/11/28	68	35.76	130	36.07	35.60	-62	6,722	-0.92%	大賣/
2018/11/27	6	34.58	3	34.82	35.35	3	6,715	0.04%
2018/11/26	6	33.50	2	34.58	34.55	4	6,769	0.06%
2018/11/23	13	33.24	0	0.00	33.10	13	6,853	0.19%
2018/11/22	52	33.75	2	33.20	33.10	50	6,997	0.71%
2018/11/21	12	34.84	40	34.89	34.60	-28	7,287	-0.38%
2018/11/20	18	35.46	14	34.58	34.50	4	7,661	0.05%
2018/11/19	8	34.96	2	35.00	35.25	6	7,658	0.08%
2018/11/16	0	0.00	23	34.68	34.55	-23	7,754	-0.30%
2018/11/15	4	34.95	4	34.74	34.90	0	7,771	0.00%
2018/11/14	9	34.43	3	34.53	34.75	6	7,837	0.08%
2018/11/13	3	34.17	3	34.18	34.25	0	7,727	0.00%
2018/11/12	1	33.25	0	0.00	33.45	1	7,645	0.01%
2018/11/09	1	33.20	1	33.00	33.20	0	7,615	0.00%
2018/11/08	1	34.10	2	33.70	32.10	-1	7,626	-0.01%
2018/11/07	9	32.74	1	32.85	33.00	8	7,553	0.11%
2018/11/06	0	0.00	3	32.12	31.95	-3	7,623	-0.04%
2018/11/05	9	32.02	6	31.98	32.40	3	7,638	0.04%
2018/11/02	0	0.00	2	31.03	31.20	-2	7,608	-0.03%
2018/11/01	5	30.51	3	30.45	30.65	2	7,783	0.03%
2018/10/29	0	0.00	1	28.40	27.70	-1	8,102	-0.01%
2018/10/26	2	29.33	2	28.55	28.25	0	8,217	0.00%
2018/10/25	1	29.35	4	29.30	29.00	-3	8,398	-0.04%
2018/10/24	4	29.74	3	29.83	30.10	1	8,476	0.01%
2018/10/23	0	0.00	2	29.55	29.50	-2	8,605	-0.02%
2018/10/22	7	29.89	5	29.98	30.55	2	8,882	0.02%
2018/10/17	2	30.05	2	29.50	29.65	0	9,724	0.00%
2018/10/12	3	27.22	3	27.63	27.80	0	9,868	0.00%
2018/10/11	2	25.95	0	0.00	26.00	2	9,927	0.02%
2018/10/08	0	0.00	1	29.40	29.45	-1	10,380	-0.01%
2018/10/05	73	29.56	1	28.70	29.40	72	10,806	0.67%
2018/10/04	71	30.62	2	30.63	30.30	69	10,989	0.63%
2018/10/03	80	32.30	7	32.47	32.00	73	10,902	0.67%
2018/10/02	50	31.11	5	31.35	31.20	45	10,818	0.42%
2018/10/01	68	30.50	3	30.87	30.95	65	10,962	0.59%
2018/09/28	2	31.88	4	31.84	31.70	-2	10,991	-0.02%
2018/09/26	1	32.10	2	32.30	32.10	-1	11,010	-0.01%
2018/09/25	2	32.05	4	31.51	32.15	-2	11,008	-0.02%
2018/09/21	2	31.45	1	31.50	31.45	1	10,954	0.01%
2018/09/20	2	31.00	6.4	31.24	30.85	-4.4	10,881	-0.04%
2018/09/19	5	32.81	5	32.93	32.25	0	10,713	0.00%
2018/09/18	6	32.58	0	0.00	33.10	6	10,631	0.06%
2018/09/17	5	33.70	5	33.90	33.15	0	10,586	0.00%
2018/09/14	11	34.15	11	34.45	34.25	0	10,591	0.00%
2018/09/13	34	32.93	25	33.43	33.20	9	10,476	0.09%
2018/09/12	9	33.65	8	33.66	33.30	1	10,383	0.01%
2018/09/11	7	33.27	17	33.35	34.70	-10	10,325	-0.10%
2018/09/10	11	33.07	12	33.69	33.00	-1	10,218	-0.01%
2018/09/07	0	0.00	5	34.40	34.60	-5	10,088	-0.05%
2018/09/06	29	35.75	37	35.41	35.00	-8	10,124	-0.08%
2018/09/05	9	34.79	17	34.24	34.70	-8	9,826	-0.08%
2018/09/04	8	35.64	6	35.33	34.10	2	9,652	0.02%
2018/09/03	1	36.35	4	36.53	36.70	-3	9,251	-0.03%
2018/08/31	7	37.04	8	37.04	36.60	-1	9,128	-0.01%
2018/08/30	21	36.63	21	36.61	36.70	0	8,975	0.00%
2018/08/29	7	36.86	15	36.75	37.35	-8	8,820	-0.09%
2018/08/28	36	35.96	18	36.04	36.70	18	8,635	0.21%
2018/08/27	10	34.63	8	34.90	35.30	2	8,230	0.02%
2018/08/24	7	32.77	8	32.56	33.10	-1	7,915	-0.01%
2018/08/23	4	33.11	40	32.70	32.35	-36	7,920	-0.45%
2018/08/22	1	32.00	27	31.52	32.25	-26	7,714	-0.34%
2018/08/21	38	30.86	2	31.25	31.75	36	7,654	0.47%
2018/08/20	6	30.12	6	30.08	30.30	0	7,477	0.00%
2018/08/15	32	30.04	5	30.23	29.85	27	7,407	0.36%
2018/08/13	24	31.07	47	30.62	30.75	-23	7,189	-0.32%
2018/08/10	0	0.00	1	32.25	31.80	-1	7,032	-0.01%
2018/08/09	1	32.05	0	0.00	31.90	1	6,961	0.01%
2018/08/08	1	33.15	15	32.42	31.75	-14	6,907	-0.20%
2018/08/07	1	32.30	0	0.00	32.65	1	6,787	0.01%
2018/08/06	0	0.00	7	31.76	31.80	-7	6,687	-0.10%
2018/08/03	21	33.12	0	0.00	32.20	21	6,627	0.32%
2018/08/02	0	0.00	1	32.10	32.30	-1	6,498	-0.02%
2018/08/01	7	32.59	5	31.90	31.85	2	6,373	0.03%
2018/07/31	1	31.85	11	31.75	32.00	-10	6,187	-0.16%
2018/07/30	28	32.39	15	32.18	32.40	13	6,110	0.21%
2018/07/27	30	32.13	25	31.66	32.00	5	5,970	0.08%
2018/07/26	57	31.43	45	31.04	31.00	12	5,694	0.21%
2018/07/25	25	29.42	1	29.10	29.25	24	5,245	0.46%
2018/07/24	10	29.19	5	29.17	29.30	5	5,128	0.10%
2018/07/23	3	28.70	8	27.91	27.95	-5	4,781	-0.10%
2018/07/20	13	27.98	15	28.00	28.60	-2	4,759	-0.04%
2018/07/19	36	28.58	58	28.76	28.45	-22	4,688	-0.47%
2018/07/18	90	28.42	3	28.45	28.60	87	4,648	1.87%
2018/07/17	22	29.16	58	28.80	28.65	-36	4,508	-0.80%
2018/07/16	75	28.34	12	29.29	28.10	63	4,143	1.52%
2018/07/13	66	28.28	49	28.56	29.30	17	3,897	0.44%
2018/07/12	3	26.72	3	26.87	27.75	0	3,424	0.00%
2018/07/11	5	25.30	5	25.26	25.25	0	3,103	0.00%
2018/07/10	23	25.60	22	25.20	24.90	1	3,074	0.03%
2018/07/09	13	25.78	10.3	25.43	25.15	2.7	2,996	0.09%
2018/07/06	4	24.64	0	0.00	25.35	4	2,827	0.14%
2018/07/05	2	24.20	2	23.60	23.10	0	2,615	0.00%
2018/07/04	2	23.75	2	23.85	23.85	0	2,583	0.00%
2018/07/03	0	0.00	1	23.00	23.30	-1	2,528	-0.04%
2018/07/02	0	0.00	40	22.79	22.70	-40	2,489	-1.61%
2018/06/29	40	23.13	0	0.00	22.85	40	2,471	1.62%
2018/06/27	30	23.70	60	23.31	23.25	-30	2,444	-1.23%
2018/06/26	50	23.23	21	23.11	23.60	29	2,427	1.19%
2018/06/25	5	23.65	4	23.50	23.35	1	2,387	0.04%
2018/06/22	0	0.00	66	22.40	22.30	-66	2,311	-2.85%
2018/06/21	0	0.00	5	22.65	22.75	-5	2,305	-0.22%
2018/06/19	40	23.05	6	22.95	22.90	34	2,276	1.49%
2018/06/15	0	0.00	50	23.50	23.50	-50	2,256	-2.22%
2018/06/14	2	24.65	2	23.95	23.60	0	2,236	0.00%
2018/06/13	47	23.51	42	23.43	24.35	5	2,068	0.24%
2018/06/11	4	23.40	6	23.32	23.80	-2	2,031	-0.10%
2018/06/08	4	23.48	40	23.63	23.35	-36	2,028	-1.77%
2018/06/07	40	24.00	1	24.35	23.70	39	2,010	1.94%
2018/06/06	6	23.83	3	23.85	24.10	3	1,969	0.15%
2018/06/05	1.1	23.70	0	0.00	23.85	1.1	1,935	0.06%
2018/06/04	5	23.40	14	23.74	23.60	-9	1,887	-0.48%
2018/06/01	76	24.04	25	23.93	23.50	51	1,842	2.77%
2018/05/31	104	22.83	95	23.17	23.65	9	1,706	0.53%	大買/
2018/05/30	20	21.35	0	0.00	21.50	20	1,504	1.33%
2018/05/29	2	21.50	1	21.65	21.60	1	1,498	0.07%
2018/05/22	2	22.05	2	22.08	22.10	0	1,367	0.00%
2018/05/16	0	0.00	1	21.80	21.80	-1	1,260	-0.08%
2018/05/15	15	21.83	14	21.69	21.60	1	1,237	0.08%
2018/05/14	1	21.00	1	21.10	21.25	0	1,155	0.00%
2018/05/10	4	22.98	2	22.30	22.25	2	1,100	0.18%
2018/05/09	1	22.15	5	22.05	22.30	-4	1,007	-0.40%
2018/05/04	0	0.00	9	22.49	22.45	-9	913	-0.99%
2018/05/03	2	22.75	2	21.85	21.75	0	869	0.00%
2018/04/30	4	21.15	0	0.00	21.15	4	791	0.51%
2018/04/26	15	21.94	15	21.38	21.35	0	770	0.00%
2018/04/24	2	21.00	2	20.95	20.65	0	654	0.00%
2018/04/19	0	0.00	5	20.80	20.95	-5	612	-0.82%
2018/04/18	0	0.00	5	21.15	20.60	-5	604	-0.83%
2018/04/17	4	20.75	12	20.99	20.65	-8	596	-1.34%
2018/04/16	2	20.85	7	21.24	20.80	-5	594	-0.84%
2018/04/12	0	20.15	5	19.55	20.25	-5	587	-0.85%
2018/04/10	13	19.68	3	19.35	19.50	10	589	1.70%
2018/04/03	2	18.90	0	0.00	18.95	2	598	0.33%
2018/03/30	3	18.85	0	0.00	18.90	3	601	0.50%
2018/03/29	10	19.03	0	0.00	18.95	10	608	1.64%
2018/03/22	0	0.00	3	19.90	19.50	-3	619	-0.48%
2018/03/21	0	0.00	3	19.80	19.65	-3	617	-0.49%
2018/03/20	5	19.74	2	19.70	19.60	3	619	0.48%
2018/03/16	0	0.00	2	20.25	20.45	-2	641	-0.31%
2018/03/15	2	21.10	0	0.00	20.65	2	634	0.32%
2018/03/08	3	18.80	0	0.00	18.85	3	570	0.53%
2018/03/06	0	18.85	0	0.00	18.75	0	562	0.00%
2018/02/22	0.3	19.20	0	0.00	19.20	0.3	556	0.05%
2018/02/01	0.1	20.60	0	0.00	20.70	0.1	671	0.01%
2018/01/25	5	21.35	0	0.00	21.35	5	720	0.69%
2018/01/22	5.1	21.85	0	0.00	21.80	5.1	757	0.67%
2018/01/08	5	22.45	5	22.40	22.40	0	738	0.00%
2018/01/03	0	0.00	5	20.95	20.95	-5	689	-0.73%