泰鼎-KY (4927)-群益金鼎-市府券商分點個股進出

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
39.20
漲跌
▲0.65
漲幅
+1.69%
成交量
246張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/04/16	10	38.25	0	0.00	38.05	10	667	1.50%
2024/04/02	5	39.90	0	0.00	39.35	5	612	0.82%
2024/03/26	0	41.15	0	0.00	40.70	0	545	0.00%
2024/03/13	10	40.70	0	0.00	40.20	10	459	2.18%
2024/03/08	1	42.25	0	0.00	42.35	1	378	0.26%
2024/03/05	30	43.00	40	42.97	42.90	-10	301	-3.32%
2024/01/30	1	48.00	0	0.00	47.85	1	220	0.45%
2023/12/01	7	51.00	8	51.00	51.10	-1	578	-0.17%
2023/11/24	10	50.05	0	0.00	50.10	10	653	1.53%
2023/11/21	8	49.95	0	0.00	50.10	8	650	1.23%
2023/11/09	0	47.35	0	0.00	47.15	0	706	0.00%
2023/11/07	5	48.10	0	0.00	48.00	5	742	0.67%
2023/10/06	3	53.00	0	0.00	52.70	3	861	0.35%
2023/09/27	1	55.50	0	0.00	55.00	1	1,018	0.10%
2023/09/20	20	57.55	0	0.00	57.10	20	1,187	1.68%
2023/09/11	2	54.70	0	0.00	55.10	2	1,192	0.17%
2023/09/06	3	57.43	1	57.00	57.00	2	1,200	0.17%
2023/09/05	2	59.20	0	0.00	60.10	2	1,176	0.17%
2023/09/01	1	57.80	0	0.00	57.70	1	1,180	0.08%
2023/08/17	3	52.50	0	0.00	52.80	3	1,397	0.21%
2023/08/02	2	59.00	0	0.00	58.20	2	1,450	0.14%
2023/07/26	10	62.00	0	0.00	61.90	10	1,431	0.70%
2023/07/21	10	63.00	0	0.00	63.20	10	1,433	0.70%
2023/07/06	51	63.27	51	64.57	65.80	0	1,633	0.00%
2023/07/05	30	68.58	0	0.00	67.80	30	1,583	1.89%
2023/07/04	0	0.00	40	69.58	70.20	-40	1,531	-2.61%
2023/07/03	0	0.00	20	64.75	65.10	-20	1,416	-1.41%
2023/06/30	0	0.00	10	63.15	63.20	-10	1,386	-0.72%
2023/06/27	20	60.00	0	0.00	59.60	20	1,384	1.44%
2023/06/06	0	0.00	8	63.65	64.80	-8	1,326	-0.60%
2023/06/05	0	0.00	10	63.50	63.80	-10	1,275	-0.78%
2023/05/31	0	0.00	11	62.95	63.00	-11	1,256	-0.88%
2023/05/29	0	0.00	1	62.40	60.80	-1	1,232	-0.08%
2023/05/26	1	60.80	1	61.40	60.80	0	1,213	0.00%
2023/05/25	0	0.00	2	61.80	61.30	-2	1,216	-0.16%
2023/05/22	6	61.15	16	62.00	61.50	-10	1,318	-0.76%
2023/05/17	2	60.10	4	60.10	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	10	56.35	57.20	-10	1,197	-0.84%
2023/05/12	0	0.00	5	55.60	55.50	-5	1,198	-0.42%
2023/05/08	2	53.50	0	0.00	55.30	2	1,226	0.16%
2023/05/04	5	54.00	0	0.00	54.40	5	1,241	0.40%
2023/04/25	24	54.62	0	0.00	53.90	24	1,252	1.92%
2023/04/20	8	59.00	0	0.00	58.40	8	1,207	0.66%
2023/04/19	32	60.05	0	0.00	59.80	32	1,203	2.66%
2023/04/18	17	60.87	0	0.00	60.40	17	1,192	1.43%
2023/04/13	3	62.10	3	62.70	61.50	0	1,151	0.00%
2023/04/12	0	0.00	31	63.53	63.60	-31	1,060	-2.92%
2023/04/11	3	61.60	41	61.47	62.10	-38	976	-3.89%
2023/04/10	4	59.30	0	0.00	59.00	4	898	0.45%
2023/04/07	3	60.20	1	60.80	59.80	2	893	0.22%
2023/04/06	0	0.00	2	59.90	60.10	-2	873	-0.23%
2023/03/31	1	59.50	0	0.00	59.20	1	868	0.12%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/29	5	59.50	0	0.00	59.60	5	860	0.58%
2023/03/27	3	59.90	5	60.60	60.40	-2	880	-0.23%
2023/03/24	0	0.00	5	59.80	59.80	-5	893	-0.56%
2023/03/22	5	58.70	0	0.00	58.90	5	904	0.55%
2023/03/14	20	57.20	0	0.00	57.00	20	982	2.03%
2023/03/13	10	58.00	0	0.00	58.60	10	996	1.00%
2023/03/07	0	0.00	10	63.00	62.30	-10	1,128	-0.89%
2023/03/06	0	0.00	10	61.10	61.90	-10	1,232	-0.81%
2023/03/01	20	58.70	0	0.00	58.70	20	1,338	1.49%
2023/02/20	5	63.00	30	64.00	64.90	-25	1,384	-1.81%
2023/02/16	0	0.00	4	60.30	60.30	-4	1,354	-0.30%
2023/02/10	10	59.00	0	0.00	59.00	10	1,645	0.61%
2023/02/02	1	59.20	0	0.00	60.20	1	1,864	0.05%
2022/12/14	0	0.00	20	60.00	59.80	-20	2,416	-0.83%
2022/12/09	0	0.00	20	59.15	58.70	-20	2,452	-0.82%
2022/12/06	10	59.50	0	0.00	59.50	10	2,550	0.39%
2022/12/01	2	60.40	2	61.20	60.10	0	2,520	0.00%
2022/11/30	0	0.00	1	59.60	59.90	-1	2,559	-0.04%
2022/11/29	3	59.27	0	0.00	59.50	3	2,584	0.12%
2022/11/28	0	0.00	1	58.00	59.30	-1	2,579	-0.04%
2022/11/24	30	56.60	32	57.62	58.40	-2	2,494	-0.08%
2022/11/18	3	56.80	0	0.00	55.30	3	2,529	0.12%
2022/11/11	5	54.04	2	53.90	53.10	3	2,889	0.10%
2022/11/09	4	55.45	0	0.00	55.90	4	2,749	0.15%
2022/11/08	0	0.00	1	55.60	54.40	-1	2,707	-0.04%
2022/11/04	1	53.80	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	1	52.90	53.10	-1	2,522	-0.04%
2022/11/01	0	0.00	3	49.80	50.70	-3	2,461	-0.12%
2022/10/25	13	50.17	0	0.00	50.00	13	2,459	0.53%
2022/10/24	1	52.40	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	51.00	0	0.00	50.30	0	2,409	0.00%
2022/10/19	1	53.50	11	53.45	51.60	-10	2,364	-0.42%
2022/10/18	0	0.00	3	51.50	51.50	-3	2,275	-0.13%
2022/10/17	0	0.00	3	49.00	49.45	-3	2,245	-0.13%
2022/10/14	0	0.00	4	48.83	49.15	-4	2,239	-0.18%
2022/10/13	4	48.35	0	0.00	46.25	4	2,233	0.18%
2022/10/11	22	49.46	0	0.00	48.85	22	2,200	1.00%
2022/09/28	24	50.13	1	51.90	49.50	23	2,208	1.04%
2022/09/27	0	0.00	8	52.55	53.60	-8	2,273	-0.35%
2022/09/26	5	52.24	1	52.80	51.30	4	2,288	0.17%
2022/09/22	3	56.33	0	0.00	55.70	3	2,257	0.13%
2022/09/16	2	59.60	0	0.00	58.90	2	2,240	0.09%
2022/09/15	0	0.00	2	58.60	60.30	-2	2,236	-0.09%
2022/09/14	2	57.40	2	57.90	58.00	0	2,206	0.00%
2022/09/13	1	58.80	3	59.27	58.90	-2	2,210	-0.09%
2022/09/06	2	57.90	2	60.40	58.10	0	2,278	0.00%
2022/09/05	2	59.60	0	0.00	57.80	2	2,240	0.09%
2022/09/02	0	0.00	2	61.60	60.90	-2	2,251	-0.09%
2022/09/01	2	60.40	0	0.00	60.50	2	2,218	0.09%
2022/08/31	2	61.10	2	61.40	61.80	0	2,218	0.00%
2022/08/26	3	60.23	5	60.06	60.60	-2	2,130	-0.09%
2022/08/25	2	59.10	2	59.90	59.00	0	2,116	0.00%
2022/08/24	2	59.60	0	0.00	58.90	2	2,111	0.09%
2022/08/23	1	60.50	1	61.80	60.90	0	2,081	0.00%
2022/08/22	2	62.80	3	63.80	62.80	-1	2,037	-0.05%
2022/08/19	7	62.70	3	62.50	62.30	4	1,915	0.21%
2022/08/18	0	0.00	1	58.20	61.90	-1	1,693	-0.06%
2022/08/16	0	0.00	1	58.00	56.80	-1	1,730	-0.06%
2022/08/12	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/04	10	55.00	1	55.00	55.70	9	1,760	0.51%
2022/07/26	20	61.50	0	0.00	61.10	20	1,980	1.01%
2022/07/13	20	59.25	0	0.00	59.00	20	2,314	0.86%
2022/07/04	0	0.00	50	65.68	66.40	-50	2,278	-2.19%
2022/07/01	0	0.00	1	66.10	65.60	-1	2,296	-0.04%
2022/06/30	50	69.98	0	0.00	69.30	50	2,309	2.17%
2022/06/28	0	0.00	0	73.00	72.60	0	2,469	0.00%
2022/06/27	0	74.50	1	74.50	74.00	-1	2,560	-0.04%
2022/06/23	1	71.60	0	0.00	71.70	1	2,678	0.04%
2022/06/17	0	0.00	140	72.09	74.00	-140	3,136	-4.46%	大賣/鉅額交易
2022/06/16	1	76.20	0	0.00	74.50	1	3,133	0.03%
2022/06/15	2	76.80	2	75.70	75.70	0	3,125	0.00%
2022/06/14	11	78.51	22	79.43	78.50	-11	3,095	-0.36%
2022/06/13	0	79.60	180	79.36	79.70	-180	3,072	-5.86%	大賣/鉅額交易
2022/06/09	8	84.00	0	0.00	83.90	8	3,029	0.26%
2022/06/08	12	85.92	0	0.00	85.50	12	3,016	0.40%
2022/06/06	10	87.00	0	0.00	86.30	10	3,077	0.32%
2022/05/31	2	90.15	0	0.00	91.20	2	3,297	0.06%
2022/05/30	0	0.00	65	87.54	87.60	-65	3,379	-1.92%
2022/05/26	0	0.00	40	89.05	88.10	-40	3,408	-1.17%
2022/05/25	0	88.00	32	88.07	88.60	-32	3,438	-0.93%
2022/05/24	0	89.90	0	0.00	88.60	0	3,449	0.00%
2022/05/23	20	91.85	0	0.00	91.70	20	3,458	0.58%
2022/05/20	0	92.80	0	0.00	92.90	0	3,490	0.00%
2022/05/19	14	91.23	13	90.85	91.70	1	3,504	0.03%
2022/05/18	1	94.10	0	0.00	94.00	1	3,484	0.03%
2022/05/10	6	94.83	2	95.30	95.20	4	3,762	0.11%
2022/05/09	0	0.00	1	99.50	97.20	-1	3,928	-0.03%
2022/05/06	21	100.47	0	0.00	99.70	21	4,134	0.51%
2022/05/05	0	0.00	12	104.04	104.00	-12	4,176	-0.29%
2022/05/03	0	0.00	3	96.20	97.20	-3	4,206	-0.07%
2022/04/29	0	0.00	20	96.00	95.40	-20	4,268	-0.47%
2022/04/27	0	0.00	1	94.00	94.00	-1	4,363	-0.02%
2022/04/26	1	94.00	1	92.30	94.30	0	4,393	0.00%
2022/04/25	3	94.40	3	94.40	94.80	0	4,461	0.00%
2022/04/22	82	97.04	0	0.00	94.50	82	4,492	1.83%
2022/04/21	0	0.00	0	105.00	105.00	0	4,436	0.00%
2022/04/20	0	0.00	42	103.95	105.00	-42	4,574	-0.92%
2022/04/19	1	101.50	0	0.00	102.50	1	4,680	0.02%
2022/04/15	17	100.00	1	99.40	99.40	16	4,935	0.32%
2022/04/14	0	0.00	17	103.50	103.50	-17	5,053	-0.34%
2022/04/11	12	99.58	3	99.10	98.80	9	5,549	0.16%
2022/04/08	25	101.24	0	0.00	101.00	25	5,619	0.44%
2022/04/07	0	0.00	1	103.00	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	2	103.00	103.00	-1	5,870	-0.02%
2022/04/01	11	103.50	0	0.00	103.50	11	5,968	0.18%
2022/03/31	30	105.50	30	108.17	106.00	0	6,026	0.00%
2022/03/30	10	105.00	10	107.50	105.50	0	6,178	0.00%
2022/03/29	11	104.05	1	105.50	105.50	10	6,384	0.16%
2022/03/28	0	0.00	1	105.00	105.50	-1	6,557	-0.02%
2022/03/25	22	104.59	0	0.00	104.50	22	6,734	0.33%
2022/03/24	4	103.88	60	105.92	107.50	-56	6,998	-0.80%
2022/03/23	41	101.17	11	104.36	102.50	30	7,083	0.42%
2022/03/22	2	99.00	14	101.49	102.50	-12	7,145	-0.17%
2022/03/21	1	96.90	0	0.00	97.50	1	7,026	0.01%
2022/03/16	0	90.62	0	0.00	89.60	0	7,022	0.00%
2022/03/15	20	89.40	0	0.00	89.40	20	7,060	0.28%
2022/03/14	1	94.40	0	0.00	93.60	1	7,065	0.01%
2022/03/11	1	94.60	1	95.10	94.60	0	7,133	0.00%
2022/03/10	280	93.83	0	0.00	94.80	280	7,199	3.89%	大買/鉅額交易
2022/03/09	34	91.60	54	90.22	91.80	-20	7,342	-0.27%
2022/03/08	130	91.88	0	0.00	89.60	130	7,673	1.69%	大買/鉅額交易
2022/03/04	0	93.00	0	0.00	92.30	0	8,202	0.00%
2022/03/03	23	96.37	1	96.50	96.00	22	8,209	0.27%
2022/03/02	10	98.20	5	98.60	98.60	5	8,153	0.06%
2022/03/01	10	99.90	0	0.00	99.90	10	8,161	0.12%
2022/02/25	0	99.00	0	0.00	99.40	0	8,214	0.00%
2022/02/24	11	100.05	2	100.00	100.50	9	8,294	0.11%
2022/02/23	1	104.50	21	103.26	104.00	-20	8,512	-0.23%
2022/02/22	21	100.48	2	100.50	101.00	19	8,698	0.22%
2022/02/21	0	103.50	0	0.00	104.00	0	8,755	0.00%
2022/02/18	10	103.00	0	0.00	103.00	10	8,839	0.11%
2022/02/17	12	104.21	0	0.00	104.00	12	8,972	0.13%
2022/02/16	2	105.75	20	106.25	105.50	-18	9,115	-0.20%
2022/02/15	1	103.00	1	103.00	102.00	0	9,329	0.00%
2022/02/14	42	103.46	170	106.66	102.00	-128	9,571	-1.34%	大賣/鉅額交易
2022/02/11	4	106.75	30	107.05	107.00	-26	9,870	-0.26%
2022/02/10	22	104.43	3	104.83	104.50	19	10,054	0.19%
2022/02/09	8	104.06	5	105.40	105.50	3	10,128	0.03%
2022/02/08	80	107.35	17	107.09	105.50	63	10,138	0.62%
2022/02/07	20	112.50	22	116.64	117.00	-2	10,163	-0.02%
2022/01/26	29	114.98	8	116.00	113.50	21	10,170	0.21%
2022/01/25	41	116.63	1.1	118.86	115.00	39.9	10,232	0.39%
2022/01/24	4	119.75	4	118.13	119.00	0	10,245	0.00%
2022/01/21	31	121.29	35	120.33	121.00	-4	10,262	-0.04%
2022/01/20	15	123.33	24	125.40	125.50	-9	10,259	-0.09%
2022/01/19	1	124.00	2	124.00	124.50	-1	10,282	-0.01%
2022/01/18	22	124.30	3	128.17	123.00	19	10,409	0.18%
2022/01/17	19	122.84	28	126.55	127.50	-9	10,437	-0.09%
2022/01/14	2	126.49	0	0.00	126.00	2	10,538	0.02%
2022/01/13	13	120.69	3	121.83	122.50	10	10,540	0.09%
2022/01/12	32	126.48	3	126.83	126.50	29	10,553	0.27%
2022/01/11	54	130.57	54	130.56	129.00	0	10,539	0.00%
2022/01/10	24	129.44	33	130.59	129.00	-9	10,515	-0.09%
2022/01/07	55	128.75	15	130.87	125.00	40	10,675	0.37%
2022/01/06	35	130.33	56	131.35	137.00	-21	10,737	-0.20%
2022/01/05	37	127.35	16	128.66	128.50	21	10,568	0.20%
2022/01/03	1	132.00	22	134.73	134.50	-21	10,361	-0.20%
2021/12/30	2	130.50	15	130.47	130.50	-13	10,330	-0.13%
2021/12/29	17.1	125.37	24	128.73	129.00	-6.9	10,231	-0.07%
2021/12/28	5	125.60	11	125.14	127.00	-6	10,118	-0.06%
2021/12/27	4	120.75	10	123.00	124.00	-6	10,047	-0.06%
2021/12/24	46	124.01	39	123.82	123.00	7	10,005	0.07%
2021/12/23	18	125.92	22	127.70	129.00	-4	9,825	-0.04%
2021/12/22	4	118.51	6	118.83	117.50	-2	9,611	-0.02%
2021/12/21	16	114.31	50	115.93	118.00	-34	9,542	-0.36%
2021/12/20	56	114.09	64	115.45	114.00	-8	9,781	-0.08%
2021/12/17	8	105.00	15	105.53	108.00	-7	9,552	-0.07%
2021/12/16	202	98.91	52	99.74	102.50	150	9,333	1.61%	大買/鉅額交易
2021/12/15	0	0.00	1	95.20	96.00	-1	9,206	-0.01%
2021/12/13	0	0.00	1	95.60	95.20	-1	9,303	-0.01%
2021/12/08	0	0.00	0.2	95.50	95.40	-0.2	9,715	0.00%
2021/12/07	0	0.00	18	93.99	93.60	-18	10,136	-0.18%
2021/12/06	10	95.60	0	0.00	95.60	10	10,457	0.10%
2021/12/03	28	96.37	11	96.49	96.30	17	10,554	0.16%
2021/12/02	48	99.56	38	99.10	98.30	10	10,616	0.09%
2021/12/01	61	105.84	14	105.29	103.00	47	10,358	0.45%
2021/11/30	15	111.37	54	113.19	114.00	-39	10,353	-0.38%
2021/11/29	6	103.50	6	103.25	104.00	0	10,326	0.00%
2021/11/25	0	0.00	2	102.50	100.00	-2	10,365	-0.02%
2021/11/24	7	101.93	6	101.75	101.50	1	10,336	0.01%
2021/11/23	7	100.54	3	102.83	99.00	4	10,249	0.04%
2021/11/22	13	108.62	13	107.23	102.50	0	10,121	0.00%
2021/11/19	37	104.18	28	108.32	103.00	9	9,883	0.09%
2021/11/18	12	100.33	17	103.03	103.00	-5	9,661	-0.05%
2021/11/17	20	100.00	36	102.18	103.00	-16	9,585	-0.17%
2021/11/16	14	99.21	7	99.63	100.50	7	9,481	0.07%
2021/11/15	56	102.86	40	104.15	103.50	16	9,310	0.17%
2021/11/12	11	100.08	21	99.71	98.90	-10	9,148	-0.11%
2021/11/11	6	97.27	9	98.21	101.50	-3	8,880	-0.03%
2021/11/10	15	93.47	13.6	92.98	92.30	1.4	8,609	0.02%
2021/11/09	10.6	92.23	13	92.08	93.60	-2.4	8,228	-0.03%
2021/11/08	3	85.17	26	84.20	85.10	-23	7,972	-0.29%
2021/11/05	12	83.51	44	85.04	85.00	-32	7,842	-0.41%
2021/11/04	7	83.73	15	83.56	84.80	-8	7,630	-0.10%
2021/11/03	4	78.70	13	79.67	79.90	-9	7,371	-0.12%
2021/11/02	5	79.52	0	0.00	76.30	5	7,284	0.07%
2021/11/01	11	77.87	11	78.88	80.00	0	7,196	0.00%
2021/10/29	9	76.64	11	74.90	78.00	-2	7,122	-0.03%
2021/10/28	0	0.00	2	74.50	74.40	-2	7,055	-0.03%
2021/10/27	1	76.10	1	75.00	75.60	0	7,006	0.00%
2021/10/26	2	74.80	3	75.20	75.10	-1	6,952	-0.01%
2021/10/25	12	79.93	1	78.30	77.50	11	6,781	0.16%
2021/10/22	2	78.65	21	79.59	80.80	-19	6,653	-0.29%
2021/10/21	8	78.43	13	79.05	78.20	-5	6,455	-0.08%
2021/10/20	16	78.14	12	79.67	77.90	4	6,355	0.06%
2021/10/19	20	77.62	20	78.31	78.50	0	6,208	0.00%
2021/10/18	20	76.03	20	76.89	77.30	0	6,132	0.00%
2021/10/15	72	76.01	12	75.67	76.00	60	6,050	0.99%
2021/10/14	2	71.70	8	73.33	73.90	-6	5,766	-0.10%
2021/10/13	4	71.35	17	70.91	70.80	-13	5,597	-0.23%
2021/10/12	1	71.70	46	71.75	72.00	-45	5,590	-0.80%
2021/10/08	1	70.80	9	71.54	70.80	-8	5,584	-0.14%
2021/10/07	10.3	70.27	36	70.69	70.80	-25.7	5,641	-0.46%
2021/10/06	3	68.40	3	68.70	68.70	0	5,580	0.00%
2021/10/05	2	66.30	15	67.95	68.70	-13	5,539	-0.23%
2021/10/04	13	65.21	5	66.20	65.00	8	5,466	0.15%
2021/10/01	11	66.22	14	65.76	65.10	-3	5,413	-0.06%
2021/09/30	25	68.24	3	69.33	68.00	22	5,326	0.41%
2021/09/29	17	69.74	6.1	70.06	69.50	10.9	5,269	0.21%
2021/09/28	9	73.22	13	73.17	72.60	-4	5,202	-0.08%
2021/09/27	66.1	73.58	69	74.18	73.10	-2.9	5,041	-0.06%
2021/09/24	15	70.82	39	70.78	71.30	-24	4,553	-0.53%
2021/09/23	5	68.72	5	68.92	69.00	0	4,403	0.00%
2021/09/22	3	67.57	2	68.70	68.30	1	4,354	0.02%
2021/09/17	1	66.30	2	67.65	68.70	-1	4,283	-0.02%
2021/09/16	7	67.87	6	67.30	67.00	1	4,227	0.02%
2021/09/15	18	66.96	18	67.38	68.90	0	4,143	0.00%
2021/09/14	32	71.08	9	71.00	70.30	23	3,902	0.59%
2021/09/13	8	72.00	40	72.59	73.00	-32	3,808	-0.84%
2021/09/10	62	72.10	60	72.40	73.10	2	3,676	0.05%
2021/09/09	22	66.80	53	69.90	71.50	-31	3,227	-0.96%
2021/09/08	58	67.48	22	67.07	66.80	36	2,827	1.27%
2021/09/07	0	0.00	28	69.64	69.90	-28	2,656	-1.05%
2021/09/06	3	67.93	1	68.20	68.40	2	2,407	0.08%
2021/09/03	10	69.57	30	70.20	70.50	-20	2,298	-0.87%
2021/09/02	18	67.76	11	68.33	68.60	7	1,979	0.35%
2021/09/01	0	0.00	39	65.03	65.80	-39	1,608	-2.42%
2021/08/31	4	61.98	0	0.00	62.00	4	1,458	0.27%
2021/08/25	0	0.00	0.1	60.50	60.70	-0.1	1,433	0.00%
2021/08/11	2	57.00	0	0.00	57.30	2	1,563	0.13%
2021/08/09	0	0.00	2	60.25	59.80	-2	1,666	-0.12%
2021/08/04	0	0.00	1	61.10	61.00	-1	1,826	-0.05%
2021/07/29	1	58.70	0	0.00	58.30	1	1,978	0.05%
2021/07/27	0	0.00	1	60.40	59.60	-1	2,002	-0.05%
2021/07/16	2	63.40	2	63.40	63.60	0	2,038	0.00%
2021/07/15	0.1	64.70	6	64.70	64.30	-6	2,037	-0.29%
2021/07/14	5	63.90	4	64.48	65.40	1	1,996	0.05%
2021/07/13	3	62.50	0	0.00	60.70	3	1,931	0.16%
2021/07/08	1	59.90	0	0.00	59.70	1	2,047	0.05%
2021/07/06	2	61.00	0	0.00	60.70	2	2,123	0.09%
2021/07/05	3	62.30	0	0.00	62.80	3	2,131	0.14%
2021/06/24	0	0.00	10	61.13	61.20	-10	2,242	-0.45%
2021/06/16	0	0.00	6	57.75	58.30	-6	2,240	-0.27%
2021/06/15	0	0.00	1	58.20	58.30	-1	2,265	-0.04%
2021/06/02	1	56.40	0	0.00	55.90	1	2,393	0.04%
2021/06/01	2	56.70	1	57.00	56.70	1	2,412	0.04%
2021/05/28	0	0.00	20	55.75	55.70	-20	2,548	-0.78%
2021/05/25	0	0.00	1	55.40	55.20	-1	2,608	-0.04%
2021/05/24	10	53.90	10	54.30	53.70	0	2,607	0.00%
2021/05/21	0	0.00	1	52.40	52.40	-1	2,605	-0.04%
2021/05/20	10	51.50	0	0.00	50.40	10	2,601	0.38%
2021/05/19	0	0.00	14	51.49	51.90	-14	2,594	-0.54%
2021/05/18	8	45.61	11	47.00	48.10	-3	2,595	-0.12%
2021/05/17	24	45.05	0	0.00	44.55	24	2,584	0.93%
2021/05/14	3	50.45	1	49.70	49.50	2	2,540	0.08%
2021/05/13	9	52.26	20	51.25	50.80	-11	2,494	-0.44%
2021/05/12	1	55.30	1	55.90	55.20	0	2,437	0.00%
2021/05/11	13	61.31	1	62.30	61.30	12	2,407	0.50%
2021/05/10	0	0.00	9	68.47	68.10	-9	2,333	-0.39%
2021/05/07	3	68.63	0	0.00	68.80	3	2,344	0.13%
2021/05/05	0	0.00	9	66.18	66.50	-9	2,436	-0.37%
2021/05/04	6	64.73	0	0.00	65.80	6	2,472	0.24%
2021/04/27	3	66.80	0	0.00	67.50	3	2,459	0.12%
2021/04/20	0	0.00	1	67.00	67.20	-1	2,535	-0.04%
2021/04/19	0	0.00	4	67.08	67.20	-4	2,565	-0.16%
2021/04/16	0	0.00	31	65.84	65.90	-31	2,547	-1.22%
2021/04/15	1	63.30	6	62.32	64.00	-5	2,554	-0.20%
2021/04/14	20	62.14	20	62.11	62.00	0	2,567	0.00%
2021/04/13	23	64.77	30	64.75	64.30	-7	2,516	-0.28%
2021/04/12	16	66.11	26	66.31	66.10	-10	2,473	-0.40%
2021/04/09	0	0.00	12	66.93	66.50	-12	2,482	-0.48%
2021/04/08	5	66.20	4	66.75	66.70	1	2,468	0.04%
2021/04/07	4	66.55	0	0.00	66.50	4	2,456	0.16%
2021/04/06	3	66.70	7	67.69	66.80	-4	2,449	-0.16%
2021/04/01	7	66.71	1	66.70	66.70	6	2,460	0.24%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/30	0	0.00	1	67.00	67.00	-1	2,504	-0.04%
2021/03/29	1	66.80	1	67.10	67.10	0	2,528	0.00%
2021/03/25	2	66.50	0	0.00	66.30	2	2,685	0.07%
2021/03/23	0	0.00	1	66.80	66.70	-1	2,720	-0.04%
2021/03/19	2	67.50	4	67.40	67.40	-2	2,732	-0.07%
2021/03/18	11	67.44	0	0.00	67.40	11	2,752	0.40%
2021/03/17	0	0.00	1	67.70	67.70	-1	2,780	-0.04%
2021/03/16	0	0.00	1	68.10	68.10	-1	2,832	-0.04%
2021/03/15	16	67.57	0	0.00	68.10	16	2,841	0.56%
2021/03/12	13	67.79	1	67.90	67.90	12	2,845	0.42%
2021/03/11	8	67.99	0	0.00	68.10	8	2,887	0.28%
2021/03/05	3	67.90	0	0.00	68.60	3	2,898	0.10%
2021/03/04	23	68.35	0	0.00	68.20	23	2,914	0.79%
2021/03/02	0	0.00	22	72.14	71.00	-22	2,890	-0.76%
2021/02/26	0	0.00	10	71.20	71.20	-10	2,859	-0.35%
2021/02/24	0	0.00	3	70.30	70.30	-3	2,864	-0.10%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/19	2	70.90	10	71.00	71.20	-8	2,941	-0.27%
2021/02/18	0	0.00	33	70.94	71.20	-33	2,978	-1.11%
2021/02/17	0	0.00	52	69.52	69.30	-52	3,011	-1.73%
2021/02/05	16	68.08	2	68.10	68.00	14	2,993	0.47%
2021/02/04	8	66.83	0	0.00	66.70	8	3,002	0.27%
2021/02/03	9	67.22	10	66.90	67.00	-1	3,045	-0.03%
2021/02/02	30	67.19	0	0.00	67.00	30	3,048	0.98%
2021/02/01	4	67.45	1	67.30	67.90	3	3,032	0.10%
2021/01/29	6	70.47	0	0.00	68.80	6	3,112	0.19%
2021/01/28	18	70.25	1	70.20	70.20	17	3,078	0.55%
2021/01/27	15	70.39	11	70.92	71.70	4	3,027	0.13%
2021/01/26	11	68.74	1	68.70	68.60	10	2,911	0.34%
2021/01/25	2	69.50	1	69.00	69.00	1	2,864	0.03%
2021/01/22	0	0.00	3	68.90	68.40	-3	2,838	-0.11%
2021/01/15	1	70.00	16	69.18	68.90	-15	2,838	-0.53%
2021/01/14	1	70.10	2	69.35	70.90	-1	2,786	-0.04%
2021/01/13	0	0.00	16	67.61	68.10	-16	2,736	-0.58%
2021/01/12	14	67.51	1	66.70	66.70	13	2,719	0.48%
2021/01/11	0	0.00	20	68.90	68.90	-20	2,692	-0.74%
2021/01/08	21	67.27	5	66.54	67.50	16	2,673	0.60%
2021/01/07	2	68.10	1	68.10	68.10	1	2,656	0.04%
2021/01/06	4	69.13	0	0.00	68.30	4	2,634	0.15%
2021/01/05	2	68.95	0	0.00	68.60	2	2,611	0.08%
2021/01/04	10	69.50	2	69.00	69.40	8	2,608	0.31%
2020/12/29	0	0.00	1	68.60	68.60	-1	2,624	-0.04%
2020/12/28	11	68.12	0	0.00	67.90	11	2,615	0.42%
2020/12/25	2	68.65	1	68.70	68.80	1	2,581	0.04%
2020/12/24	11	70.55	1	70.20	70.20	10	2,571	0.39%
2020/12/23	0	0.00	12	69.44	69.50	-12	2,559	-0.47%
2020/12/22	4	67.93	3	68.83	67.60	1	2,576	0.04%
2020/12/21	1	68.90	50	69.01	68.30	-49	2,515	-1.95%
2020/12/18	6	70.75	0	0.00	70.50	6	2,586	0.23%
2020/12/17	1	71.70	0	0.00	71.40	1	2,588	0.04%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	1	71.20	0	0.00	71.60	1	2,710	0.04%
2020/12/11	20	73.16	4	73.35	72.60	16	2,810	0.57%
2020/12/10	38	75.31	0	0.00	74.60	38	2,880	1.32%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/07	95	78.36	34	77.69	77.30	61	2,949	2.07%
2020/12/04	1	81.50	1	81.20	81.10	0	2,888	0.00%
2020/12/03	30	81.93	0	0.00	81.80	30	2,879	1.04%
2020/12/02	18	82.64	1	83.40	82.60	17	2,878	0.59%
2020/12/01	0	0.00	1	83.10	83.40	-1	2,889	-0.03%
2020/11/30	5	82.10	7	81.47	81.30	-2	2,889	-0.07%
2020/11/27	11	83.33	8	83.31	83.40	3	2,869	0.10%
2020/11/26	1	84.10	7	83.24	84.10	-6	2,840	-0.21%
2020/11/25	0	0.00	5	82.12	81.40	-5	2,816	-0.18%
2020/11/23	4	81.90	7	82.44	81.50	-3	2,871	-0.10%
2020/11/20	3	82.47	1	82.80	82.90	2	2,874	0.07%
2020/11/19	30	82.10	12	83.91	82.40	18	2,877	0.63%
2020/11/18	2	81.30	3	81.97	82.40	-1	2,826	-0.04%
2020/11/17	40	81.87	11	81.94	81.60	29	2,822	1.03%
2020/11/16	7	81.13	59	81.97	81.80	-52	2,855	-1.82%
2020/11/13	1	78.70	2	78.70	78.70	-1	2,823	-0.04%
2020/11/12	2	77.80	2	78.65	79.00	0	2,857	0.00%
2020/11/11	1	78.80	2	79.50	79.70	-1	2,871	-0.03%
2020/11/09	0	0.00	1	78.60	78.50	-1	2,982	-0.03%
2020/11/06	18	77.47	21	78.80	78.50	-3	3,079	-0.10%
2020/11/02	2	74.60	2	74.90	75.20	0	3,373	0.00%
2020/10/30	1	74.00	0	0.00	74.10	1	3,595	0.03%
2020/10/29	1	74.80	1	76.20	76.20	0	3,641	0.00%
2020/10/28	13	75.49	21	75.99	75.40	-8	3,735	-0.21%
2020/10/27	1	73.90	0	0.00	74.30	1	3,751	0.03%
2020/10/26	0	0.00	1	72.80	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	5	73.40	73.30	-5	3,857	-0.13%
2020/10/22	0	0.00	1	72.20	72.20	-1	3,945	-0.03%
2020/10/21	0	0.00	1	73.20	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.50	71.60	-1	4,154	-0.02%
2020/10/19	1	70.60	1	71.20	71.00	0	4,236	0.00%
2020/10/16	1	70.90	0	0.00	70.70	1	4,260	0.02%
2020/10/15	21	70.90	1	70.90	70.90	20	4,345	0.46%
2020/10/14	4	71.50	1	72.00	71.90	3	4,355	0.07%
2020/10/12	1	72.20	0	0.00	72.00	1	4,540	0.02%
2020/10/08	0	0.00	1	73.00	73.00	-1	4,563	-0.02%
2020/10/07	0	0.00	4	72.20	72.90	-4	4,600	-0.09%
2020/10/06	17	71.93	38	72.62	71.70	-21	4,641	-0.45%
2020/10/05	3	72.50	0	0.00	73.00	3	4,684	0.06%
2020/09/29	1	71.30	0	0.00	71.00	1	4,900	0.02%
2020/09/28	10	72.50	0	0.00	72.00	10	4,991	0.20%
2020/09/25	28	73.44	0	0.00	72.40	28	5,108	0.55%
2020/09/24	11	76.40	30	76.37	74.60	-19	5,324	-0.36%
2020/09/23	9	78.82	41	79.98	77.30	-32	5,685	-0.56%
2020/09/22	20	77.71	1	78.30	78.30	19	5,668	0.34%
2020/09/21	12	78.08	18	78.12	78.30	-6	5,672	-0.11%
2020/09/18	20	77.90	10	78.40	77.00	10	5,673	0.18%
2020/09/17	11	78.05	10	78.20	78.10	1	5,617	0.02%
2020/09/16	0	0.00	21	77.89	78.00	-21	5,632	-0.37%
2020/09/15	1	76.80	4	76.60	77.10	-3	5,684	-0.05%
2020/09/14	27	73.39	7	74.61	74.20	20	5,814	0.34%
2020/09/11	4	70.95	0	0.00	71.00	4	5,733	0.07%
2020/09/10	0	0.00	2	70.70	70.70	-2	5,824	-0.03%
2020/09/09	10	70.70	0	0.00	71.20	10	5,989	0.17%
2020/09/07	10	71.80	0	0.00	70.70	10	6,139	0.16%
2020/09/03	30	71.43	37	72.62	71.10	-7	6,194	-0.11%
2020/09/02	5	71.14	1	70.90	70.80	4	6,193	0.06%
2020/09/01	34	71.59	1	71.00	71.00	33	6,217	0.53%
2020/08/31	26	71.69	23	72.54	72.30	3	6,318	0.05%
2020/08/28	7	71.07	3	71.43	70.80	4	6,344	0.06%
2020/08/27	7	73.27	5	73.08	72.30	2	6,351	0.03%
2020/08/26	4	71.75	0	0.00	71.10	4	6,367	0.06%
2020/08/25	1	72.80	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	72.40	1	73.30	72.60	0	6,414	0.00%
2020/08/21	12	72.33	12	71.63	72.40	0	6,432	0.00%
2020/08/20	41	69.05	10	69.50	70.50	31	6,500	0.48%
2020/08/19	3	74.70	1	75.40	73.50	2	6,602	0.03%
2020/08/17	8	75.36	8	76.16	76.20	0	6,804	0.00%
2020/08/14	0	0.00	1	76.20	76.90	-1	7,144	-0.01%
2020/08/13	0	0.00	1	75.50	73.70	-1	7,234	-0.01%
2020/08/12	3	74.07	5	73.48	73.20	-2	7,304	-0.03%
2020/08/10	2	75.75	1	74.40	74.40	1	7,261	0.01%
2020/08/07	9	77.20	1	77.40	76.30	8	7,369	0.11%
2020/08/06	12	81.07	0	0.00	79.60	12	7,356	0.16%
2020/08/05	9	81.54	11	81.45	83.10	-2	7,623	-0.03%
2020/08/04	0	0.00	20	74.80	75.80	-20	7,502	-0.27%
2020/08/03	23	74.71	0	0.00	73.70	23	7,519	0.31%
2020/07/30	2	80.15	4	79.68	79.60	-2	8,002	-0.02%
2020/07/29	6	80.55	0	0.00	80.10	6	8,006	0.07%
2020/07/28	1	81.30	5	81.74	82.00	-4	8,007	-0.05%
2020/07/27	0	0.00	2	81.20	80.00	-2	7,992	-0.03%
2020/07/24	4	84.30	20	85.00	80.80	-16	8,093	-0.20%
2020/07/23	5	81.30	1	83.10	83.10	4	8,153	0.05%
2020/07/21	10	82.60	10	81.25	81.80	0	8,102	0.00%
2020/07/20	0	0.00	7	77.80	80.20	-7	8,192	-0.09%
2020/07/17	12	81.72	13	80.23	78.90	-1	8,302	-0.01%
2020/07/16	6	80.12	6	79.28	79.60	0	8,376	0.00%
2020/07/15	7	79.00	8	78.71	78.00	-1	8,442	-0.01%
2020/07/14	11	78.25	1	78.40	78.70	10	8,504	0.12%
2020/07/13	4	78.90	0	0.00	77.70	4	8,523	0.05%
2020/07/10	2	80.00	4	79.70	77.70	-2	8,572	-0.02%
2020/07/09	3	82.87	4	82.63	81.10	-1	8,601	-0.01%
2020/07/08	3	80.87	3	81.47	81.60	0	8,613	0.00%
2020/07/07	24	78.10	24	80.74	79.80	0	8,630	0.00%
2020/07/06	27	79.18	60	79.80	78.90	-33	8,763	-0.38%
2020/07/03	19	79.07	8	78.79	78.00	11	8,994	0.12%
2020/07/02	44	76.32	51	78.52	79.40	-7	8,939	-0.08%
2020/07/01	17	70.95	18	72.13	72.20	-1	8,738	-0.01%
2020/06/30	3	69.13	9	68.87	69.10	-6	8,712	-0.07%
2020/06/29	7	69.33	2	69.40	69.10	5	8,739	0.06%
2020/06/24	11	70.97	9	70.96	70.80	2	8,718	0.02%
2020/06/23	9	71.14	10	71.19	70.60	-1	8,835	-0.01%
2020/06/22	53	72.40	4	72.50	72.30	49	8,839	0.55%
2020/06/19	3	72.27	95	72.42	73.60	-92	8,860	-1.04%
2020/06/18	1	69.40	0	0.00	69.40	1	8,725	0.01%
2020/06/17	31	69.00	0	0.00	69.00	31	8,838	0.35%
2020/06/16	2	70.20	51	70.31	70.60	-49	8,860	-0.55%
2020/06/15	1	68.30	1	67.50	67.30	0	8,868	0.00%
2020/06/12	6	67.35	36	67.44	67.60	-30	9,014	-0.33%
2020/06/11	10	65.00	0	0.00	65.20	10	9,095	0.11%
2020/06/09	45	66.56	0	0.00	66.20	45	9,234	0.49%
2020/06/08	21	66.77	1	67.50	67.00	20	9,341	0.21%
2020/06/05	92	67.56	1	67.30	67.30	91	9,400	0.97%
2020/06/04	31	69.85	10	69.90	69.80	21	9,466	0.22%
2020/06/03	26	69.01	24	70.24	70.20	2	9,620	0.02%
2020/06/02	29	69.31	9	70.10	69.00	20	9,744	0.21%
2020/06/01	10	68.80	10	70.00	69.60	0	9,816	0.00%
2020/05/29	1	68.60	30	68.63	68.70	-29	9,858	-0.29%
2020/05/28	12	67.57	4	67.95	68.10	8	10,032	0.08%
2020/05/27	33	67.60	25	68.05	68.10	8	10,091	0.08%
2020/05/26	96	69.21	12	68.83	68.20	84	10,310	0.81%
2020/05/25	6	71.02	63	71.62	72.50	-57	10,445	-0.55%
2020/05/22	8	70.66	10	70.70	69.70	-2	10,475	-0.02%
2020/05/21	16	69.42	115	70.26	71.50	-99	10,464	-0.95%	大賣/
2020/05/20	2	63.85	41	64.62	65.00	-39	10,220	-0.38%
2020/05/19	3	62.07	24	62.68	62.90	-21	10,586	-0.20%
2020/05/18	3	60.00	7	60.84	60.80	-4	10,586	-0.04%
2020/05/14	11	62.91	11	62.24	60.60	0	11,202	0.00%
2020/05/13	1	62.70	1	61.90	61.90	0	11,770	0.00%
2020/05/12	58	62.63	56	63.24	62.10	2	12,247	0.02%
2020/05/11	2	60.20	3	60.47	61.40	-1	12,047	-0.01%
2020/05/08	3	60.27	4	60.23	60.20	-1	12,006	-0.01%
2020/05/07	17	60.94	29	60.83	60.10	-12	12,034	-0.10%
2020/05/06	26	58.48	51	58.47	58.60	-25	11,835	-0.21%
2020/05/05	12	55.85	33	56.13	55.60	-21	11,633	-0.18%
2020/05/04	41	55.33	2	55.75	55.10	39	11,850	0.33%
2020/04/30	14	55.86	1	56.40	56.30	13	11,923	0.11%
2020/04/29	10	56.38	1	57.20	56.30	9	12,041	0.07%
2020/04/28	8	56.51	30	56.80	57.20	-22	12,202	-0.18%
2020/04/27	12	54.02	1	54.20	54.00	11	12,135	0.09%
2020/04/24	4	54.20	3	54.70	54.00	1	12,214	0.01%
2020/04/23	32	55.08	4	55.68	54.60	28	12,367	0.23%
2020/04/22	6	54.10	51	55.27	55.90	-45	12,442	-0.36%
2020/04/21	30	54.53	11	54.21	54.00	19	12,394	0.15%
2020/04/20	7	53.31	12	53.01	53.40	-5	12,231	-0.04%
2020/04/17	1	53.40	0	0.00	52.00	1	12,138	0.01%
2020/04/16	2	52.80	2	52.80	53.40	0	12,063	0.00%
2020/04/15	9	53.30	2	53.00	53.00	7	12,025	0.06%
2020/04/14	1	53.30	3	53.80	54.00	-2	11,926	-0.02%
2020/04/13	13	53.85	10	53.58	53.10	3	11,862	0.03%
2020/04/10	7	53.24	11	52.56	52.50	-4	11,721	-0.03%
2020/04/09	11	52.65	16	52.96	52.80	-5	11,677	-0.04%
2020/04/08	40	50.77	33	51.08	51.80	7	11,479	0.06%
2020/04/07	4	46.73	9	47.60	48.40	-5	11,116	-0.04%
2020/04/06	7	44.05	5	43.67	44.00	2	10,970	0.02%
2020/04/01	4	45.50	4	45.63	45.50	0	10,811	0.00%
2020/03/31	4	47.86	0	0.00	47.10	4	10,793	0.04%
2020/03/30	0	0.00	1	47.15	48.70	-1	10,818	-0.01%
2020/03/27	24	49.36	1	48.70	48.40	23	10,907	0.21%
2020/03/26	1	50.50	1	51.20	51.80	0	10,903	0.00%
2020/03/25	13	52.89	14	52.77	51.40	-1	10,937	-0.01%
2020/03/24	11	52.18	10	52.46	52.50	1	10,937	0.01%
2020/03/23	31	51.21	30	51.40	51.00	1	10,976	0.01%
2020/03/20	5	50.31	4	51.21	51.40	1	10,835	0.01%
2020/03/19	3	49.53	9	49.86	47.20	-6	10,721	-0.06%
2020/03/18	10	51.66	6	51.33	50.50	4	10,591	0.04%
2020/03/17	4	49.51	4	49.01	49.15	0	10,397	0.00%
2020/03/16	3	47.92	2	48.98	46.55	1	10,242	0.01%
2020/03/13	1	46.20	1	46.80	49.45	0	10,142	0.00%
2020/03/12	11	51.77	7	51.11	50.00	4	10,088	0.04%
2020/03/11	10	55.42	8	55.60	54.20	2	9,966	0.02%
2020/03/10	10	53.06	8	52.99	55.20	2	9,869	0.02%
2020/03/09	8	56.69	13	57.61	55.00	-5	9,664	-0.05%
2020/03/06	2	57.75	3	57.83	57.60	-1	9,457	-0.01%
2020/03/05	5	57.04	5	57.50	56.90	0	9,328	0.00%
2020/03/04	2	56.85	1	56.70	56.70	1	9,246	0.01%
2020/03/03	60	58.22	61	58.55	57.90	-1	9,238	-0.01%
2020/03/02	5	55.60	5	55.90	56.00	0	9,054	0.00%
2020/02/27	13	57.99	12	57.45	55.40	1	8,973	0.01%
2020/02/26	21	57.24	36	57.39	57.10	-15	8,663	-0.17%
2020/02/25	3	56.30	5	55.94	55.90	-2	8,348	-0.02%
2020/02/24	42	56.64	52	56.42	55.70	-10	8,210	-0.12%
2020/02/21	6	55.33	8	55.44	55.50	-2	8,069	-0.02%
2020/02/20	34	55.53	33	55.67	55.50	1	7,975	0.01%
2020/02/19	9	57.77	12	57.51	58.20	-3	7,523	-0.04%
2020/02/18	30	58.16	14	57.37	57.20	16	7,427	0.22%
2020/02/17	26	60.41	16	60.90	59.70	10	7,168	0.14%
2020/02/14	26	58.00	121	59.45	60.30	-95	6,726	-1.41%	大賣/
2020/02/13	47	54.50	121	55.04	54.90	-74	6,002	-1.23%	大賣/
2020/02/12	11	53.03	13	53.13	52.40	-2	5,496	-0.04%
2020/02/11	3	51.77	4	51.88	52.00	-1	5,386	-0.02%
2020/02/10	39	52.23	29	52.66	51.30	10	5,538	0.18%
2020/02/07	7	52.04	14	52.44	52.00	-7	5,440	-0.13%
2020/02/06	1	53.20	11	53.60	53.60	-10	5,321	-0.19%
2020/02/05	0	0.00	49	53.37	52.60	-49	5,214	-0.94%
2020/02/04	47	51.77	5	51.82	51.70	42	4,944	0.85%
2020/02/03	15	52.23	16	52.38	52.70	-1	4,849	-0.02%
2020/01/31	12	52.28	43	52.78	53.30	-31	4,686	-0.66%
2020/01/30	20	49.83	2	50.10	49.80	18	4,367	0.41%
2020/01/20	2	51.05	8	50.75	51.00	-6	4,231	-0.14%
2020/01/17	2	50.45	7	50.36	50.30	-5	4,153	-0.12%
2020/01/16	10	49.17	11	48.99	49.20	-1	3,998	-0.03%
2020/01/15	10	47.56	24	47.43	47.20	-14	3,778	-0.37%
2020/01/14	0	0.00	1	47.05	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	4	46.35	46.65	-4	3,761	-0.11%
2020/01/08	1	44.70	1	44.90	44.20	0	3,898	0.00%
2020/01/06	3	45.67	0	0.00	45.65	3	3,964	0.08%
2020/01/03	3	46.62	0	0.00	46.30	3	4,085	0.07%
2020/01/02	0	0.00	4	46.86	47.25	-4	4,108	-0.10%
2019/12/31	4	46.08	1	46.00	46.00	3	4,206	0.07%
2019/12/30	4	46.21	1	46.35	46.05	3	4,311	0.07%
2019/12/26	2	46.58	2	46.45	46.05	0	4,260	0.00%
2019/12/25	6	47.61	3	47.67	47.20	3	4,222	0.07%
2019/12/24	5	47.64	6	47.87	47.70	-1	4,240	-0.02%
2019/12/23	9	47.24	22	47.40	47.60	-13	4,127	-0.31%
2019/12/20	2	45.83	6	45.91	46.00	-4	3,987	-0.10%
2019/12/19	30	46.22	48	46.18	46.50	-18	3,933	-0.46%
2019/12/18	2	45.23	15	45.26	45.10	-13	3,831	-0.34%
2019/12/17	0	0.00	10	44.20	44.10	-10	3,703	-0.27%
2019/12/13	4	44.13	19	44.04	43.70	-15	3,946	-0.38%
2019/12/11	1	42.60	0	0.00	42.65	1	4,085	0.02%
2019/12/09	14	42.56	1	42.70	42.60	13	4,163	0.31%
2019/12/05	0	0.00	15	43.38	43.55	-15	4,414	-0.34%
2019/12/04	0	0.00	1	42.90	43.00	-1	4,464	-0.02%
2019/12/02	2	43.10	0	0.00	42.65	2	4,603	0.04%
2019/11/29	3	44.08	0	0.00	43.75	3	4,658	0.06%
2019/11/28	17	44.31	13	44.49	44.80	4	4,686	0.09%
2019/11/27	0	0.00	10	43.95	43.95	-10	4,687	-0.21%
2019/11/26	1	43.65	0	0.00	43.60	1	4,722	0.02%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/21	5	42.65	0	0.00	43.20	5	4,990	0.10%
2019/11/19	12	43.65	1	43.60	43.60	11	5,197	0.21%
2019/11/18	1	44.25	18	44.31	44.30	-17	5,226	-0.33%
2019/11/15	0	0.00	22	43.00	43.00	-22	5,233	-0.42%
2019/11/14	18	41.76	1	41.65	41.65	17	5,387	0.32%
2019/11/13	0	0.00	5	43.30	42.70	-5	5,441	-0.09%
2019/11/11	10	42.10	30	42.32	42.10	-20	5,660	-0.35%
2019/11/08	8	44.14	14	44.69	43.85	-6	5,702	-0.11%
2019/11/07	0	0.00	64	44.19	44.45	-64	5,784	-1.11%
2019/11/01	3	42.90	1	43.10	43.10	2	6,305	0.03%
2019/10/31	0	0.00	2	43.60	43.25	-2	6,445	-0.03%
2019/10/30	0	0.00	20	43.15	43.15	-20	6,554	-0.31%
2019/10/25	10	42.65	0	0.00	42.65	10	6,713	0.15%
2019/10/24	10	43.20	31	43.40	43.40	-21	6,710	-0.31%
2019/10/22	2	42.95	7	43.27	42.75	-5	6,735	-0.07%
2019/10/21	5	42.32	4	42.69	42.55	1	6,731	0.01%
2019/10/18	0	0.00	3	43.23	42.85	-3	6,792	-0.04%
2019/10/17	3	41.30	2	41.48	41.50	1	6,731	0.01%
2019/10/16	0	0.00	3	41.40	41.80	-3	6,818	-0.04%
2019/10/09	13	38.32	3	38.65	38.85	10	6,895	0.15%
2019/10/08	2	41.65	1	41.05	41.05	1	6,871	0.01%
2019/10/07	7	42.59	4	42.70	42.30	3	6,886	0.04%
2019/10/04	13	40.90	9	40.46	40.30	4	6,848	0.06%
2019/10/03	12	42.09	0	0.00	41.95	12	6,802	0.18%
2019/10/01	3	41.97	1	42.35	42.20	2	6,981	0.03%
2019/09/27	32	42.64	0	0.00	42.05	32	6,999	0.46%
2019/09/26	0	0.00	2	43.85	43.85	-2	7,086	-0.03%
2019/09/25	10	43.60	0	0.00	43.60	10	7,157	0.14%
2019/09/24	2	44.00	0	0.00	43.80	2	7,262	0.03%
2019/09/23	0	0.00	40	44.33	44.30	-40	7,290	-0.55%
2019/09/19	3	43.65	13	43.62	43.60	-10	7,393	-0.14%
2019/09/18	23	44.01	0	0.00	43.40	23	7,383	0.31%
2019/09/16	27	44.98	1	45.30	44.85	26	7,215	0.36%
2019/09/11	11	47.12	0	0.00	47.15	11	7,212	0.15%
2019/09/10	16	46.63	0	0.00	46.85	16	7,338	0.22%
2019/09/09	47	47.43	7	47.56	46.70	40	7,411	0.54%
2019/09/06	2	51.25	3	51.60	51.50	-1	7,243	-0.01%
2019/09/05	13	51.05	15	51.73	51.40	-2	7,472	-0.03%
2019/09/03	12	51.02	0	0.00	50.50	12	7,592	0.16%
2019/09/02	6	50.70	6	51.33	51.70	0	7,645	0.00%
2019/08/30	24	50.30	0	0.00	50.30	24	7,796	0.31%
2019/08/29	1	50.70	5	50.88	50.80	-4	7,929	-0.05%
2019/08/28	50	50.33	0	0.00	50.60	50	7,921	0.63%
2019/08/27	12	51.08	2	51.00	51.00	10	7,869	0.13%
2019/08/26	38	51.55	0	0.00	51.30	38	7,858	0.48%
2019/08/23	11	54.03	0	0.00	53.60	11	7,771	0.14%
2019/08/22	8	54.19	17	54.72	54.90	-9	7,731	-0.12%
2019/08/21	35	54.34	1	54.10	54.20	34	7,650	0.44%
2019/08/20	21	54.92	18	55.79	55.00	3	7,684	0.04%
2019/08/19	0	0.00	65	55.64	55.20	-65	7,690	-0.85%
2019/08/16	41	53.37	6	53.30	53.20	35	7,605	0.46%
2019/08/15	10	53.82	16	53.99	53.90	-6	7,544	-0.08%
2019/08/14	14	54.66	37	55.17	54.60	-23	7,517	-0.31%
2019/08/13	24	53.23	6	54.50	53.10	18	7,466	0.24%
2019/08/12	22	54.82	3	56.30	54.40	19	7,543	0.25%
2019/08/08	8	54.05	82	55.61	56.50	-74	7,500	-0.99%
2019/08/07	10	53.70	20	53.00	52.80	-10	7,291	-0.14%
2019/08/06	14	50.92	7	53.23	53.80	7	7,271	0.10%
2019/08/05	22	51.54	9	51.58	50.70	13	7,113	0.18%
2019/08/02	2	53.45	6	53.15	52.70	-4	7,225	-0.06%
2019/08/01	1	53.00	31	53.01	53.00	-30	7,491	-0.40%
2019/07/31	0	0.00	4	51.65	51.60	-4	7,711	-0.05%
2019/07/30	6	50.58	68	51.52	51.50	-62	7,891	-0.79%
2019/07/29	1	50.00	13	50.53	50.50	-12	7,944	-0.15%
2019/07/24	46	49.43	25	49.39	49.40	21	8,324	0.25%
2019/07/23	27	49.91	3	49.80	49.80	24	8,400	0.29%
2019/07/22	0	0.00	1	50.80	50.70	-1	8,389	-0.01%
2019/07/18	33	49.02	2	49.13	49.00	31	8,547	0.36%
2019/07/17	25	49.98	4	50.10	50.10	21	8,531	0.25%
2019/07/16	92	51.25	0	0.00	50.70	92	8,540	1.08%
2019/07/15	14	52.02	44	52.09	51.90	-30	8,616	-0.35%
2019/07/12	8	51.15	38	51.51	51.50	-30	8,738	-0.34%
2019/07/11	68	50.00	51	50.38	50.70	17	8,819	0.19%
2019/07/10	21	50.20	7	50.66	50.20	14	9,016	0.16%
2019/07/09	50	50.31	40	49.94	49.85	10	9,495	0.11%
2019/07/08	101	50.41	49	50.59	50.60	52	10,127	0.51%	大買/
2019/07/05	41	51.75	2	51.90	51.70	39	10,138	0.38%
2019/07/04	13	52.23	15	51.99	52.10	-2	10,181	-0.02%
2019/07/03	69	52.38	12	52.42	51.70	57	10,261	0.56%
2019/07/02	55	54.71	7	55.70	54.30	48	10,153	0.47%
2019/07/01	9	54.74	8	55.31	55.50	1	10,229	0.01%
2019/06/28	7	54.69	12	54.82	54.60	-5	10,178	-0.05%
2019/06/27	37	54.39	51	54.88	53.70	-14	10,264	-0.14%
2019/06/26	18	53.53	19	53.88	54.00	-1	10,310	-0.01%
2019/06/25	21	53.80	1	53.50	54.10	20	10,371	0.19%
2019/06/24	7	53.70	11	54.24	54.30	-4	10,411	-0.04%
2019/06/21	15	53.40	10	53.85	53.10	5	10,404	0.05%
2019/06/20	0	0.00	8	54.14	54.30	-8	10,366	-0.08%
2019/06/19	8	53.61	1	53.90	53.40	7	10,343	0.07%
2019/06/18	72	51.82	28	52.20	53.40	44	10,289	0.43%
2019/06/17	3	53.47	0	0.00	52.70	3	10,162	0.03%
2019/06/14	19	55.19	18	55.53	55.00	1	10,109	0.01%
2019/06/13	17	54.96	56	55.19	54.90	-39	10,050	-0.39%
2019/06/11	15	53.40	48	53.78	53.10	-33	9,808	-0.34%
2019/06/10	19	53.08	19	52.84	52.60	0	9,740	0.00%
2019/06/06	5	52.06	18	52.13	52.70	-13	9,728	-0.13%
2019/06/05	3	50.12	89	50.22	51.70	-86	9,543	-0.90%
2019/06/04	0	0.00	1	48.40	48.40	-1	9,438	-0.01%
2019/06/03	4	47.28	3	47.47	47.35	1	9,508	0.01%
2019/05/31	5	48.07	3	48.28	48.20	2	9,800	0.02%
2019/05/30	14	47.33	4	47.41	47.45	10	9,783	0.10%
2019/05/29	10	47.70	22	47.76	47.50	-12	9,802	-0.12%
2019/05/28	8	46.01	4	46.35	47.30	4	9,865	0.04%
2019/05/27	11	45.16	1	45.60	45.60	10	9,886	0.10%
2019/05/24	34	45.78	28	46.08	45.95	6	9,851	0.06%
2019/05/23	30	47.74	20	46.48	46.25	10	9,818	0.10%
2019/05/22	21	49.22	20	50.05	48.95	1	9,878	0.01%
2019/05/21	0	0.00	1	49.80	49.75	-1	9,976	-0.01%
2019/05/20	55	48.73	25	48.88	48.75	30	10,042	0.30%
2019/05/17	15	50.43	2	51.95	49.55	13	9,982	0.13%
2019/05/16	32	52.17	33	52.98	51.70	-1	9,904	-0.01%
2019/05/15	1	51.90	1	51.80	51.60	0	9,874	0.00%
2019/05/14	32	48.80	33	49.11	50.80	-1	9,929	-0.01%
2019/05/13	54	49.97	75	50.37	50.00	-21	10,008	-0.21%
2019/05/10	60	50.32	11	50.41	50.00	49	10,404	0.47%
2019/05/09	61	52.14	24	53.23	50.50	37	10,496	0.35%
2019/05/08	16	53.68	25	54.07	55.00	-9	10,425	-0.09%
2019/05/07	1	52.20	74	51.73	53.70	-73	10,216	-0.71%
2019/05/06	86	50.80	43	51.67	50.00	43	10,111	0.43%
2019/05/03	34	50.74	42	51.68	51.70	-8	10,062	-0.08%
2019/05/02	3	50.73	6	50.68	50.70	-3	10,037	-0.03%
2019/04/30	5	50.11	58	50.53	51.20	-53	10,095	-0.53%
2019/04/29	23	48.00	24	49.24	49.25	-1	10,047	-0.01%
2019/04/26	33	48.58	3	48.82	48.50	30	10,085	0.30%
2019/04/25	6	48.18	9	48.46	49.10	-3	10,291	-0.03%
2019/04/24	93	49.46	7	51.31	49.00	86	10,513	0.82%
2019/04/23	18	50.43	1	50.60	50.70	17	10,808	0.16%
2019/04/22	88	49.91	4	49.75	49.70	84	11,100	0.76%
2019/04/19	20	51.41	18	51.05	50.40	2	11,010	0.02%
2019/04/18	25	50.00	5	50.50	50.00	20	10,844	0.18%
2019/04/17	17	51.20	81	51.66	52.00	-64	10,676	-0.60%
2019/04/16	12	50.28	33	51.43	50.70	-21	10,536	-0.20%
2019/04/15	15	49.55	120	49.80	51.00	-105	10,281	-1.02%	大賣/鉅額交易
2019/04/12	150	48.14	169	48.87	46.45	-19	9,716	-0.20%	大買/大賣/
2019/04/11	85	46.82	66	46.94	46.95	19	9,029	0.21%
2019/04/10	2	45.15	23	45.77	45.75	-21	8,884	-0.24%
2019/04/09	38	45.48	54	46.14	45.45	-16	8,873	-0.18%
2019/04/08	42	45.22	4	45.35	45.10	38	8,766	0.43%
2019/04/03	5	45.34	88	45.08	44.70	-83	8,714	-0.95%
2019/04/02	49	43.88	6	44.15	43.85	43	8,645	0.50%
2019/04/01	3	44.63	2	44.93	44.00	1	8,611	0.01%
2019/03/29	2	43.13	53	43.25	43.85	-51	8,466	-0.60%
2019/03/27	0	0.00	2	41.90	42.15	-2	8,292	-0.02%
2019/03/26	2	41.60	1	41.40	41.40	1	8,246	0.01%
2019/03/25	2	40.45	0	0.00	40.80	2	8,317	0.02%
2019/03/22	0	0.00	1	42.30	41.20	-1	8,334	-0.01%
2019/03/21	1	41.95	4	41.90	42.00	-3	8,383	-0.04%
2019/03/20	2	41.10	0	0.00	41.10	2	8,350	0.02%
2019/03/19	1	41.10	2	41.50	41.60	-1	8,334	-0.01%
2019/03/18	2	40.78	0	0.00	40.40	2	8,292	0.02%
2019/03/15	9	41.66	5	41.35	41.15	4	8,266	0.05%
2019/03/14	2	41.90	0	0.00	41.90	2	8,256	0.02%
2019/03/12	26	41.17	13	40.78	40.45	13	8,221	0.16%
2019/03/08	39	41.74	0	0.00	41.45	39	8,280	0.47%
2019/03/07	35	42.71	0	0.00	42.65	35	8,253	0.42%
2019/03/06	45	44.12	9	45.41	43.70	36	8,223	0.44%
2019/03/04	0	0.00	7	44.61	44.40	-7	8,107	-0.09%
2019/02/27	14	43.65	0	0.00	44.30	14	8,141	0.17%
2019/02/26	1	43.60	0	0.00	43.60	1	8,098	0.01%
2019/02/25	11	43.92	0	0.00	44.45	11	8,177	0.13%
2019/02/22	5	43.60	0	0.00	43.40	5	8,166	0.06%
2019/02/21	10	44.93	5	45.45	44.40	5	8,278	0.06%
2019/02/20	7	43.90	14	44.20	45.00	-7	8,215	-0.09%
2019/02/19	5	44.28	2	44.45	44.20	3	8,137	0.04%
2019/02/18	0	0.00	3	45.30	44.15	-3	8,149	-0.04%
2019/02/15	36	44.00	8	44.28	44.30	28	8,216	0.34%
2019/02/14	3	45.68	2	45.50	45.10	1	8,225	0.01%
2019/02/13	3	47.20	3	45.80	45.25	0	8,184	0.00%
2019/02/12	1	47.00	1	47.00	46.95	0	8,142	0.00%
2019/02/11	21	45.99	40	47.03	48.05	-19	8,166	-0.23%
2019/01/30	0	0.00	8	42.39	43.70	-8	7,777	-0.10%
2019/01/29	15	41.67	9	41.69	40.65	6	7,542	0.08%
2019/01/25	4	41.85	1	41.70	40.80	3	7,166	0.04%
2019/01/24	0	0.00	2	41.00	41.25	-2	7,083	-0.03%
2019/01/23	1	40.40	1	40.50	41.00	0	6,996	0.00%
2019/01/22	6	39.74	1	40.55	39.65	5	6,839	0.07%
2019/01/18	0	0.00	4	41.05	41.35	-4	6,564	-0.06%
2019/01/17	22	40.82	11	41.86	40.55	11	6,416	0.17%
2019/01/16	10	40.81	73	41.02	41.15	-63	6,188	-1.02%
2019/01/15	14	38.99	14	38.61	39.60	0	5,890	0.00%
2019/01/14	16	37.13	15	37.19	38.20	1	5,445	0.02%
2019/01/04	1	34.20	0	0.00	34.90	1	5,160	0.02%
2018/12/28	0	0.00	37	34.27	34.55	-37	5,266	-0.70%
2018/12/27	7	33.19	0	0.00	33.20	7	5,340	0.13%
2018/12/26	10	32.65	0	0.00	32.65	10	5,456	0.18%
2018/12/25	2	33.20	2	33.05	33.20	0	5,582	0.00%
2018/12/24	20	34.50	0	0.00	34.55	20	5,528	0.36%
2018/12/20	0	0.00	1	35.70	35.70	-1	5,646	-0.02%
2018/12/19	5	35.41	0	0.00	35.20	5	5,620	0.09%
2018/12/18	1	35.85	1	36.05	35.25	0	5,647	0.00%
2018/12/17	1	35.55	1	35.60	35.65	0	5,602	0.00%
2018/12/14	1	35.10	2	35.30	35.50	-1	5,722	-0.02%
2018/12/13	1	34.75	0	0.00	35.00	1	5,708	0.02%
2018/12/12	0	0.00	1	34.80	34.80	-1	5,750	-0.02%
2018/12/07	6	34.00	6	34.15	34.30	0	5,914	0.00%
2018/12/06	3	34.48	1	34.10	34.00	2	5,940	0.03%
2018/12/05	1	34.95	1	35.00	35.40	0	5,959	0.00%
2018/12/03	0	0.00	1	36.65	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	1	35.65	35.50	-1	6,288	-0.02%
2018/11/29	1	35.55	5	35.70	34.90	-4	6,381	-0.06%
2018/11/27	0	0.00	1	34.40	35.35	-1	6,715	-0.01%
2018/11/26	0	0.00	1	34.25	34.55	-1	6,769	-0.01%
2018/11/21	4	34.85	0	0.00	34.60	4	7,287	0.05%
2018/11/20	4	34.90	2	34.85	34.50	2	7,661	0.03%
2018/11/19	1	35.00	0	0.00	35.25	1	7,658	0.01%
2018/11/16	2	35.10	0	0.00	34.55	2	7,754	0.03%
2018/11/15	4	34.95	7	34.81	34.90	-3	7,771	-0.04%
2018/11/14	9	34.59	7	34.66	34.75	2	7,837	0.03%
2018/11/12	0	0.00	2	33.60	33.45	-2	7,645	-0.03%
2018/11/09	2	33.25	2	33.05	33.20	0	7,615	0.00%
2018/11/08	2	32.20	0	0.00	32.10	2	7,626	0.03%
2018/11/07	0	0.00	4	32.80	33.00	-4	7,553	-0.05%
2018/11/05	2	31.95	0	0.00	32.40	2	7,638	0.03%
2018/11/01	2	30.65	0	0.00	30.65	2	7,783	0.03%
2018/10/31	0	0.00	1	29.05	29.50	-1	7,845	-0.01%
2018/10/30	0	0.00	4	27.55	28.30	-4	7,902	-0.05%
2018/10/29	2	27.78	6	27.70	27.70	-4	8,102	-0.05%
2018/10/24	4	30.13	4	30.31	30.10	0	8,476	0.00%
2018/10/23	1	30.00	1	29.95	29.50	0	8,605	0.00%
2018/10/22	1	29.35	4	30.18	30.55	-3	8,882	-0.03%
2018/10/19	2	29.40	0	0.00	29.60	2	9,313	0.02%
2018/10/17	0	0.00	2	29.75	29.65	-2	9,724	-0.02%
2018/10/16	1	28.80	9	29.01	28.85	-8	9,755	-0.08%
2018/10/15	1	27.45	7	28.19	28.40	-6	9,824	-0.06%
2018/10/12	0	0.00	6	27.17	27.80	-6	9,868	-0.06%
2018/10/11	7	26.56	11	26.15	26.00	-4	9,927	-0.04%
2018/10/09	1	29.45	10	29.10	28.80	-9	10,178	-0.09%
2018/10/05	24	29.91	4	29.29	29.40	20	10,806	0.19%
2018/10/04	3	30.48	1	30.15	30.30	2	10,989	0.02%
2018/10/03	6	32.30	5	32.39	32.00	1	10,902	0.01%
2018/10/02	0	0.00	2	31.20	31.20	-2	10,818	-0.02%
2018/10/01	23	30.55	14	30.73	30.95	9	10,962	0.08%
2018/09/28	1	31.90	0	0.00	31.70	1	10,991	0.01%
2018/09/25	0	0.00	1	31.95	32.15	-1	11,008	-0.01%
2018/09/21	1	31.35	0	0.00	31.45	1	10,954	0.01%
2018/09/20	2	31.55	2	30.85	30.85	0	10,881	0.00%
2018/09/19	5	32.75	4	32.59	32.25	1	10,713	0.01%
2018/09/18	6	32.53	7	32.96	33.10	-1	10,631	-0.01%
2018/09/17	4	33.36	2	33.30	33.15	2	10,586	0.02%
2018/09/14	2	34.10	2	34.55	34.25	0	10,591	0.00%
2018/09/13	6	32.98	6	33.22	33.20	0	10,476	0.00%
2018/09/12	7	33.84	5	33.75	33.30	2	10,383	0.02%
2018/09/11	2	33.00	8	34.43	34.70	-6	10,325	-0.06%
2018/09/10	6	33.66	3	32.98	33.00	3	10,218	0.03%
2018/09/07	7	34.11	6	34.37	34.60	1	10,088	0.01%
2018/09/06	23	35.31	20	35.33	35.00	3	10,124	0.03%
2018/09/05	1	33.75	5	34.67	34.70	-4	9,826	-0.04%
2018/09/04	33	35.16	17	35.07	34.10	16	9,652	0.17%
2018/09/03	1	36.15	1	36.45	36.70	0	9,251	0.00%
2018/08/31	14	36.94	12	37.35	36.60	2	9,128	0.02%
2018/08/30	5	36.58	5	36.74	36.70	0	8,975	0.00%
2018/08/29	4	37.00	2	37.35	37.35	2	8,820	0.02%
2018/08/28	12	36.95	12	36.62	36.70	0	8,635	0.00%
2018/08/27	2	34.93	10	34.82	35.30	-8	8,230	-0.10%
2018/08/24	1	33.10	1	32.95	33.10	0	7,915	0.00%
2018/08/23	3	32.50	6	32.88	32.35	-3	7,920	-0.04%
2018/08/22	3	31.43	3	31.68	32.25	0	7,714	0.00%
2018/08/21	1	30.95	7	31.26	31.75	-6	7,654	-0.08%
2018/08/20	0	0.00	1	30.45	30.30	-1	7,477	-0.01%
2018/08/17	4	30.09	3	30.37	29.70	1	7,456	0.01%
2018/08/16	3	29.52	3	29.95	30.10	0	7,415	0.00%
2018/08/15	7	29.69	9	30.08	29.85	-2	7,407	-0.03%
2018/08/14	10	30.18	4	30.24	29.65	6	7,324	0.08%
2018/08/13	3	30.97	1	30.90	30.75	2	7,189	0.03%
2018/08/10	2	31.95	2	32.50	31.80	0	7,032	0.00%
2018/08/09	2	31.48	3	31.80	31.90	-1	6,961	-0.01%
2018/08/08	6	32.22	2	32.55	31.75	4	6,907	0.06%
2018/08/07	0	0.00	6	32.42	32.65	-6	6,787	-0.09%
2018/08/06	7	31.85	2	31.73	31.80	5	6,687	0.07%
2018/08/03	8	32.64	2	33.08	32.20	6	6,627	0.09%
2018/08/02	3	31.62	4	32.23	32.30	-1	6,498	-0.02%
2018/08/01	3	32.53	0	0.00	31.85	3	6,373	0.05%
2018/07/30	2	31.80	4	32.18	32.40	-2	6,110	-0.03%
2018/07/27	12	31.77	16	31.76	32.00	-4	5,970	-0.07%
2018/07/26	13	31.12	11	31.50	31.00	2	5,694	0.04%
2018/07/25	12	29.28	9	29.53	29.25	3	5,245	0.06%
2018/07/24	14	29.47	40.3	29.53	29.30	-26.3	5,128	-0.51%
2018/07/23	5	28.00	0	0.00	27.95	5	4,781	0.10%
2018/07/20	4	28.18	4	28.65	28.60	0	4,759	0.00%
2018/07/19	5	28.53	2	28.88	28.45	3	4,688	0.06%
2018/07/18	7	28.39	6	28.61	28.60	1	4,648	0.02%
2018/07/17	9	29.09	9	29.19	28.65	0	4,508	0.00%
2018/07/16	2	27.73	2	28.48	28.10	0	4,143	0.00%
2018/07/13	3	28.37	7	28.48	29.30	-4	3,897	-0.10%
2018/07/12	1	27.70	13	26.72	27.75	-12	3,424	-0.35%
2018/07/11	1	25.05	4	25.20	25.25	-3	3,103	-0.10%
2018/07/10	4	25.00	4	25.18	24.90	0	3,074	0.00%
2018/07/09	10	25.36	5	25.70	25.15	5	2,996	0.17%
2018/07/06	9	24.82	27	24.53	25.35	-18	2,827	-0.64%
2018/07/05	8	23.64	3	24.17	23.10	5	2,615	0.19%
2018/07/04	1	23.45	10	23.83	23.85	-9	2,583	-0.35%
2018/07/03	4	23.09	3	23.43	23.30	1	2,528	0.04%
2018/07/02	2	22.73	2	23.00	22.70	0	2,489	0.00%
2018/06/29	1	22.80	1	23.15	22.85	0	2,471	0.00%
2018/06/28	8	23.02	4	23.33	22.75	4	2,461	0.16%
2018/06/27	3	23.42	2	23.25	23.25	1	2,444	0.04%
2018/06/26	5	23.04	7	23.53	23.60	-2	2,427	-0.08%
2018/06/25	2	23.45	9	23.62	23.35	-7	2,387	-0.29%
2018/06/22	1	22.30	1	22.40	22.30	0	2,311	0.00%
2018/06/21	0	0.00	1	22.80	22.75	-1	2,305	-0.04%
2018/06/20	2	22.40	0	0.00	22.60	2	2,303	0.09%
2018/06/19	2	23.20	1	22.90	22.90	1	2,276	0.04%
2018/06/15	5	23.40	4	23.60	23.50	1	2,256	0.04%
2018/06/14	20	23.92	3	24.63	23.60	17	2,236	0.76%
2018/06/13	0	0.00	12	24.08	24.35	-12	2,068	-0.58%
2018/06/12	8	23.38	1	23.95	23.25	7	2,014	0.35%
2018/06/11	6	22.94	9	23.38	23.80	-3	2,031	-0.15%
2018/06/08	9	23.56	1	23.85	23.35	8	2,028	0.39%
2018/06/07	3	23.75	7	24.09	23.70	-4	2,010	-0.20%
2018/06/06	10	23.98	2	24.03	24.10	8	1,969	0.41%
2018/06/05	3	23.65	13	23.86	23.85	-10	1,935	-0.52%
2018/06/04	6	23.33	8	23.66	23.60	-2	1,887	-0.11%
2018/06/01	15	23.70	6	24.17	23.50	9	1,842	0.49%
2018/05/31	17	22.88	97	23.39	23.65	-80	1,706	-4.69%
2018/05/29	2	21.55	1	21.90	21.60	1	1,498	0.07%
2018/05/24	7	21.78	1	21.95	21.80	6	1,421	0.42%
2018/05/23	3	21.58	3	21.87	21.85	0	1,412	0.00%
2018/05/22	1	21.75	4	22.04	22.10	-3	1,367	-0.22%
2018/05/21	4	21.55	7	21.64	21.90	-3	1,311	-0.23%
2018/05/18	4	21.60	0	0.00	21.60	4	1,286	0.31%
2018/05/17	2	21.73	0	0.00	21.90	2	1,278	0.16%
2018/05/16	0	0.00	3	21.83	21.80	-3	1,260	-0.24%
2018/05/15	5	21.45	3	21.67	21.60	2	1,237	0.16%
2018/05/14	3	21.05	0	0.00	21.25	3	1,155	0.26%
2018/05/11	13	22.01	0	0.00	21.55	13	1,136	1.14%
2018/05/10	18	22.34	0	0.00	22.25	18	1,100	1.64%
2018/05/04	0	0.00	2	22.43	22.45	-2	913	-0.22%
2018/05/03	2	22.60	1	22.65	21.75	1	869	0.11%
2018/05/02	1	21.90	0	0.00	22.25	1	828	0.12%
2018/04/26	1	21.35	2	21.13	21.35	-1	770	-0.13%
2018/04/25	1	21.45	0	0.00	21.70	1	701	0.14%
2018/03/20	10	19.63	0	0.00	19.60	10	619	1.62%
2018/03/09	9	18.82	0	0.00	18.90	9	570	1.58%
2018/03/08	14	18.81	0	0.00	18.85	14	570	2.45%
2018/03/07	2	18.70	0	0.00	18.80	2	566	0.35%
2018/03/06	10	18.70	0	0.00	18.75	10	562	1.78%
2018/03/05	5	18.70	0	0.00	18.80	5	560	0.89%
2018/02/27	0.1	21.00	0	0.00	19.25	0.1	551	0.02%