泰鼎-KY (4927)-元大-桃興券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.00
漲跌
▼0.55
漲幅
-1.43%
成交量
494張
產業
上市電子零組件類股▲0.94%
484人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/06/21	0.2	38.28	0	0.00	38.00	0.2	759	0.03%
2024/06/20	0	38.10	0	0.00	38.55	0	760	0.00%
2024/06/19	0.2	38.13	0	0.00	37.85	0.2	762	0.03%
2024/06/18	0.2	38.70	0	0.00	38.20	0.2	753	0.03%
2024/06/17	0.1	39.00	0	0.00	38.90	0.1	742	0.01%
2024/06/14	2	39.00	0	0.00	39.05	2	745	0.27%
2024/06/13	0.2	38.85	0	0.00	38.55	0.2	756	0.03%
2024/06/12	0.1	38.90	0	0.00	38.95	0.1	755	0.01%
2024/06/11	0.2	39.28	0	0.00	38.90	0.2	762	0.03%
2024/06/07	0.1	39.70	0	0.00	39.50	0.1	784	0.01%
2024/06/06	0.3	39.39	0	0.00	39.00	0.3	798	0.04%
2024/06/05	0.1	40.80	0	0.00	40.80	0.1	780	0.01%
2024/05/31	0.1	40.10	0	0.00	40.00	0.1	806	0.01%
2024/05/30	0.3	40.28	0	0.00	40.10	0.3	775	0.03%
2024/05/29	0.4	40.55	0	0.00	40.30	0.4	777	0.05%
2024/05/28	0.1	40.60	0	0.00	40.80	0.1	785	0.01%
2024/05/22	6	41.93	1	42.15	41.75	5	773	0.65%
2024/05/16	0	0.00	3	41.90	41.50	-3	748	-0.40%
2024/05/14	0	41.40	0	0.00	41.35	0	748	0.00%
2024/04/19	3	38.15	0	0.00	38.40	3	681	0.44%
2024/04/09	0	0.00	2	40.03	39.90	-2	636	-0.31%
2024/04/03	1	38.95	0	0.00	39.00	1	621	0.16%
2024/04/02	2	39.53	0	0.00	39.35	2	612	0.33%
2024/03/26	0	0.00	2	41.65	40.70	-2	545	-0.37%
2024/03/22	0	0.00	1	41.75	41.65	-1	528	-0.19%
2024/03/20	3	41.05	0	0.00	41.00	3	519	0.58%
2024/03/15	0	40.90	0	0.00	40.45	0	486	0.00%
2024/03/14	0	0.00	7	40.48	41.25	-7	474	-1.47%
2024/03/13	6	40.46	0	0.00	40.20	6	459	1.31%
2024/03/12	2	42.15	0	0.00	42.15	2	426	0.47%
2024/03/11	0	0.00	1	43.95	42.65	-1	397	-0.25%
2024/03/08	5	42.80	0	0.00	42.35	5	378	1.32%
2024/03/07	2	43.60	0	0.00	43.60	2	358	0.56%
2024/03/06	9	43.98	11	44.14	43.75	-2	336	-0.59%
2024/03/05	4	43.44	0	0.00	42.90	4	301	1.33%
2024/03/04	2	44.45	0	0.00	44.65	2	272	0.73%
2024/03/01	0	0.00	1	46.35	45.45	-1	258	-0.39%
2024/02/29	4	45.53	2	46.05	45.90	2	244	0.82%
2024/02/26	0	48.80	0	0.00	47.40	0	224	0.00%
2024/02/22	0	0.00	4	49.70	49.75	-4	223	-1.79%
2024/02/16	0	0.00	1	49.85	49.90	-1	221	-0.45%
2024/02/05	2	46.75	0	0.00	47.00	2	211	0.95%
2024/01/31	1	47.40	0	0.00	47.40	1	214	0.47%
2023/12/28	2	49.85	0	0.00	50.00	2	407	0.49%
2023/12/01	0	0.00	1	51.20	51.10	-1	578	-0.17%
2023/11/30	0	0.00	0	50.40	50.50	0	594	-0.01%
2023/11/28	0	0.00	3	49.90	49.90	-3	618	-0.48%
2023/11/13	0	0.00	3	47.18	47.30	-3	675	-0.44%
2023/11/10	1	46.35	0	0.00	46.55	1	678	0.15%
2023/11/09	2	47.20	0	0.00	47.15	2	706	0.28%
2023/11/08	2	48.00	0	0.00	48.05	2	737	0.27%
2023/11/01	2	46.20	0	0.00	45.60	2	760	0.26%
2023/10/27	3	47.15	1	47.50	46.85	2	768	0.26%
2023/10/24	2	49.90	0	0.00	49.90	2	754	0.27%
2023/10/18	3	51.67	0	0.00	51.60	3	767	0.39%
2023/10/05	0	0.00	1	57.20	56.70	-1	833	-0.12%
2023/10/03	5	57.20	0	0.00	57.20	5	866	0.58%
2023/09/18	5	58.10	0	0.00	58.00	5	1,194	0.42%
2023/09/06	1	58.90	0	0.00	57.00	1	1,200	0.08%
2023/09/05	11	59.90	1	59.20	60.10	10	1,176	0.85%
2023/09/01	1	57.90	0	0.00	57.70	1	1,180	0.08%
2023/08/16	7	52.50	0	0.00	52.30	7	1,453	0.48%
2023/08/15	4	52.95	0	0.00	52.70	4	1,466	0.27%
2023/08/09	5	61.60	0	0.00	61.60	5	1,472	0.34%
2023/07/28	0	0.00	5	62.30	62.40	-5	1,434	-0.35%
2023/07/26	0	0.00	1	62.30	61.90	-1	1,431	-0.07%
2023/07/25	6	63.90	0	0.00	63.40	6	1,429	0.42%
2023/07/24	0	0.00	3	62.60	62.60	-3	1,430	-0.21%
2023/07/21	0	0.00	8	63.30	63.20	-8	1,433	-0.56%
2023/07/14	5	66.76	5	66.30	66.00	0	1,433	0.00%
2023/07/13	5	66.86	5	67.70	67.10	0	1,439	0.00%
2023/07/06	0	0.00	3	65.80	65.80	-3	1,633	-0.18%
2023/07/05	12	68.30	0	0.00	67.80	12	1,583	0.76%
2023/07/04	20	66.00	20	69.00	70.20	0	1,531	0.00%
2023/07/03	5	63.40	0	0.00	65.10	5	1,416	0.35%
2023/06/29	5	61.40	0	0.00	61.20	5	1,386	0.36%
2023/06/21	3	61.50	0	0.00	61.20	3	1,385	0.22%
2023/06/20	0	0.00	4	61.00	60.80	-4	1,387	-0.29%
2023/06/15	5	62.90	0	0.00	63.10	5	1,374	0.36%
2023/06/06	0	0.00	2	65.80	64.80	-2	1,326	-0.15%
2023/05/31	0	0.00	7	62.69	63.00	-7	1,256	-0.56%
2023/05/30	0	0.00	15	61.79	61.80	-15	1,214	-1.24%
2023/05/29	0	0.00	8	62.00	60.80	-8	1,232	-0.65%
2023/05/26	0	0.00	1	60.90	60.80	-1	1,213	-0.08%
2023/05/25	0	0.00	0.1	61.30	61.30	-0.1	1,216	0.00%
2023/05/22	4	61.50	6	61.52	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	4	60.10	59.60	-4	1,270	-0.31%
2023/05/17	4	60.23	6	59.80	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	0.3	57.20	57.20	-0.3	1,197	-0.03%
2023/05/11	2	54.80	0	0.00	55.10	2	1,200	0.17%
2023/05/09	3	55.10	0	0.00	54.90	3	1,220	0.25%
2023/05/05	5	54.50	0	0.00	54.50	5	1,221	0.41%
2023/05/03	0.2	54.40	0	0.00	54.20	0.2	1,251	0.02%
2023/05/02	0.1	55.20	0	0.00	54.90	0.1	1,263	0.01%
2023/04/25	18.1	54.70	0	0.00	53.90	18.1	1,252	1.44%
2023/04/24	4	56.30	0	0.00	56.20	4	1,227	0.33%
2023/04/20	0	0.00	5	58.60	58.40	-5	1,207	-0.41%
2023/04/19	2	60.00	0	0.00	59.80	2	1,203	0.17%
2023/04/17	5	61.40	0	0.00	61.40	5	1,171	0.43%
2023/04/13	2	61.60	0	0.00	61.50	2	1,151	0.17%
2023/04/12	5	62.00	4	62.88	63.60	1	1,060	0.09%
2023/04/11	1	61.60	1	59.80	62.10	0	976	0.00%
2023/04/06	2	58.80	0	0.00	60.10	2	873	0.23%
2023/03/30	0	0.00	0.1	59.20	59.20	-0.1	867	-0.01%
2023/03/27	0	0.00	1	60.90	60.40	-1	880	-0.11%
2023/03/24	0	0.00	1.1	59.79	59.80	-1.1	893	-0.12%
2023/03/22	5	58.50	0	0.00	58.90	5	904	0.55%
2023/03/17	0.1	57.00	0	0.00	57.10	0.1	930	0.01%
2023/03/16	2	55.95	0	0.00	56.00	2	932	0.21%
2023/03/15	0.1	57.50	0	0.00	56.50	0.1	950	0.01%
2023/03/14	0	0.00	1	57.00	57.00	-1	982	-0.10%
2023/03/13	1	57.60	0	0.00	58.60	1	996	0.10%
2023/03/10	0	0.00	1	59.00	59.00	-1	1,031	-0.10%
2023/03/09	0	0.00	3	60.87	60.80	-3	1,055	-0.28%
2023/03/08	2	61.55	0	0.00	61.20	2	1,091	0.18%
2023/03/07	1	62.60	0	0.00	62.30	1	1,128	0.09%
2023/03/03	1	59.40	2	58.90	59.40	-1	1,250	-0.08%
2023/03/02	0	0.00	2	58.35	58.40	-2	1,318	-0.15%
2023/03/01	3.1	58.56	2	58.30	58.70	1.1	1,338	0.08%
2023/02/24	0	0.00	2	61.50	61.10	-2	1,335	-0.15%
2023/02/22	1	62.40	1.5	63.63	62.30	-0.5	1,384	-0.04%
2023/02/21	0.3	64.00	2.5	64.30	64.50	-2.2	1,383	-0.16%
2023/02/20	2.2	63.72	5	64.64	64.90	-2.8	1,384	-0.20%
2023/02/17	1	60.60	5	61.42	61.60	-4	1,339	-0.30%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/13	0	0.00	2	58.50	59.60	-2	1,553	-0.13%
2023/02/10	1	59.40	0	0.00	59.00	1	1,645	0.06%
2023/02/09	3	60.00	1.3	60.26	60.00	1.8	1,678	0.10%
2023/02/08	0	0.00	0.3	60.60	60.40	-0.3	1,761	-0.01%
2023/02/07	0	0.00	3	60.57	60.60	-3	1,818	-0.16%
2023/02/06	0	0.00	3	60.00	59.80	-3	1,853	-0.16%
2023/02/03	1.5	60.13	2.2	60.12	59.80	-0.7	1,867	-0.04%
2023/02/02	1	60.10	8	59.38	60.20	-7	1,864	-0.38%
2023/01/31	1	58.40	0	0.00	58.10	1	1,855	0.05%
2023/01/16	0	0.00	1	55.00	54.60	-1	1,908	-0.05%
2023/01/12	0	0.00	1	55.80	55.70	-1	1,962	-0.05%
2023/01/11	1	56.00	0	0.00	56.20	1	2,051	0.05%
2023/01/03	0	0.00	3	53.40	53.60	-3	2,201	-0.14%
2022/12/30	1	54.00	0	0.00	53.30	1	2,215	0.05%
2022/12/27	2	55.20	0	0.00	54.90	2	2,280	0.09%
2022/12/26	0	0.00	1	55.00	54.60	-1	2,288	-0.04%
2022/12/23	2	53.95	0	0.00	54.50	2	2,306	0.09%
2022/12/21	0	0.00	3	54.73	54.60	-3	2,345	-0.13%
2022/12/20	1	55.40	0	0.00	55.10	1	2,360	0.04%
2022/12/19	1	57.00	2	56.95	56.70	-1	2,384	-0.04%
2022/12/16	3	57.53	9	57.62	57.50	-6	2,412	-0.25%
2022/12/15	3	59.43	2	60.00	58.90	1	2,412	0.04%
2022/12/14	2	59.80	2	59.80	59.80	0	2,416	0.00%
2022/12/12	2	59.50	2	57.60	59.50	0	2,431	0.00%
2022/12/09	1	59.20	0	0.00	58.70	1	2,452	0.04%
2022/12/08	1	58.40	4	58.50	58.50	-3	2,507	-0.12%
2022/12/07	15	59.42	6	58.87	58.50	9	2,530	0.36%
2022/12/06	0	0.00	6	59.92	59.50	-6	2,550	-0.24%
2022/12/05	1	60.90	3	60.70	61.00	-2	2,535	-0.08%
2022/12/01	2	60.10	0	0.00	60.10	2	2,520	0.08%
2022/11/30	2	59.90	13	59.84	59.90	-11	2,559	-0.43%
2022/11/29	4	59.03	0	0.00	59.50	4	2,584	0.15%
2022/11/28	12	59.38	24	60.15	59.30	-12	2,579	-0.47%
2022/11/25	3	56.70	5	57.40	57.00	-2	2,496	-0.08%
2022/11/24	4	57.10	1	57.40	58.40	3	2,494	0.12%
2022/11/23	0	0.00	10	56.30	56.60	-10	2,496	-0.40%
2022/11/22	4	55.50	0	0.00	55.80	4	2,503	0.16%
2022/11/21	0	0.00	2	54.60	54.30	-2	2,511	-0.08%
2022/11/18	22	56.31	7	56.13	55.30	15	2,529	0.59%
2022/11/17	0	0.00	2	55.10	55.90	-2	2,533	-0.08%
2022/11/16	7	55.47	0	0.00	55.20	7	2,568	0.27%
2022/11/15	0	0.00	11	54.22	54.80	-11	2,672	-0.41%
2022/11/14	5	53.30	0	0.00	54.20	5	2,894	0.17%
2022/11/11	12	53.54	0	0.00	53.10	12	2,889	0.42%
2022/11/10	0	0.00	1	56.00	55.10	-1	2,772	-0.04%
2022/11/09	1	55.70	1	55.40	55.90	0	2,749	0.00%
2022/11/08	4	54.68	2	55.20	54.40	2	2,707	0.07%
2022/11/07	3	53.17	2	53.20	53.50	1	2,618	0.04%
2022/11/04	4	53.23	1	54.00	53.50	3	2,589	0.12%
2022/11/03	1	51.70	0	0.00	53.10	1	2,522	0.04%
2022/11/02	2	51.90	0	0.00	51.90	2	2,493	0.08%
2022/10/31	2	48.80	2	49.45	49.40	0	2,456	0.00%
2022/10/26	1	49.15	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	50.60	0	0.00	50.00	1	2,459	0.04%
2022/10/20	3	50.40	3	50.30	50.30	0	2,390	0.00%
2022/10/19	0	0.00	1	51.90	51.60	-1	2,364	-0.04%
2022/10/07	0	0.00	2	52.30	52.60	-2	2,173	-0.09%
2022/10/06	2	51.50	0	0.00	52.20	2	2,177	0.09%
2022/09/28	8	50.44	0	0.00	49.50	8	2,208	0.36%
2022/09/26	1	52.50	2	52.90	51.30	-1	2,288	-0.04%
2022/09/23	0.1	54.80	2	55.80	54.60	-1.9	2,271	-0.08%
2022/09/20	2	57.15	2	57.50	57.80	0	2,247	0.00%
2022/09/19	0	0.00	2	57.55	57.30	-2	2,247	-0.09%
2022/09/16	3	59.80	0	0.00	58.90	3	2,240	0.13%
2022/09/15	1	59.30	0	0.00	60.30	1	2,236	0.04%
2022/09/14	0	0.00	1	57.60	58.00	-1	2,206	-0.05%
2022/09/13	3	59.23	2	59.10	58.90	1	2,210	0.05%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/08	1	57.40	1	57.50	57.70	0	2,238	0.00%
2022/09/07	2	56.70	0	0.00	56.60	2	2,244	0.09%
2022/09/06	25	58.37	27	59.87	58.10	-2	2,278	-0.09%
2022/09/05	0	0.00	1	58.60	57.80	-1	2,240	-0.04%
2022/09/02	2	61.15	0	0.00	60.90	2	2,251	0.09%
2022/08/30	2	61.15	1	61.20	61.10	1	2,198	0.05%
2022/08/29	1	58.30	0	0.00	59.20	1	2,140	0.05%
2022/08/26	2	60.25	1	60.50	60.60	1	2,130	0.05%
2022/08/24	0	0.00	3	59.43	58.90	-3	2,111	-0.14%
2022/08/23	3	61.07	2	61.25	60.90	1	2,081	0.05%
2022/08/22	3	63.20	2	64.75	62.80	1	2,037	0.05%
2022/08/19	12.6	61.50	6	61.32	62.30	6.6	1,915	0.34%
2022/08/16	0	0.00	1	57.40	56.80	-1	1,730	-0.06%
2022/08/12	1	56.40	0	0.00	56.80	1	1,730	0.06%
2022/08/11	1	56.30	0	0.00	55.80	1	1,787	0.06%
2022/08/10	2	55.70	0	0.00	55.90	2	1,807	0.11%
2022/08/09	1	54.00	2	54.45	55.70	-1	1,793	-0.06%
2022/08/08	1	56.20	0	0.00	56.00	1	1,771	0.06%
2022/08/05	2	56.55	0	0.00	56.70	2	1,759	0.11%
2022/08/04	1	54.80	0	0.00	55.70	1	1,760	0.06%
2022/08/02	1	58.50	0	0.00	57.70	1	1,791	0.06%
2022/08/01	0	0.00	1	59.80	59.70	-1	1,819	-0.05%
2022/07/29	1	61.20	0	0.00	61.00	1	1,859	0.05%
2022/07/28	0	0.00	1	60.40	60.80	-1	1,940	-0.05%
2022/07/26	0	0.00	2	62.40	61.10	-2	1,980	-0.10%
2022/07/22	2	64.10	1	63.20	63.30	1	1,996	0.05%
2022/07/20	0	0.00	2	63.50	63.40	-2	2,054	-0.10%
2022/07/15	2	62.55	0	0.00	62.50	2	2,303	0.09%
2022/07/12	0	0.00	2	60.40	60.50	-2	2,295	-0.09%
2022/07/08	1	66.50	0	0.00	65.80	1	2,316	0.04%
2022/07/07	0	0.00	1	63.80	64.30	-1	2,330	-0.04%
2022/07/06	1	62.20	3	62.30	61.80	-2	2,326	-0.09%
2022/07/05	2	63.45	2	63.15	64.70	0	2,343	0.00%
2022/07/01	1	67.40	9	68.62	65.60	-8	2,296	-0.35%
2022/06/29	1	72.00	0	0.00	72.10	1	2,376	0.04%
2022/06/28	1	73.00	0	0.00	72.60	1	2,469	0.04%
2022/06/27	0	0.00	1	73.80	74.00	-1	2,560	-0.04%
2022/06/24	1	72.10	1	73.50	72.30	0	2,610	0.00%
2022/06/23	1	71.60	3	70.27	71.70	-2	2,678	-0.07%
2022/06/22	1	71.80	0	0.00	71.40	1	2,769	0.04%
2022/06/21	0	0.00	1	73.50	74.20	-1	2,922	-0.03%
2022/06/17	1	72.20	0	0.00	74.00	1	3,136	0.03%
2022/06/15	2	76.85	0	0.00	75.70	2	3,125	0.06%
2022/06/14	4	78.80	0	0.00	78.50	4	3,095	0.13%
2022/06/13	1	80.50	2	79.60	79.70	-1	3,072	-0.03%
2022/06/09	3	83.90	0	0.00	83.90	3	3,029	0.10%
2022/06/08	1	86.90	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	86.50	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/05/26	1	88.70	0	0.00	88.10	1	3,408	0.03%
2022/05/24	3	88.90	0	0.00	88.60	3	3,449	0.09%
2022/05/20	2	92.55	0	0.00	92.90	2	3,490	0.06%
2022/05/19	1	90.70	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	93.50	0	0.00	94.00	1	3,484	0.03%
2022/05/11	1	96.30	0	0.00	96.20	1	3,722	0.03%
2022/05/04	0	0.00	1	101.00	100.00	-1	4,157	-0.02%
2022/05/03	1	96.60	1	97.20	97.20	0	4,206	0.00%
2022/04/27	0	0.00	1	92.90	94.00	-1	4,363	-0.02%
2022/04/25	0	0.00	70	92.09	94.80	-70	4,461	-1.57%
2022/04/22	45	98.16	20	100.00	94.50	25	4,492	0.56%
2022/04/20	5	105.00	0	0.00	105.00	5	4,574	0.11%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	0	0.00	20	100.00	99.40	-20	4,935	-0.41%
2022/04/13	0	0.00	1	103.50	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	15	100.67	102.00	-15	5,471	-0.27%
2022/04/11	6	99.18	4	98.88	98.80	2	5,549	0.04%
2022/04/08	5	101.50	0	0.00	101.00	5	5,619	0.09%
2022/04/07	1	103.50	0	0.00	102.00	1	5,729	0.02%
2022/04/01	8	103.94	1	104.00	103.50	7	5,968	0.12%
2022/03/31	1	108.00	3	107.67	106.00	-2	6,026	-0.03%
2022/03/30	22	107.09	1	107.50	105.50	21	6,178	0.34%
2022/03/29	2	105.50	0	0.00	105.50	2	6,384	0.03%
2022/03/28	1	101.00	1	104.00	105.50	0	6,557	0.00%
2022/03/25	44	105.80	4	105.63	104.50	40	6,734	0.59%
2022/03/24	4	107.00	12	105.75	107.50	-8	6,998	-0.11%
2022/03/23	2	103.50	3.1	104.47	102.50	-1.1	7,083	-0.02%
2022/03/21	2	96.50	1.3	97.38	97.50	0.7	7,026	0.01%
2022/03/18	1	93.90	0	0.00	94.20	1	7,013	0.01%
2022/03/17	0	0.00	1	93.20	93.70	-1	7,026	-0.01%
2022/03/16	2	90.35	1	89.60	89.60	1	7,022	0.01%
2022/03/15	1.1	90.10	0	0.00	89.40	1.1	7,060	0.02%
2022/03/14	1	93.90	1	93.60	93.60	0	7,065	0.00%
2022/03/11	0.1	94.10	0	0.00	94.60	0.1	7,133	0.00%
2022/03/09	0.1	90.00	0	0.00	91.80	0.1	7,342	0.00%
2022/03/08	3	90.43	4	90.43	89.60	-1	7,673	-0.01%
2022/03/07	7	89.40	4	90.75	90.80	3	7,944	0.04%
2022/03/04	3.1	93.06	5	93.50	92.30	-1.9	8,202	-0.02%
2022/03/03	4	97.65	0	0.00	96.00	4	8,209	0.05%
2022/03/02	0	99.30	0	0.00	98.60	0	8,153	0.00%
2022/03/01	1	99.70	2	100.25	99.90	-1	8,161	-0.01%
2022/02/25	3	99.03	4	100.78	99.40	-1	8,214	-0.01%
2022/02/24	2	100.15	1	101.00	100.50	1	8,294	0.01%
2022/02/23	1	104.00	0	0.00	104.00	1	8,512	0.01%
2022/02/22	0	0.00	1	101.50	101.00	-1	8,698	-0.01%
2022/02/18	1	104.50	1	103.00	103.00	0	8,839	0.00%
2022/02/17	1	104.50	1	106.50	104.00	0	8,972	0.00%
2022/02/16	3	106.00	2	106.50	105.50	1	9,115	0.01%
2022/02/15	1	102.00	4	104.25	102.00	-3	9,329	-0.03%
2022/02/14	6	102.58	0	0.00	102.00	6	9,571	0.06%
2022/02/10	4	106.00	5	104.60	104.50	-1	10,054	-0.01%
2022/02/09	2	102.75	6	105.08	105.50	-4	10,128	-0.04%
2022/02/08	15	108.13	5	108.30	105.50	10	10,138	0.10%
2022/01/24	2	117.75	1	119.50	119.00	1	10,245	0.01%
2022/01/21	2	122.75	2	121.00	121.00	0	10,262	0.00%
2022/01/20	2	123.50	3	124.67	125.50	-1	10,259	-0.01%
2022/01/19	2	122.75	2	124.50	124.50	0	10,282	0.00%
2022/01/18	3	125.50	1	123.50	123.00	2	10,409	0.02%
2022/01/17	1	123.00	2	125.50	127.50	-1	10,437	-0.01%
2022/01/14	2	124.75	2	126.25	126.00	0	10,538	0.00%
2022/01/13	1	118.50	2	122.50	122.50	-1	10,540	-0.01%
2022/01/12	4	127.25	3	125.33	126.50	1	10,553	0.01%
2022/01/11	6	128.92	9	129.17	129.00	-3	10,539	-0.03%
2022/01/10	2	129.25	2	130.50	129.00	0	10,515	0.00%
2022/01/07	6	131.42	4	127.38	125.00	2	10,675	0.02%
2022/01/06	3	130.33	4	137.00	137.00	-1	10,737	-0.01%
2022/01/05	6	131.75	4	127.75	128.50	2	10,568	0.02%
2022/01/04	3	131.83	3	131.83	132.50	0	10,402	0.00%
2022/01/03	2	133.00	5	134.30	134.50	-3	10,361	-0.03%
2021/12/30	2	130.50	8	131.75	130.50	-6	10,330	-0.06%
2021/12/29	5	127.20	5	127.80	129.00	0	10,231	0.00%
2021/12/28	1	124.50	1	126.00	127.00	0	10,118	0.00%
2021/12/27	2	121.50	3	121.67	124.00	-1	10,047	-0.01%
2021/12/24	16	125.53	9	122.50	123.00	7	10,005	0.07%
2021/12/23	6	125.92	9	126.56	129.00	-3	9,825	-0.03%
2021/12/22	8	118.63	7	117.07	117.50	1	9,611	0.01%
2021/12/21	10	115.25	5	116.20	118.00	5	9,542	0.05%
2021/12/20	3	112.83	3	114.83	114.00	0	9,781	0.00%
2021/12/17	9	102.58	25	106.10	108.00	-16	9,552	-0.17%
2021/12/16	5	100.50	9	101.43	102.50	-4	9,333	-0.04%
2021/12/14	1	95.00	0	0.00	94.20	1	9,242	0.01%
2021/12/13	1	96.60	2	96.15	95.20	-1	9,303	-0.01%
2021/12/09	1	95.20	0	0.00	95.00	1	9,626	0.01%
2021/12/08	2	96.30	0	0.00	95.40	2	9,715	0.02%
2021/12/07	0	0.00	3	95.70	93.60	-3	10,136	-0.03%
2021/12/06	1	96.70	2	97.30	95.60	-1	10,457	-0.01%
2021/12/03	17	97.12	13	96.38	96.30	4	10,554	0.04%
2021/12/02	12	100.21	8	99.38	98.30	4	10,616	0.04%
2021/12/01	17	109.29	5	109.20	103.00	12	10,358	0.12%
2021/11/30	2	113.50	1	114.00	114.00	1	10,353	0.01%
2021/11/29	10	103.25	11	103.27	104.00	-1	10,326	-0.01%
2021/11/26	0	0.00	6	100.00	101.50	-6	10,376	-0.06%
2021/11/25	0	0.00	4	101.25	100.00	-4	10,365	-0.04%
2021/11/24	1	99.70	4	101.33	101.50	-3	10,336	-0.03%
2021/11/23	161	100.99	162	100.27	99.00	-1	10,249	-0.01%	大買/大賣/
2021/11/22	9	104.56	5	104.40	102.50	4	10,121	0.04%
2021/11/19	16	105.72	14	105.25	103.00	2	9,883	0.02%
2021/11/18	77	102.12	76	101.64	103.00	1	9,661	0.01%
2021/11/17	47	101.79	44	101.41	103.00	3	9,585	0.03%
2021/11/16	58	100.28	57	99.59	100.50	1	9,481	0.01%
2021/11/15	4	104.63	3	102.00	103.50	1	9,310	0.01%
2021/11/12	6	99.00	7	100.16	98.90	-1	9,148	-0.01%
2021/11/11	14	99.05	14	95.26	101.50	0	8,880	0.00%
2021/11/10	12	92.31	13	92.17	92.30	-1	8,609	-0.01%
2021/11/09	3	91.57	4	90.23	93.60	-1	8,228	-0.01%
2021/11/08	3	85.80	2	84.85	85.10	1	7,972	0.01%
2021/11/05	14	83.58	12	82.44	85.00	2	7,842	0.03%
2021/11/04	2	81.25	2	83.30	84.80	0	7,630	0.00%
2021/11/03	2	79.90	0	0.00	79.90	2	7,371	0.03%
2021/11/02	0	0.00	5	76.98	76.30	-5	7,284	-0.07%
2021/11/01	0	0.00	1	79.10	80.00	-1	7,196	-0.01%
2021/10/29	4	76.80	1	77.30	78.00	3	7,122	0.04%
2021/10/28	11	74.04	11	75.46	74.40	0	7,055	0.00%
2021/10/27	1	75.10	1	76.50	75.60	0	7,006	0.00%
2021/10/26	1	75.30	6	75.42	75.10	-5	6,952	-0.07%
2021/10/25	0	0.00	0.1	77.90	77.50	-0.1	6,781	0.00%
2021/10/22	6	80.95	2	80.10	80.80	4	6,653	0.06%
2021/10/20	0	0.00	1	77.80	77.90	-1	6,355	-0.02%
2021/10/19	1	77.60	0	0.00	78.50	1	6,208	0.02%
2021/10/18	3	77.00	4.2	76.97	77.30	-1.2	6,132	-0.02%
2021/10/15	12	75.73	23	76.07	76.00	-11	6,050	-0.18%
2021/10/14	0.3	73.63	9	73.01	73.90	-8.7	5,766	-0.15%
2021/10/12	7	71.24	5	72.00	72.00	2	5,590	0.04%
2021/10/08	2	71.50	0	0.00	70.80	2	5,584	0.04%
2021/10/07	0	0.00	1	71.10	70.80	-1	5,641	-0.02%
2021/10/06	1	68.40	0	0.00	68.70	1	5,580	0.02%
2021/09/30	5	68.20	7.2	68.87	68.00	-2.2	5,326	-0.04%
2021/09/29	13	70.57	11	69.85	69.50	2	5,269	0.04%
2021/09/28	4	73.20	0	0.00	72.60	4	5,202	0.08%
2021/09/27	11	74.08	2.1	71.76	73.10	8.9	5,041	0.18%
2021/09/24	0	0.00	3	70.77	71.30	-3	4,553	-0.07%
2021/09/22	21	69.13	21	67.78	68.30	0	4,354	0.00%
2021/09/17	22.2	67.31	22	68.55	68.70	0.2	4,283	0.00%
2021/09/16	0	68.20	0	0.00	67.00	0	4,227	0.00%
2021/09/15	3	67.05	0	0.00	68.90	3	4,143	0.07%
2021/09/14	1	72.18	6	72.42	70.30	-5	3,902	-0.13%
2021/09/13	2	72.00	3	72.30	73.00	-1	3,808	-0.03%
2021/09/10	51	70.85	56.3	71.84	73.10	-5.3	3,676	-0.14%
2021/09/09	6	67.77	11	71.35	71.50	-5	3,227	-0.15%
2021/09/08	2	65.52	1	65.90	66.80	1	2,827	0.04%
2021/09/07	1	69.40	38	67.69	69.90	-37	2,656	-1.39%
2021/09/06	6.1	68.88	4	69.08	68.40	2.1	2,407	0.09%
2021/09/03	22	69.58	11	69.95	70.50	11	2,298	0.48%
2021/09/02	6	67.97	17	68.26	68.60	-11	1,979	-0.56%
2021/09/01	2.1	63.14	3	65.93	65.80	-0.9	1,608	-0.05%
2021/08/31	1	61.10	1	61.40	62.00	0	1,458	0.00%
2021/08/18	0	0.00	0.1	56.00	56.50	-0.1	1,443	-0.01%
2021/08/13	0	0.00	5	57.00	55.60	-5	1,486	-0.34%
2021/08/12	0	0.00	1	57.70	57.70	-1	1,501	-0.07%
2021/08/11	0	0.00	2	57.75	57.30	-2	1,563	-0.13%
2021/08/09	1	61.30	0	0.00	59.80	1	1,666	0.06%
2021/08/06	5	60.80	0	0.00	61.00	5	1,715	0.29%
2021/08/05	2	62.20	0	0.00	60.40	2	1,783	0.11%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/26	1	60.00	0	0.00	59.70	1	2,010	0.05%
2021/07/22	0	0.00	1	61.00	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	3	60.07	60.60	-3	2,038	-0.15%
2021/07/19	1	60.40	1	59.80	59.80	0	2,021	0.00%
2021/07/16	0	0.00	4.1	63.32	63.60	-4.1	2,038	-0.20%
2021/07/15	0	0.00	4	64.73	64.30	-4	2,037	-0.20%
2021/07/14	6	65.18	6	64.48	65.40	0	1,996	0.00%
2021/07/13	0	0.00	1.1	62.48	60.70	-1.1	1,931	-0.06%
2021/07/09	1	59.40	0	0.00	59.30	1	1,966	0.05%
2021/07/01	0	0.00	2	60.10	59.70	-2	2,156	-0.09%
2021/06/30	1	60.50	5	60.30	60.50	-4	2,192	-0.18%
2021/06/28	0	0.00	0.1	61.50	61.40	-0.1	2,236	0.00%
2021/06/25	0	0.00	0.1	61.20	61.10	-0.1	2,239	-0.01%
2021/06/24	0	0.00	2	60.70	61.20	-2	2,242	-0.09%
2021/06/23	2	60.20	2	60.05	60.30	0	2,233	0.00%
2021/06/22	0	0.00	1	58.50	58.00	-1	2,220	-0.05%
2021/06/21	5	59.80	1	59.80	59.50	4	2,212	0.18%
2021/06/18	1	59.70	1	60.60	59.90	0	2,215	0.00%
2021/06/10	0	55.40	1	56.20	56.20	-1	2,275	-0.04%
2021/06/09	2	55.50	0	0.00	55.40	2	2,296	0.09%
2021/06/04	0	0.00	4	55.40	55.30	-4	2,355	-0.17%
2021/06/03	0	0.00	2	56.40	56.30	-2	2,382	-0.08%
2021/06/02	0	0.00	2	56.40	55.90	-2	2,393	-0.08%
2021/05/28	0	0.00	2	56.10	55.70	-2	2,548	-0.08%
2021/05/27	0	0.00	2	54.30	55.10	-2	2,588	-0.08%
2021/05/26	2	54.50	0	0.00	54.50	2	2,596	0.08%
2021/05/25	0	0.00	1	55.50	55.20	-1	2,608	-0.04%
2021/05/24	3	53.10	3	53.40	53.70	0	2,607	0.00%
2021/05/20	1	51.00	0	0.00	50.40	1	2,601	0.04%
2021/05/19	0	0.00	2	51.60	51.90	-2	2,594	-0.08%
2021/05/18	1	45.15	0	0.00	48.10	1	2,595	0.04%
2021/05/17	3	44.87	0	0.00	44.55	3	2,584	0.12%
2021/05/14	3.1	50.12	10	49.25	49.50	-6.9	2,540	-0.27%
2021/05/13	10	52.05	5	51.00	50.80	5	2,494	0.20%
2021/05/12	1.3	55.20	5	55.78	55.20	-3.7	2,437	-0.15%
2021/05/11	15.1	61.39	4.3	61.68	61.30	10.8	2,407	0.45%
2021/05/10	0	0.00	1	68.20	68.10	-1	2,333	-0.04%
2021/05/07	5	68.86	1	68.70	68.80	4	2,344	0.17%
2021/05/06	4	67.98	2	68.50	67.90	2	2,357	0.08%
2021/05/05	0	0.00	5	66.40	66.50	-5	2,436	-0.21%
2021/05/04	6	66.00	0	0.00	65.80	6	2,472	0.24%
2021/05/03	1	65.60	0	0.00	65.20	1	2,493	0.04%
2021/04/28	0	0.00	11	68.69	67.80	-11	2,506	-0.44%
2021/04/23	4	66.90	0	0.00	67.00	4	2,476	0.16%
2021/04/22	2	68.00	0	0.00	66.80	2	2,524	0.08%
2021/04/21	4.3	67.21	5	67.76	67.90	-0.7	2,556	-0.03%
2021/04/20	2	67.10	0	0.00	67.20	2	2,535	0.08%
2021/04/19	5	67.36	2.1	67.69	67.20	3	2,565	0.11%
2021/04/16	0	0.00	1.1	66.00	65.90	-1.1	2,547	-0.04%
2021/04/14	1.1	62.11	13	61.51	62.00	-12	2,567	-0.47%
2021/04/13	4	65.05	2	64.80	64.30	2	2,516	0.08%
2021/04/12	2	66.20	0	0.00	66.10	2	2,473	0.08%
2021/04/09	0	0.00	1	67.20	66.50	-1	2,482	-0.04%
2021/04/08	6.1	66.29	9	66.30	66.70	-3	2,468	-0.12%
2021/04/06	2	67.25	0	0.00	66.80	2	2,449	0.08%
2021/04/01	1	66.80	11	67.10	66.70	-10	2,460	-0.41%
2021/03/29	3	66.97	0	0.00	67.10	3	2,528	0.12%
2021/03/26	18	66.61	0	0.00	66.70	18	2,619	0.69%
2021/03/24	1	66.60	0	0.00	66.70	1	2,711	0.04%
2021/03/19	8	67.23	0	0.00	67.40	8	2,732	0.29%
2021/03/17	3	67.77	0	0.00	67.70	3	2,780	0.11%
2021/03/16	2	67.90	0	0.00	68.10	2	2,832	0.07%
2021/03/15	3	67.64	0	0.00	68.10	3	2,841	0.11%
2021/03/12	2	68.10	2	68.60	67.90	0	2,845	0.00%
2021/03/11	3	67.83	0	0.00	68.10	3	2,887	0.10%
2021/03/10	2	67.20	1	68.30	67.70	1	2,882	0.03%
2021/03/09	1	66.70	0	0.00	67.00	1	2,885	0.03%
2021/03/08	12	68.45	0	0.00	67.90	12	2,871	0.42%
2021/03/05	1	68.50	0	0.00	68.60	1	2,898	0.03%
2021/03/04	5	68.94	3	68.83	68.20	2	2,914	0.07%
2021/03/03	3	71.73	5	71.88	71.10	-2	2,864	-0.07%
2021/03/02	1	72.00	3	72.07	71.00	-2	2,890	-0.07%
2021/02/24	0	0.00	1	70.30	70.30	-1	2,864	-0.03%
2021/02/23	2	70.40	0	0.00	70.40	2	2,862	0.07%
2021/02/19	6	70.97	0	0.00	71.20	6	2,941	0.20%
2021/02/03	0	0.00	1	68.00	67.00	-1	3,045	-0.03%
2021/01/29	0	0.00	5	69.90	68.80	-5	3,112	-0.16%
2021/01/27	0	0.00	1	70.90	71.70	-1	3,027	-0.03%
2021/01/25	0	0.00	17	70.10	69.00	-17	2,864	-0.59%
2021/01/22	1	68.50	0	0.00	68.40	1	2,838	0.04%
2021/01/21	1	68.00	0	0.00	67.90	1	2,850	0.04%
2021/01/19	0	0.00	1	69.30	68.80	-1	2,868	-0.03%
2021/01/15	1	70.20	0	0.00	68.90	1	2,838	0.04%
2021/01/14	5	69.30	0	0.00	70.90	5	2,786	0.18%
2021/01/12	7	66.93	0	0.00	66.70	7	2,719	0.26%
2021/01/08	4	67.08	6	67.10	67.50	-2	2,673	-0.07%
2021/01/06	5	68.36	2	69.35	68.30	3	2,634	0.11%
2021/01/05	3	68.60	0	0.00	68.60	3	2,611	0.11%
2021/01/04	2	68.65	0	0.00	69.40	2	2,608	0.08%
2020/12/30	4	68.50	0	0.00	68.70	4	2,597	0.15%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/25	2	68.90	0	0.00	68.80	2	2,581	0.08%
2020/12/24	8	70.34	0	0.00	70.20	8	2,571	0.31%
2020/12/23	1	68.60	0	0.00	69.50	1	2,559	0.04%
2020/12/22	33	68.00	0	0.00	67.60	33	2,576	1.28%
2020/12/21	2	68.55	32	68.30	68.30	-30	2,515	-1.19%
2020/12/18	2	70.40	4	70.50	70.50	-2	2,586	-0.08%
2020/12/17	1	71.10	0	0.00	71.40	1	2,588	0.04%
2020/12/15	0	0.00	5	71.70	71.60	-5	2,710	-0.18%
2020/12/14	5	72.80	0	0.00	72.90	5	2,740	0.18%
2020/12/10	2	75.45	0	0.00	74.60	2	2,880	0.07%
2020/12/09	5	78.30	0	0.00	77.70	5	2,954	0.17%
2020/12/08	0	0.00	1	77.90	77.90	-1	2,958	-0.03%
2020/12/07	6	79.65	0	0.00	77.30	6	2,949	0.20%
2020/12/03	4	81.80	1	83.20	81.80	3	2,879	0.10%
2020/12/02	1	82.50	0	0.00	82.60	1	2,878	0.03%
2020/12/01	0	0.00	3	82.77	83.40	-3	2,889	-0.10%
2020/11/30	1	82.30	2	82.75	81.30	-1	2,889	-0.03%
2020/11/27	3	84.43	2	82.30	83.40	1	2,869	0.03%
2020/11/26	1	83.20	4	82.85	84.10	-3	2,840	-0.11%
2020/11/25	2	81.15	5	81.90	81.40	-3	2,816	-0.11%
2020/11/24	3	81.67	1	82.00	81.30	2	2,831	0.07%
2020/11/23	3	81.57	1	81.60	81.50	2	2,871	0.07%
2020/11/20	1	82.10	1	82.30	82.90	0	2,874	0.00%
2020/11/19	8	83.81	2	82.70	82.40	6	2,877	0.21%
2020/11/18	0	0.00	1	82.10	82.40	-1	2,826	-0.04%
2020/11/17	2	81.75	4	81.70	81.60	-2	2,822	-0.07%
2020/11/16	0	0.00	6	82.07	81.80	-6	2,855	-0.21%
2020/11/13	1	78.50	0	0.00	78.70	1	2,823	0.04%
2020/11/11	0	0.00	3	79.70	79.70	-3	2,871	-0.10%
2020/11/10	1	77.70	0	0.00	78.50	1	2,919	0.03%
2020/11/06	0	0.00	12	77.65	78.50	-12	3,079	-0.39%
2020/10/29	1	76.10	2	75.20	76.20	-1	3,641	-0.03%
2020/10/27	0	0.00	3	74.27	74.30	-3	3,751	-0.08%
2020/10/26	0	0.00	1	73.70	72.80	-1	3,789	-0.03%
2020/10/22	1	72.00	0	0.00	72.20	1	3,945	0.03%
2020/10/21	1	73.10	0	0.00	72.90	1	4,023	0.02%
2020/10/12	10	71.90	0	0.00	72.00	10	4,540	0.22%
2020/09/30	2	71.80	0	0.00	72.20	2	4,830	0.04%
2020/09/25	1	71.70	0	0.00	72.40	1	5,108	0.02%
2020/09/24	0	0.00	1	74.90	74.60	-1	5,324	-0.02%
2020/09/23	3	78.43	2	79.75	77.30	1	5,685	0.02%
2020/09/22	4	78.08	0	0.00	78.30	4	5,668	0.07%
2020/09/21	0	0.00	1	78.50	78.30	-1	5,672	-0.02%
2020/09/17	0	0.00	1	78.10	78.10	-1	5,617	-0.02%
2020/09/16	2	77.70	0	0.00	78.00	2	5,632	0.04%
2020/09/15	0	0.00	5	76.52	77.10	-5	5,684	-0.09%
2020/09/14	0	0.00	1	74.30	74.20	-1	5,814	-0.02%
2020/09/09	0	0.00	4	70.80	71.20	-4	5,989	-0.07%
2020/09/08	1	70.90	2	71.50	71.40	-1	6,064	-0.02%
2020/09/07	1	71.70	8	71.63	70.70	-7	6,139	-0.11%
2020/09/04	4	71.40	1	71.70	71.70	3	6,164	0.05%
2020/09/03	0	0.00	2	71.10	71.10	-2	6,194	-0.03%
2020/08/31	1	72.30	0	0.00	72.30	1	6,318	0.02%
2020/08/28	2	71.40	0	0.00	70.80	2	6,344	0.03%
2020/08/25	1	71.90	0	0.00	72.10	1	6,399	0.02%
2020/08/24	2	73.25	0	0.00	72.60	2	6,414	0.03%
2020/08/20	2	71.40	2	69.35	70.50	0	6,500	0.00%
2020/08/19	4	75.73	0	0.00	73.50	4	6,602	0.06%
2020/08/18	3	76.20	0	0.00	75.20	3	6,665	0.05%
2020/08/17	1	75.10	0	0.00	76.20	1	6,804	0.01%
2020/08/14	2	75.90	3	76.50	76.90	-1	7,144	-0.01%
2020/08/13	0	0.00	1	74.20	73.70	-1	7,234	-0.01%
2020/08/12	2	72.40	1	72.20	73.20	1	7,304	0.01%
2020/08/11	2	75.55	0	0.00	75.80	2	7,256	0.03%
2020/08/10	1	76.90	0	0.00	74.40	1	7,261	0.01%
2020/08/07	8	76.63	2	76.30	76.30	6	7,369	0.08%
2020/08/06	5	81.58	1	80.80	79.60	4	7,356	0.05%
2020/08/05	1	82.20	9	80.92	83.10	-8	7,623	-0.10%
2020/08/04	1	76.00	1	75.80	75.80	0	7,502	0.00%
2020/07/31	3	80.43	1	80.10	80.40	2	7,730	0.03%
2020/07/30	3	79.60	18	79.94	79.60	-15	8,002	-0.19%
2020/07/29	2	80.30	1	80.40	80.10	1	8,006	0.01%
2020/07/28	4	81.13	0	0.00	82.00	4	8,007	0.05%
2020/07/27	0	0.00	6	80.30	80.00	-6	7,992	-0.08%
2020/07/24	5	81.20	7	81.21	80.80	-2	8,093	-0.02%
2020/07/23	8	82.08	13	81.91	83.10	-5	8,153	-0.06%
2020/07/22	32	82.04	0	0.00	82.40	32	8,100	0.40%
2020/07/21	15	80.45	29	80.71	81.80	-14	8,102	-0.17%
2020/07/20	7	78.93	0	0.00	80.20	7	8,192	0.09%
2020/07/17	2	79.45	3	81.10	78.90	-1	8,302	-0.01%
2020/07/16	0	0.00	6	79.83	79.60	-6	8,376	-0.07%
2020/07/15	2	78.35	0	0.00	78.00	2	8,442	0.02%
2020/07/14	2	78.40	0	0.00	78.70	2	8,504	0.02%
2020/07/13	0	0.00	4	78.20	77.70	-4	8,523	-0.05%
2020/07/10	7	78.74	2	81.10	77.70	5	8,572	0.06%
2020/07/09	6	82.87	6	82.30	81.10	0	8,601	0.00%
2020/07/08	12	81.12	6	80.10	81.60	6	8,613	0.07%
2020/07/07	6	79.10	6	79.23	79.80	0	8,630	0.00%
2020/07/06	3	80.13	5	80.28	78.90	-2	8,763	-0.02%
2020/07/03	8	78.73	6	81.15	78.00	2	8,994	0.02%
2020/07/02	12	74.78	20	76.00	79.40	-8	8,939	-0.09%
2020/07/01	13	70.45	15	72.25	72.20	-2	8,738	-0.02%
2020/06/29	4	69.70	0	0.00	69.10	4	8,739	0.05%
2020/06/24	1	70.50	1	70.50	70.80	0	8,718	0.00%
2020/06/23	3	71.23	6	71.53	70.60	-3	8,835	-0.03%
2020/06/22	8	72.11	39	72.43	72.30	-31	8,839	-0.35%
2020/06/19	6	73.55	15	72.65	73.60	-9	8,860	-0.10%
2020/06/17	37	69.20	2	69.20	69.00	35	8,838	0.40%
2020/06/16	7	69.93	6	69.90	70.60	1	8,860	0.01%
2020/06/15	5	68.00	2	68.10	67.30	3	8,868	0.03%
2020/06/12	7	66.34	3	64.20	67.60	4	9,014	0.04%
2020/06/11	3	67.17	0	0.00	65.20	3	9,095	0.03%
2020/06/10	1	65.20	1	66.30	67.00	0	9,153	0.00%
2020/06/09	1	67.30	0	0.00	66.20	1	9,234	0.01%
2020/06/05	4	67.43	0	0.00	67.30	4	9,400	0.04%
2020/06/04	1	69.80	1	70.30	69.80	0	9,466	0.00%
2020/06/03	0	0.00	1	70.00	70.20	-1	9,620	-0.01%
2020/06/02	1	69.30	4	69.33	69.00	-3	9,744	-0.03%
2020/06/01	3	69.50	2	69.05	69.60	1	9,816	0.01%
2020/05/29	3	68.63	2	68.30	68.70	1	9,858	0.01%
2020/05/28	0	0.00	1	68.40	68.10	-1	10,032	-0.01%
2020/05/27	3	67.70	1	68.00	68.10	2	10,091	0.02%
2020/05/26	4	69.70	4	69.35	68.20	0	10,310	0.00%
2020/05/25	4	71.45	3	70.17	72.50	1	10,445	0.01%
2020/05/22	5	70.60	0	0.00	69.70	5	10,475	0.05%
2020/05/21	2	67.45	9	69.66	71.50	-7	10,464	-0.07%
2020/05/20	3	63.83	14	63.84	65.00	-11	10,220	-0.11%
2020/05/19	3	62.97	19	62.34	62.90	-16	10,586	-0.15%
2020/05/18	9	60.69	6	60.65	60.80	3	10,586	0.03%
2020/05/15	4	60.73	2	60.50	60.80	2	10,820	0.02%
2020/05/14	6	62.28	3	62.90	60.60	3	11,202	0.03%
2020/05/13	5	62.10	5	62.18	61.90	0	11,770	0.00%
2020/05/12	9	62.60	7	62.93	62.10	2	12,247	0.02%
2020/05/11	2	60.20	3	61.20	61.40	-1	12,047	-0.01%
2020/05/08	3	60.27	0	0.00	60.20	3	12,006	0.02%
2020/05/07	14	60.96	12	61.06	60.10	2	12,034	0.02%
2020/05/06	8	59.05	16	58.91	58.60	-8	11,835	-0.07%
2020/05/05	1	56.00	15	55.69	55.60	-14	11,633	-0.12%
2020/05/04	1	56.50	1	56.30	55.10	0	11,850	0.00%
2020/04/30	10	56.07	16	55.80	56.30	-6	11,923	-0.05%
2020/04/29	18	57.29	1	56.90	56.30	17	12,041	0.14%
2020/04/28	7	56.70	7	56.31	57.20	0	12,202	0.00%
2020/04/24	1	54.40	1	54.90	54.00	0	12,214	0.00%
2020/04/23	7	55.13	7	55.51	54.60	0	12,367	0.00%
2020/04/22	7	55.11	8	54.31	55.90	-1	12,442	-0.01%
2020/04/21	23	54.50	15	54.04	54.00	8	12,394	0.06%
2020/04/20	30	53.01	22	53.22	53.40	8	12,231	0.07%
2020/04/17	1	52.30	2	53.15	52.00	-1	12,138	-0.01%
2020/04/15	1	52.80	0	0.00	53.00	1	12,025	0.01%
2020/04/13	2	53.70	2	53.95	53.10	0	11,862	0.00%
2020/04/10	1	52.60	1	52.40	52.50	0	11,721	0.00%
2020/04/09	13	52.86	16	53.43	52.80	-3	11,677	-0.03%
2020/04/08	14	50.90	12	50.38	51.80	2	11,479	0.02%
2020/04/07	1	48.15	7	47.84	48.40	-6	11,116	-0.05%
2020/04/06	5	43.73	32	45.15	44.00	-27	10,970	-0.25%
2020/04/01	15	45.39	12	46.15	45.50	3	10,811	0.03%
2020/03/31	0	0.00	1	49.50	47.10	-1	10,793	-0.01%
2020/03/30	0	0.00	5	48.25	48.70	-5	10,818	-0.05%
2020/03/27	3	49.07	10	50.65	48.40	-7	10,907	-0.06%
2020/03/26	16	50.85	14	51.09	51.80	2	10,903	0.02%
2020/03/25	33	53.02	1	52.50	51.40	32	10,937	0.29%
2020/03/24	11	52.64	11	52.17	52.50	0	10,937	0.00%
2020/03/23	1	52.60	3	50.57	51.00	-2	10,976	-0.02%
2020/03/20	6	49.61	12	51.79	51.40	-6	10,835	-0.06%
2020/03/19	4	49.88	2	50.00	47.20	2	10,721	0.02%
2020/03/18	2	51.15	3	51.60	50.50	-1	10,591	-0.01%
2020/03/17	1	47.10	6	48.30	49.15	-5	10,397	-0.05%
2020/03/16	6	48.96	3	48.07	46.55	3	10,242	0.03%
2020/03/13	3	48.88	0	0.00	49.45	3	10,142	0.03%
2020/03/12	4	50.93	7	50.54	50.00	-3	10,088	-0.03%
2020/03/11	11	53.90	25	55.58	54.20	-14	9,966	-0.14%
2020/03/10	16	53.86	5	53.64	55.20	11	9,869	0.11%
2020/03/09	10	55.80	4	56.80	55.00	6	9,664	0.06%
2020/03/06	0	0.00	4	57.55	57.60	-4	9,457	-0.04%
2020/03/05	7	57.56	7	57.63	56.90	0	9,328	0.00%
2020/03/04	5	56.52	1	56.80	56.70	4	9,246	0.04%
2020/03/03	3	58.20	93	58.43	57.90	-90	9,238	-0.97%
2020/03/02	20	56.30	13	55.53	56.00	7	9,054	0.08%
2020/02/27	67	58.12	16	58.36	55.40	51	8,973	0.57%
2020/02/26	12	57.58	2	57.35	57.10	10	8,663	0.12%
2020/02/25	3	56.10	1	56.00	55.90	2	8,348	0.02%
2020/02/24	0	0.00	7	56.67	55.70	-7	8,210	-0.09%
2020/02/21	6	55.63	2	55.45	55.50	4	8,069	0.05%
2020/02/20	22	55.90	18	55.65	55.50	4	7,975	0.05%
2020/02/19	7	57.70	4	57.45	58.20	3	7,523	0.04%
2020/02/18	5	57.58	21	58.13	57.20	-16	7,427	-0.22%
2020/02/17	16.1	60.72	10	60.76	59.70	6.1	7,168	0.08%
2020/02/14	34	57.53	26	58.83	60.30	8	6,726	0.12%
2020/02/13	4	54.80	9	55.26	54.90	-5	6,002	-0.08%
2020/02/12	22	53.00	21	52.62	52.40	1	5,496	0.02%
2020/02/10	2	53.10	12	51.80	51.30	-10	5,538	-0.18%
2020/02/07	2	52.00	3	52.33	52.00	-1	5,440	-0.02%
2020/02/06	1	53.20	2	52.90	53.60	-1	5,321	-0.02%
2020/02/05	3	52.70	6	53.33	52.60	-3	5,214	-0.06%
2020/02/04	3	52.20	1	51.60	51.70	2	4,944	0.04%
2020/02/03	4	52.55	2	52.70	52.70	2	4,849	0.04%
2020/01/31	10	52.20	10	52.41	53.30	0	4,686	0.00%
2020/01/30	5	49.75	7	48.96	49.80	-2	4,367	-0.05%
2020/01/20	0	0.00	1	51.10	51.00	-1	4,231	-0.02%
2020/01/17	1	50.30	21	50.34	50.30	-20	4,153	-0.48%
2020/01/16	1	49.30	4	48.91	49.20	-3	3,998	-0.08%
2020/01/15	1	46.80	2	47.10	47.20	-1	3,778	-0.03%
2020/01/13	0	0.00	6	46.55	46.65	-6	3,761	-0.16%
2020/01/09	1	45.30	2	45.70	45.30	-1	3,831	-0.03%
2020/01/07	3	44.97	0	0.00	44.70	3	3,949	0.08%
2020/01/06	3	45.52	0	0.00	45.65	3	3,964	0.08%
2020/01/02	0	0.00	1	47.15	47.25	-1	4,108	-0.02%
2019/12/31	0	0.00	1	46.05	46.00	-1	4,206	-0.02%
2019/12/30	2	46.48	0	0.00	46.05	2	4,311	0.05%
2019/12/27	1	46.60	0	0.00	46.85	1	4,271	0.02%
2019/12/26	2	46.20	1	46.20	46.05	1	4,260	0.02%
2019/12/25	4	47.91	3	47.43	47.20	1	4,222	0.02%
2019/12/24	7	47.59	1	47.35	47.70	6	4,240	0.14%
2019/12/23	1	47.00	3	47.40	47.60	-2	4,127	-0.05%
2019/12/20	0	0.00	1	46.25	46.00	-1	3,987	-0.03%
2019/12/19	0	0.00	5	46.38	46.50	-5	3,933	-0.13%
2019/12/18	7	44.73	8	45.26	45.10	-1	3,831	-0.03%
2019/12/17	6	44.00	3	43.93	44.10	3	3,703	0.08%
2019/12/13	1	43.90	0	0.00	43.70	1	3,946	0.03%
2019/12/12	0	0.00	5	43.55	43.45	-5	3,953	-0.13%
2019/12/09	6	42.58	0	0.00	42.60	6	4,163	0.14%
2019/12/02	3	43.30	0	0.00	42.65	3	4,603	0.07%
2019/11/29	1	43.85	2	44.38	43.75	-1	4,658	-0.02%
2019/11/28	0	0.00	7	44.32	44.80	-7	4,686	-0.15%
2019/11/27	0	0.00	1	43.75	43.95	-1	4,687	-0.02%
2019/11/25	1	43.10	0	0.00	42.95	1	4,789	0.02%
2019/11/22	0	0.00	2	42.98	42.70	-2	4,867	-0.04%
2019/11/20	0	0.00	1	43.10	43.15	-1	5,080	-0.02%
2019/11/19	5	43.91	0	0.00	43.60	5	5,197	0.10%
2019/11/18	3	43.72	3	44.33	44.30	0	5,226	0.00%
2019/11/15	6	42.55	4	42.38	43.00	2	5,233	0.04%
2019/11/14	1	41.45	3	41.50	41.65	-2	5,387	-0.04%
2019/11/12	0	0.00	1	42.75	43.20	-1	5,495	-0.02%
2019/11/11	4	43.18	2	42.80	42.10	2	5,660	0.04%
2019/11/08	1	44.25	3	44.00	43.85	-2	5,702	-0.04%
2019/11/07	4	43.78	12	43.88	44.45	-8	5,784	-0.14%
2019/11/06	3	42.40	2	42.70	42.50	1	5,882	0.02%
2019/11/05	0	0.00	1	42.30	42.25	-1	6,001	-0.02%
2019/11/04	1	42.70	0	0.00	42.55	1	6,228	0.02%
2019/10/31	7	43.24	1	43.65	43.25	6	6,445	0.09%
2019/10/30	5	43.05	3	43.12	43.15	2	6,554	0.03%
2019/10/29	8	43.04	2	42.95	42.25	6	6,586	0.09%
2019/10/28	0	0.00	2	42.80	42.30	-2	6,674	-0.03%
2019/10/25	10	42.80	10	42.65	42.65	0	6,713	0.00%
2019/10/24	0	0.00	33	43.16	43.40	-33	6,710	-0.49%
2019/10/23	20	42.56	1	43.00	42.50	19	6,712	0.28%
2019/10/22	10	42.85	33	43.43	42.75	-23	6,735	-0.34%
2019/10/21	31	42.54	0	0.00	42.55	31	6,731	0.46%
2019/10/18	1	43.10	3	42.80	42.85	-2	6,792	-0.03%
2019/10/17	3	41.25	0	0.00	41.50	3	6,731	0.04%
2019/10/16	1	41.40	0	0.00	41.80	1	6,818	0.01%
2019/10/15	2	40.58	7	40.48	40.60	-5	6,821	-0.07%
2019/10/14	0	0.00	11	38.94	39.30	-11	6,860	-0.16%
2019/10/09	18	38.82	5	38.87	38.85	13	6,895	0.19%
2019/10/08	1	41.35	1	41.00	41.05	0	6,871	0.00%
2019/10/07	3	43.18	3	42.22	42.30	0	6,886	0.00%
2019/10/04	1	40.30	1	41.40	40.30	0	6,848	0.00%
2019/10/03	0	0.00	3	42.10	41.95	-3	6,802	-0.04%
2019/10/02	3	42.10	0	0.00	42.40	3	6,962	0.04%
2019/10/01	1	42.35	0	0.00	42.20	1	6,981	0.01%
2019/09/27	7	42.40	2	43.65	42.05	5	6,999	0.07%
2019/09/25	2	43.65	0	0.00	43.60	2	7,157	0.03%
2019/09/23	2	44.30	5	44.54	44.30	-3	7,290	-0.04%
2019/09/18	8	43.63	0	0.00	43.40	8	7,383	0.11%
2019/09/17	0	0.00	3	45.35	45.20	-3	7,202	-0.04%
2019/09/16	6	45.38	0	0.00	44.85	6	7,215	0.08%
2019/09/12	2	47.00	0	0.00	46.70	2	7,126	0.03%
2019/09/11	0	0.00	2	47.25	47.15	-2	7,212	-0.03%
2019/09/10	1	46.85	0	0.00	46.85	1	7,338	0.01%
2019/09/09	15	47.86	35	48.43	46.70	-20	7,411	-0.27%
2019/09/06	5	51.52	0	0.00	51.50	5	7,243	0.07%
2019/09/05	5	51.20	1	51.20	51.40	4	7,472	0.05%
2019/09/04	24	51.29	3	51.20	51.00	21	7,480	0.28%
2019/09/03	5	50.52	1	51.40	50.50	4	7,592	0.05%
2019/09/02	2	50.60	0	0.00	51.70	2	7,645	0.03%
2019/08/30	21	50.47	2	50.95	50.30	19	7,796	0.24%
2019/08/29	0	0.00	6	50.73	50.80	-6	7,929	-0.08%
2019/08/28	10	50.42	2	50.40	50.60	8	7,921	0.10%
2019/08/27	1	51.20	13	51.12	51.00	-12	7,869	-0.15%
2019/08/26	4	51.95	0	0.00	51.30	4	7,858	0.05%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	0	0.00	37	54.27	54.90	-37	7,731	-0.48%
2019/08/21	0	0.00	1	54.20	54.20	-1	7,650	-0.01%
2019/08/20	8	55.08	4	55.30	55.00	4	7,684	0.05%
2019/08/19	18	55.46	12	55.53	55.20	6	7,690	0.08%
2019/08/15	2	53.40	2	54.10	53.90	0	7,544	0.00%
2019/08/14	13	54.88	18	55.06	54.60	-5	7,517	-0.07%
2019/08/13	13	54.10	10	54.19	53.10	3	7,466	0.04%
2019/08/12	9	54.76	14	54.46	54.40	-5	7,543	-0.07%
2019/08/08	11	55.83	26	55.82	56.50	-15	7,500	-0.20%
2019/08/07	3	53.07	1	53.40	52.80	2	7,291	0.03%
2019/08/06	19	51.86	7	52.60	53.80	12	7,271	0.17%
2019/08/05	0	0.00	7	51.31	50.70	-7	7,113	-0.10%
2019/08/02	6	53.55	24	53.39	52.70	-18	7,225	-0.25%
2019/08/01	4	52.40	6	52.43	53.00	-2	7,491	-0.03%
2019/07/31	3	51.57	7	51.66	51.60	-4	7,711	-0.05%
2019/07/30	5	51.04	4.4	51.05	51.50	0.6	7,891	0.01%
2019/07/29	3	49.93	3	50.70	50.50	0	7,944	0.00%
2019/07/25	1.4	49.99	0	0.00	49.85	1.4	8,164	0.02%
2019/07/24	9	49.69	6	49.35	49.40	3	8,324	0.04%
2019/07/23	5	50.44	1	50.70	49.80	4	8,400	0.05%
2019/07/22	12	50.78	6	50.77	50.70	6	8,389	0.07%
2019/07/19	0	0.00	5	49.60	49.50	-5	8,400	-0.06%
2019/07/18	1	49.00	5	49.10	49.00	-4	8,547	-0.05%
2019/07/17	1	49.90	5	50.16	50.10	-4	8,531	-0.05%
2019/07/16	20	51.36	1	52.10	50.70	19	8,540	0.22%
2019/07/15	5	52.00	1	52.00	51.90	4	8,616	0.05%
2019/07/12	11	51.10	10	51.65	51.50	1	8,738	0.01%
2019/07/11	24	50.45	1	49.80	50.70	23	8,819	0.26%
2019/07/10	24	51.15	36	50.67	50.20	-12	9,016	-0.13%
2019/07/09	2	50.40	0	0.00	49.85	2	9,495	0.02%
2019/07/08	6	51.12	1	50.30	50.60	5	10,127	0.05%
2019/07/05	1	51.70	3	51.80	51.70	-2	10,138	-0.02%
2019/07/04	2	52.35	1	52.30	52.10	1	10,181	0.01%
2019/07/03	2	52.10	1	52.20	51.70	1	10,261	0.01%
2019/07/02	0	0.00	2	54.30	54.30	-2	10,153	-0.02%
2019/07/01	26	54.97	43	54.85	55.50	-17	10,229	-0.17%
2019/06/28	1	53.70	1	54.50	54.60	0	10,178	0.00%
2019/06/27	8	54.95	6	54.17	53.70	2	10,264	0.02%
2019/06/26	0	0.00	11	54.40	54.00	-11	10,310	-0.11%
2019/06/25	1	53.80	0	0.00	54.10	1	10,371	0.01%
2019/06/24	12	54.16	2	54.15	54.30	10	10,411	0.10%
2019/06/21	2	53.20	0	0.00	53.10	2	10,404	0.02%
2019/06/20	4	54.18	0	0.00	54.30	4	10,366	0.04%
2019/06/18	2	51.70	3	52.33	53.40	-1	10,289	-0.01%
2019/06/14	2	55.45	1	55.60	55.00	1	10,109	0.01%
2019/06/13	7	56.10	7	56.29	54.90	0	10,050	0.00%
2019/06/12	1	54.10	3	54.00	54.00	-2	9,826	-0.02%
2019/06/11	1	53.60	7	53.69	53.10	-6	9,808	-0.06%
2019/06/10	1	52.40	6	53.17	52.60	-5	9,740	-0.05%
2019/06/06	0	0.00	23	52.52	52.70	-23	9,728	-0.24%
2019/06/05	2	49.60	5	49.84	51.70	-3	9,543	-0.03%
2019/06/03	3	47.33	3	47.50	47.35	0	9,508	0.00%
2019/05/31	7	48.30	4	48.33	48.20	3	9,800	0.03%
2019/05/30	1	47.50	2	47.48	47.45	-1	9,783	-0.01%
2019/05/29	5	47.32	8	47.78	47.50	-3	9,802	-0.03%
2019/05/28	3	46.12	1	46.45	47.30	2	9,865	0.02%
2019/05/27	6	45.11	2	44.53	45.60	4	9,886	0.04%
2019/05/24	4	46.70	9	46.23	45.95	-5	9,851	-0.05%
2019/05/23	10	46.69	12	47.31	46.25	-2	9,818	-0.02%
2019/05/22	56	50.07	0	0.00	48.95	56	9,878	0.57%
2019/05/21	10	49.20	0	0.00	49.75	10	9,976	0.10%
2019/05/20	6	48.76	41	49.29	48.75	-35	10,042	-0.35%
2019/05/17	16	51.07	13	51.24	49.55	3	9,982	0.03%
2019/05/16	9	52.33	6	52.52	51.70	3	9,904	0.03%
2019/05/15	4	51.48	5	51.70	51.60	-1	9,874	-0.01%
2019/05/14	45	49.25	4	49.70	50.80	41	9,929	0.41%
2019/05/13	5	49.88	10	50.68	50.00	-5	10,008	-0.05%
2019/05/10	35	50.57	2	49.85	50.00	33	10,404	0.32%
2019/05/09	5	53.06	39	50.91	50.50	-34	10,496	-0.32%
2019/05/08	6	53.80	5	53.82	55.00	1	10,425	0.01%
2019/05/07	0	0.00	7	51.93	53.70	-7	10,216	-0.07%
2019/05/06	13	51.18	6	51.08	50.00	7	10,111	0.07%
2019/05/03	9	51.54	14	51.34	51.70	-5	10,062	-0.05%
2019/05/02	3	50.50	4	50.65	50.70	-1	10,037	-0.01%
2019/04/30	3	50.70	10	50.47	51.20	-7	10,095	-0.07%
2019/04/29	4	49.35	2	50.00	49.25	2	10,047	0.02%
2019/04/26	3	48.90	0	0.00	48.50	3	10,085	0.03%
2019/04/25	2	48.65	2	49.35	49.10	0	10,291	0.00%
2019/04/24	34	50.77	30	50.64	49.00	4	10,513	0.04%
2019/04/23	7	49.83	11	50.21	50.70	-4	10,808	-0.04%
2019/04/22	3	50.18	2	49.80	49.70	1	11,100	0.01%
2019/04/19	18	50.88	18	51.36	50.40	0	11,010	0.00%
2019/04/18	18	50.69	27.4	51.24	50.00	-9.4	10,844	-0.09%
2019/04/17	12	51.03	22	51.29	52.00	-10	10,676	-0.09%
2019/04/16	33	50.80	17.8	50.73	50.70	15.2	10,536	0.14%
2019/04/15	14	50.44	14	49.95	51.00	0	10,281	0.00%
2019/04/12	13	49.03	9	48.38	46.45	4	9,716	0.04%
2019/04/11	9	46.37	23	46.54	46.95	-14	9,029	-0.16%
2019/04/09	10	45.60	2	46.10	45.45	8	8,873	0.09%
2019/04/08	1	45.60	9	45.40	45.10	-8	8,766	-0.09%
2019/04/03	1	45.50	4	45.16	44.70	-3	8,714	-0.03%
2019/04/02	1	43.90	0	0.00	43.85	1	8,645	0.01%
2019/04/01	4	44.69	12	45.01	44.00	-8	8,611	-0.09%
2019/03/29	16	42.39	7	43.64	43.85	9	8,466	0.11%
2019/03/28	3	42.50	2	42.30	41.80	1	8,339	0.01%
2019/03/27	1	41.80	3	41.90	42.15	-2	8,292	-0.02%
2019/03/26	0	0.00	1	41.60	41.40	-1	8,246	-0.01%
2019/03/25	1	40.35	0	0.00	40.80	1	8,317	0.01%
2019/03/22	2	41.47	1	42.20	41.20	1	8,334	0.01%
2019/03/21	2	41.20	5	41.96	42.00	-3	8,383	-0.04%
2019/03/20	6	41.15	4	41.20	41.10	2	8,350	0.02%
2019/03/19	0	0.00	10	41.00	41.60	-10	8,334	-0.12%
2019/03/18	2	40.58	0	0.00	40.40	2	8,292	0.02%
2019/03/15	6	41.43	1	41.35	41.15	5	8,266	0.06%
2019/03/14	12	41.11	1	41.80	41.90	11	8,256	0.13%
2019/03/13	1	40.30	1	40.15	40.80	0	8,263	0.00%
2019/03/12	6	41.43	0	0.00	40.45	6	8,221	0.07%
2019/03/11	4	41.55	2	41.60	41.35	2	8,174	0.02%
2019/03/08	18	41.94	2	41.70	41.45	16	8,280	0.19%
2019/03/07	2	43.03	10	43.45	42.65	-8	8,253	-0.10%
2019/03/06	12	45.10	3	45.27	43.70	9	8,223	0.11%
2019/03/05	7	44.09	4	44.35	44.25	3	8,029	0.04%
2019/02/27	0	0.00	6	43.08	44.30	-6	8,141	-0.07%
2019/02/26	2	44.05	1	44.00	43.60	1	8,098	0.01%
2019/02/25	20	43.98	10	43.99	44.45	10	8,177	0.12%
2019/02/22	0	0.00	9	43.79	43.40	-9	8,166	-0.11%
2019/02/21	12	44.98	10	46.10	44.40	2	8,278	0.02%
2019/02/20	12	44.26	15	44.62	45.00	-3	8,215	-0.04%
2019/02/19	6	44.46	0	0.00	44.20	6	8,137	0.07%
2019/02/18	5	44.60	2	44.58	44.15	3	8,149	0.04%
2019/02/15	8	44.04	1	44.30	44.30	7	8,216	0.09%
2019/02/14	2	45.78	0	0.00	45.10	2	8,225	0.02%
2019/02/13	10	45.91	56.3	45.46	45.25	-46.3	8,184	-0.57%
2019/02/12	3	47.38	1	47.20	46.95	2	8,142	0.02%
2019/02/11	67	47.50	7	47.23	48.05	60	8,166	0.73%
2019/01/30	1	43.00	10	42.01	43.70	-9	7,777	-0.12%
2019/01/29	6	42.08	5	41.23	40.65	1	7,542	0.01%
2019/01/28	1	42.20	1	41.95	41.10	0	7,297	0.00%
2019/01/25	4	41.10	2	40.93	40.80	2	7,166	0.03%
2019/01/24	1	41.25	1	40.85	41.25	0	7,083	0.00%
2019/01/23	4	40.66	8	40.68	41.00	-4	6,996	-0.06%
2019/01/22	7	40.51	1	40.55	39.65	6	6,839	0.09%
2019/01/21	2	40.75	7	41.46	40.30	-5	6,699	-0.07%
2019/01/18	5	40.95	1	40.60	41.35	4	6,564	0.06%
2019/01/17	3	41.22	0	0.00	40.55	3	6,416	0.05%
2019/01/16	1	39.65	3	40.48	41.15	-2	6,188	-0.03%
2019/01/15	1	38.60	8	38.78	39.60	-7	5,890	-0.12%
2019/01/14	4	37.20	15	36.36	38.20	-11	5,445	-0.20%
2019/01/11	1	34.80	0	0.00	34.80	1	5,098	0.02%
2019/01/08	0	0.00	6	35.35	35.50	-6	5,156	-0.12%
2019/01/07	1	35.50	1	35.15	35.05	0	5,120	0.00%
2019/01/04	1	34.00	0	0.00	34.90	1	5,160	0.02%
2019/01/03	0	0.00	1	35.10	34.80	-1	5,244	-0.02%
2019/01/02	3	34.70	3	35.00	34.40	0	5,265	0.00%
2018/12/28	8	33.70	16	33.85	34.55	-8	5,266	-0.15%
2018/12/25	10	32.92	0	0.00	33.20	10	5,582	0.18%
2018/12/22	5	35.10	0	0.00	34.85	5	5,669	0.09%
2018/12/21	0	0.00	1	35.95	35.50	-1	5,693	-0.02%
2018/12/20	3	35.05	4	35.28	35.70	-1	5,646	-0.02%
2018/12/19	2	35.48	39	35.25	35.20	-37	5,620	-0.66%
2018/12/18	5	35.67	0	0.00	35.25	5	5,647	0.09%
2018/12/14	0	0.00	4	35.35	35.50	-4	5,722	-0.07%
2018/12/13	0	0.00	3	35.10	35.00	-3	5,708	-0.05%
2018/12/12	22	34.34	0	0.00	34.80	22	5,750	0.38%
2018/12/11	2	34.60	1	34.70	34.25	1	5,785	0.02%
2018/12/10	3	33.55	0	0.00	34.30	3	5,869	0.05%
2018/12/07	5	34.36	0	0.00	34.30	5	5,914	0.08%
2018/12/06	17	34.73	0	0.00	34.00	17	5,940	0.29%
2018/12/05	6	35.10	0	0.00	35.40	6	5,959	0.10%
2018/12/04	1	35.30	0	0.00	35.40	1	6,055	0.02%
2018/11/30	0	0.00	38	35.65	35.50	-38	6,288	-0.60%
2018/11/29	0	0.00	8	35.03	34.90	-8	6,381	-0.13%
2018/11/28	3	35.78	2	36.20	35.60	1	6,722	0.01%
2018/11/27	5	35.20	0	0.00	35.35	5	6,715	0.07%
2018/11/26	0	0.00	2	33.85	34.55	-2	6,769	-0.03%
2018/11/23	10	33.35	10	33.18	33.10	0	6,853	0.00%
2018/11/22	0	0.00	37	34.70	33.10	-37	6,997	-0.53%
2018/11/21	36	34.73	0	0.00	34.60	36	7,287	0.49%
2018/11/20	1	34.35	8	34.73	34.50	-7	7,661	-0.09%
2018/11/16	3	34.50	0	0.00	34.55	3	7,754	0.04%
2018/11/15	51	34.95	1	35.10	34.90	50	7,771	0.64%
2018/11/13	0	0.00	1	34.00	34.25	-1	7,727	-0.01%
2018/11/12	1	33.50	1	33.05	33.45	0	7,645	0.00%
2018/11/09	1	31.65	3	32.65	33.20	-2	7,615	-0.03%
2018/11/08	2	33.65	9	33.63	32.10	-7	7,626	-0.09%
2018/11/07	5	32.45	15	32.72	33.00	-10	7,553	-0.13%
2018/11/06	2	31.60	0	0.00	31.95	2	7,623	0.03%
2018/11/05	2	32.10	0	0.00	32.40	2	7,638	0.03%
2018/11/02	0	0.00	4	30.59	31.20	-4	7,608	-0.05%
2018/11/01	0	0.00	3	30.43	30.65	-3	7,783	-0.04%
2018/10/31	2	29.60	0	0.00	29.50	2	7,845	0.03%
2018/10/30	0	0.00	1	28.10	28.30	-1	7,902	-0.01%
2018/10/29	2	27.63	0	0.00	27.70	2	8,102	0.02%
2018/10/25	4	29.46	0	0.00	29.00	4	8,398	0.05%
2018/10/05	1	29.70	0	0.00	29.40	1	10,806	0.01%
2018/10/04	4	30.76	0	0.00	30.30	4	10,989	0.04%
2018/10/03	3	31.90	2	32.30	32.00	1	10,902	0.01%
2018/10/02	1	31.35	2	31.20	31.20	-1	10,818	-0.01%
2018/10/01	2	30.60	13	30.48	30.95	-11	10,962	-0.10%
2018/09/28	1	31.85	0	0.00	31.70	1	10,991	0.01%
2018/09/26	6	32.39	0	0.00	32.10	6	11,010	0.05%
2018/09/25	2	32.00	0	0.00	32.15	2	11,008	0.02%
2018/09/21	5	31.60	1	31.40	31.45	4	10,954	0.04%
2018/09/20	4	31.35	3	31.58	30.85	1	10,881	0.01%
2018/09/19	1	32.70	3	32.83	32.25	-2	10,713	-0.02%
2018/09/18	2	32.73	1	32.75	33.10	1	10,631	0.01%
2018/09/17	2	33.18	1	33.25	33.15	1	10,586	0.01%
2018/09/13	3	33.03	1	33.50	33.20	2	10,476	0.02%
2018/09/12	1	33.70	1	33.70	33.30	0	10,383	0.00%
2018/09/11	2	34.70	0	0.00	34.70	2	10,325	0.02%
2018/09/10	6	34.38	20	32.93	33.00	-14	10,218	-0.14%
2018/09/07	7	34.24	0	0.00	34.60	7	10,088	0.07%
2018/09/06	10	35.00	0	0.00	35.00	10	10,124	0.10%
2018/09/04	42	36.15	48	36.12	34.10	-6	9,652	-0.06%
2018/09/03	4	36.43	5	36.54	36.70	-1	9,251	-0.01%
2018/08/30	0	0.00	2	36.40	36.70	-2	8,975	-0.02%
2018/08/29	133	36.88	135	37.22	37.35	-2	8,820	-0.02%	大買/大賣/
2018/08/28	3	35.43	93.3	36.98	36.70	-90.3	8,635	-1.05%
2018/08/27	0	0.00	21	34.42	35.30	-21	8,230	-0.26%
2018/08/24	3	32.68	1	32.75	33.10	2	7,915	0.03%
2018/08/23	11	32.82	24	32.94	32.35	-13	7,920	-0.16%
2018/08/22	5	31.87	2	32.25	32.25	3	7,714	0.04%
2018/08/21	6	31.75	14	31.41	31.75	-8	7,654	-0.10%
2018/08/20	0	0.00	1	30.20	30.30	-1	7,477	-0.01%
2018/08/16	0	0.00	2	29.95	30.10	-2	7,415	-0.03%
2018/08/15	0	0.00	4	30.33	29.85	-4	7,407	-0.05%
2018/08/14	2	29.70	2	30.10	29.65	0	7,324	0.00%
2018/08/13	1	32.10	4	31.05	30.75	-3	7,189	-0.04%
2018/08/10	5	32.25	0	0.00	31.80	5	7,032	0.07%
2018/08/09	1	31.80	0	0.00	31.90	1	6,961	0.01%
2018/08/08	20	33.20	18	32.42	31.75	2	6,907	0.03%
2018/08/07	6	32.37	1	32.45	32.65	5	6,787	0.07%
2018/08/06	4	31.76	0	0.00	31.80	4	6,687	0.06%
2018/08/03	2	32.73	13	32.60	32.20	-11	6,627	-0.17%
2018/08/02	3	32.55	1	31.85	32.30	2	6,498	0.03%
2018/08/01	1	31.95	6	32.03	31.85	-5	6,373	-0.08%
2018/07/31	1	31.70	3	32.20	32.00	-2	6,187	-0.03%
2018/07/30	14	32.23	6	32.13	32.40	8	6,110	0.13%
2018/07/27	8	31.37	10	31.05	32.00	-2	5,970	-0.03%
2018/07/26	0	0.00	47	31.97	31.00	-47	5,694	-0.83%
2018/07/24	3	30.20	5	29.12	29.30	-2	5,128	-0.04%
2018/07/23	2	28.25	0	0.00	27.95	2	4,781	0.04%
2018/07/20	0	0.00	2	28.60	28.60	-2	4,759	-0.04%
2018/07/19	1	28.50	1	28.60	28.45	0	4,688	0.00%
2018/07/18	6	28.50	1	28.55	28.60	5	4,648	0.11%
2018/07/17	12	29.81	26	29.62	28.65	-14	4,508	-0.31%
2018/07/16	11	29.10	13	29.27	28.10	-2	4,143	-0.05%
2018/07/13	30	28.55	1	28.25	29.30	29	3,897	0.74%
2018/07/12	1	25.70	4	26.98	27.75	-3	3,424	-0.09%
2018/07/10	0	0.00	1	24.80	24.90	-1	3,074	-0.03%
2018/07/06	0	0.00	2	25.33	25.35	-2	2,827	-0.07%
2018/07/05	3	23.30	0	0.00	23.10	3	2,615	0.11%
2018/06/27	1	23.30	0	0.00	23.25	1	2,444	0.04%
2018/06/20	0	0.00	2	22.60	22.60	-2	2,303	-0.09%
2018/06/14	2	24.08	2	23.90	23.60	0	2,236	0.00%
2018/06/01	3	23.93	1	23.40	23.50	2	1,842	0.11%
2018/05/31	8	23.55	15	22.80	23.65	-7	1,706	-0.41%
2018/05/24	0	0.00	3	21.80	21.80	-3	1,421	-0.21%
2018/05/23	0	0.00	3	22.00	21.85	-3	1,412	-0.21%
2018/05/21	6	21.60	0	0.00	21.90	6	1,311	0.46%
2018/05/14	1	21.10	20	21.39	21.25	-19	1,155	-1.64%
2018/05/11	0	0.00	1	22.30	21.55	-1	1,136	-0.09%
2018/05/03	22	22.12	0	0.00	21.75	22	869	2.53%
2018/05/02	5	22.05	0	0.00	22.25	5	828	0.60%
2018/04/26	0	0.00	9	21.65	21.35	-9	770	-1.17%
2018/04/25	10	21.48	1	21.10	21.70	9	701	1.28%
2018/04/16	0	0.00	1	21.05	20.80	-1	594	-0.17%
2018/04/13	0	0.00	1	20.25	20.20	-1	567	-0.18%
2018/04/12	1	20.10	0	0.00	20.25	1	587	0.17%
2018/03/22	1	19.50	0	0.00	19.50	1	619	0.16%
2018/03/14	0	0.00	3	20.60	20.65	-3	594	-0.50%
2018/02/06	2	18.60	0	0.00	18.20	2	681	0.29%
2018/02/05	1	19.65	0	0.00	19.65	1	666	0.15%
2018/01/18	0	0.00	1	22.15	22.10	-1	759	-0.13%
2018/01/08	0	0.00	3	22.45	22.40	-3	738	-0.41%