泰鼎-KY (4927)-日盛-雙和券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
41.35
漲跌
▲0.60
漲幅
+1.47%
成交量
380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:14:30(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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/06	0	0.00	2	60.20	60.10	-2	873	-0.23%
2023/03/30	0.1	58.70	0	0.00	59.20	0.1	867	0.01%
2023/03/27	0	0.00	0.1	60.00	60.40	-0.1	880	-0.01%
2023/03/23	1	59.20	0	0.00	59.40	1	897	0.11%
2023/03/15	0	0.00	0.2	57.30	56.50	-0.2	950	-0.02%
2023/03/13	0.1	57.50	0	0.00	58.60	0.1	996	0.01%
2023/03/10	2.1	59.00	0	0.00	59.00	2.1	1,031	0.20%
2023/03/06	0	0.00	1	61.80	61.90	-1	1,232	-0.08%
2023/03/03	0	0.00	2	59.55	59.40	-2	1,250	-0.16%
2023/03/02	1	58.20	0	0.00	58.40	1	1,318	0.08%
2023/03/01	1	58.90	0	0.00	58.70	1	1,338	0.07%
2023/02/22	1	62.30	0	0.00	62.30	1	1,384	0.07%
2023/02/21	0	0.00	2	64.25	64.50	-2	1,383	-0.14%
2023/02/17	1	61.40	1	61.60	61.60	0	1,339	0.00%
2023/02/10	2	59.50	0	0.00	59.00	2	1,645	0.12%
2023/02/03	1	59.80	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	2	59.45	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	5	58.50	59.20	-5	1,846	-0.27%
2023/01/31	0	0.00	3	58.33	58.10	-3	1,855	-0.16%
2023/01/30	0	0.00	0.1	56.60	56.70	-0.1	1,860	-0.01%
2023/01/11	0	0.00	2	56.00	56.20	-2	2,051	-0.10%
2023/01/06	1	53.50	0	0.00	54.10	1	2,123	0.05%
2023/01/03	0	0.00	1	52.90	53.60	-1	2,201	-0.05%
2022/12/30	1	53.60	0	0.00	53.30	1	2,215	0.05%
2022/12/29	0.1	52.50	2	52.90	53.30	-1.9	2,240	-0.08%
2022/12/16	0	0.00	1	57.50	57.50	-1	2,412	-0.04%
2022/12/15	1	59.00	0	0.00	58.90	1	2,412	0.04%
2022/12/08	1	58.50	0	0.00	58.50	1	2,507	0.04%
2022/12/07	1	58.90	0	0.00	58.50	1	2,530	0.04%
2022/12/06	1	59.50	0	0.00	59.50	1	2,550	0.04%
2022/12/01	1	60.90	7	60.44	60.10	-6	2,520	-0.24%
2022/11/30	5	59.82	3	59.90	59.90	2	2,559	0.08%
2022/11/28	2	59.80	2	59.55	59.30	0	2,579	0.00%
2022/11/25	1	57.30	3	58.33	57.00	-2	2,496	-0.08%
2022/11/23	0	0.00	0	56.60	56.60	0	2,496	0.00%
2022/11/22	1	54.60	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	56.70	1	57.00	55.30	0	2,529	0.00%
2022/11/17	0	0.00	3	55.87	55.90	-3	2,533	-0.12%
2022/11/16	0	0.00	2	55.50	55.20	-2	2,568	-0.08%
2022/11/15	0	0.00	1	54.60	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	5	53.40	54.20	-5	2,894	-0.17%
2022/11/11	5	54.96	6	53.25	53.10	-1	2,889	-0.03%
2022/11/09	1	55.50	14.1	55.64	55.90	-13.1	2,749	-0.47%
2022/11/08	0	0.00	1	55.30	54.40	-1	2,707	-0.04%
2022/11/07	1	52.90	2	53.80	53.50	-1	2,618	-0.04%
2022/11/04	22	53.45	0	0.00	53.50	22	2,589	0.85%
2022/11/03	0	0.00	1.1	51.87	53.10	-1.1	2,522	-0.04%
2022/11/02	0	0.00	0.1	52.10	51.90	-0.1	2,493	0.00%
2022/11/01	0	0.00	0.1	50.80	50.70	-0.1	2,461	0.00%
2022/10/26	2.1	49.55	1	48.20	48.20	1.1	2,471	0.04%
2022/10/25	2	50.10	2	50.00	50.00	0	2,459	0.00%
2022/10/24	4.1	51.66	4	51.05	51.00	0.1	2,442	0.00%
2022/10/21	3	50.43	3	50.53	50.30	0	2,409	0.00%
2022/10/19	0	0.00	0.1	53.50	51.60	-0.1	2,364	0.00%
2022/10/18	0	0.00	0.1	51.20	51.50	-0.1	2,275	0.00%
2022/10/17	2	47.80	2	48.85	49.45	0	2,245	0.00%
2022/10/11	0.1	50.20	0	0.00	48.85	0.1	2,200	0.00%
2022/10/05	0	0.00	0.1	52.40	51.70	-0.1	2,183	0.00%
2022/10/04	0	0.00	10	51.40	51.40	-10	2,170	-0.46%
2022/10/03	10	50.00	0	0.00	49.80	10	2,161	0.46%
2022/09/28	10.1	50.00	0	0.00	49.50	10.1	2,208	0.46%
2022/09/26	0.1	53.50	4	51.80	51.30	-4	2,288	-0.17%
2022/09/23	0.1	54.80	0	0.00	54.60	0.1	2,271	0.00%
2022/09/22	5	56.20	0	0.00	55.70	5	2,257	0.22%
2022/09/21	7	57.10	0	0.00	56.80	7	2,245	0.31%
2022/09/16	15	59.93	15	58.93	58.90	0	2,240	0.00%
2022/09/15	2	59.80	0.1	60.30	60.30	2	2,236	0.09%
2022/09/14	1	57.70	0	0.00	58.00	1	2,206	0.05%
2022/09/06	1.1	58.02	1.1	58.30	58.10	0	2,278	0.00%
2022/09/05	10	57.70	0	0.00	57.80	10	2,240	0.45%
2022/09/02	0	0.00	2	61.55	60.90	-2	2,251	-0.09%
2022/08/31	2	61.00	0	0.00	61.80	2	2,218	0.09%
2022/08/30	1	61.40	1	60.50	61.10	0	2,198	0.00%
2022/08/26	1	59.70	6	60.42	60.60	-5	2,130	-0.23%
2022/08/24	2.1	59.64	0	0.00	58.90	2.1	2,111	0.10%
2022/08/23	1.1	60.62	0	0.00	60.90	1.1	2,081	0.05%
2022/08/22	0	0.00	0.1	63.73	62.80	-0.1	2,037	0.00%
2022/08/19	8	60.89	2.1	60.85	62.30	6	1,915	0.31%
2022/08/18	0	0.00	0.1	61.90	61.90	-0.1	1,693	0.00%
2022/08/16	1	57.10	1	56.90	56.80	0	1,730	0.00%
2022/08/15	0	0.00	0.1	58.50	58.20	-0.1	1,729	0.00%
2022/08/09	0.1	54.50	0	0.00	55.70	0.1	1,793	0.00%
2022/08/02	0.1	58.00	0	0.00	57.70	0.1	1,791	0.00%
2022/07/26	0.1	62.00	0	65.00	61.10	0.1	1,980	0.00%
2022/07/18	0	0.00	1	63.20	63.00	-1	2,292	-0.04%
2022/07/15	1	61.90	1	62.50	62.50	0	2,303	0.00%
2022/07/14	0	0.00	2	60.50	62.30	-2	2,321	-0.09%
2022/07/13	4.1	59.73	1	59.00	59.00	3.1	2,314	0.13%
2022/07/12	1	60.20	1	60.50	60.50	0	2,295	0.00%
2022/07/05	5	62.00	0	0.00	64.70	5	2,343	0.21%
2022/06/23	0	0.00	1	71.50	71.70	-1	2,678	-0.04%
2022/06/15	13	76.23	2	75.80	75.70	11	3,125	0.35%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	14	79.09	10	80.00	79.70	4	3,072	0.13%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	5	84.08	0	0.00	83.90	5	3,029	0.17%
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.70	0	0.00	86.40	1	3,054	0.03%
2022/06/06	11	86.58	1	87.10	86.30	10	3,077	0.32%
2022/06/02	3	88.83	0	0.00	88.10	3	3,112	0.10%
2022/06/01	2	90.75	0	0.00	89.80	2	3,228	0.06%
2022/05/31	1	90.40	5	88.70	91.20	-4	3,297	-0.12%
2022/05/27	5	87.70	0	0.00	87.20	5	3,390	0.15%
2022/05/23	0	0.00	1	92.90	91.70	-1	3,458	-0.03%
2022/05/19	1	90.80	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	94.70	0	0.00	94.00	1	3,484	0.03%
2022/05/11	1	95.00	2	96.50	96.20	-1	3,722	-0.03%
2022/05/09	2	99.25	1	97.20	97.20	1	3,928	0.03%
2022/05/06	2	100.25	0	0.00	99.70	2	4,134	0.05%
2022/05/05	1	104.00	1	99.10	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/26	2	93.55	2	93.95	94.30	0	4,393	0.00%
2022/04/25	2	92.85	2	93.90	94.80	0	4,461	0.00%
2022/04/22	1	94.50	0	0.00	94.50	1	4,492	0.02%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	1	104.50	105.00	-1	4,574	-0.02%
2022/04/18	1	98.00	1	100.50	99.60	0	4,803	0.00%
2022/04/15	3	102.17	2	99.25	99.40	1	4,935	0.02%
2022/04/14	2	104.25	2	103.50	103.50	0	5,053	0.00%
2022/04/13	1	101.00	2	102.25	103.50	-1	5,261	-0.02%
2022/04/12	2	100.25	1	100.50	102.00	1	5,471	0.02%
2022/04/11	1	100.00	1	99.00	98.80	0	5,549	0.00%
2022/04/08	2	101.75	1	101.00	101.00	1	5,619	0.02%
2022/04/01	3	104.33	0	0.00	103.50	3	5,968	0.05%
2022/03/31	1	105.00	19	106.61	106.00	-18	6,026	-0.30%
2022/03/30	1	105.00	2	106.75	105.50	-1	6,178	-0.02%
2022/03/29	2	104.75	1	104.50	105.50	1	6,384	0.02%
2022/03/28	7	103.29	4	104.25	105.50	3	6,557	0.05%
2022/03/25	0	0.00	3	108.00	104.50	-3	6,734	-0.04%
2022/03/24	19	105.26	10	106.60	107.50	9	6,998	0.13%
2022/03/23	2	103.50	5	103.30	102.50	-3	7,083	-0.04%
2022/03/22	2	100.00	15	102.00	102.50	-13	7,145	-0.18%
2022/03/18	1	94.00	1	94.40	94.20	0	7,013	0.00%
2022/03/15	1	93.60	0	0.00	89.40	1	7,060	0.01%
2022/03/11	1	94.30	1	94.60	94.60	0	7,133	0.00%
2022/03/07	2	89.50	0	0.00	90.80	2	7,944	0.03%
2022/03/04	5	94.44	2	92.45	92.30	3	8,202	0.04%
2022/03/03	4	96.30	0	0.00	96.00	4	8,209	0.05%
2022/03/02	0	0.00	1	99.20	98.60	-1	8,153	-0.01%
2022/03/01	0	0.00	1	101.00	99.90	-1	8,161	-0.01%
2022/02/25	4	100.15	3	99.83	99.40	1	8,214	0.01%
2022/02/24	2	99.60	1	99.20	100.50	1	8,294	0.01%
2022/02/23	1	102.00	1	103.00	104.00	0	8,512	0.00%
2022/02/22	1	101.50	5	101.40	101.00	-4	8,698	-0.05%
2022/02/21	1	104.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	3	103.17	3	103.00	103.00	0	8,839	0.00%
2022/02/16	4	105.63	3	105.67	105.50	1	9,115	0.01%
2022/02/14	19	104.61	8	105.94	102.00	11	9,571	0.11%
2022/02/11	9	104.61	7	104.57	107.00	2	9,870	0.02%
2022/02/10	1	105.00	1	106.00	104.50	0	10,054	0.00%
2022/02/09	15	104.23	13	105.08	105.50	2	10,128	0.02%
2022/02/08	9	107.50	1	106.50	105.50	8	10,138	0.08%
2022/02/07	0	0.00	1	115.50	117.00	-1	10,163	-0.01%
2022/01/26	2	114.00	1	116.50	113.50	1	10,170	0.01%
2022/01/25	1	117.00	0	0.00	115.00	1	10,232	0.01%
2022/01/21	1	124.00	1	120.50	121.00	0	10,262	0.00%
2022/01/20	1	122.50	0	0.00	125.50	1	10,259	0.01%
2022/01/19	13	124.23	12	124.50	124.50	1	10,282	0.01%
2022/01/18	4	127.00	11	124.68	123.00	-7	10,409	-0.07%
2022/01/17	9	125.44	2	125.75	127.50	7	10,437	0.07%
2022/01/13	0	0.00	1	119.50	122.50	-1	10,540	-0.01%
2022/01/12	0	0.00	1	124.00	126.50	-1	10,553	-0.01%
2022/01/11	5	130.80	12	130.13	129.00	-7	10,539	-0.07%
2022/01/10	10	131.05	2	131.00	129.00	8	10,515	0.08%
2022/01/07	2	125.75	3	129.33	125.00	-1	10,675	-0.01%
2022/01/06	8	135.56	6	132.33	137.00	2	10,737	0.02%
2022/01/05	0	0.00	1	127.50	128.50	-1	10,568	-0.01%
2021/12/30	0	0.00	2.3	130.43	130.50	-2.3	10,330	-0.02%
2021/12/29	0	0.00	10	125.75	129.00	-10	10,231	-0.10%
2021/12/28	3	126.33	3	126.00	127.00	0	10,118	0.00%
2021/12/24	15.3	122.32	4	121.25	123.00	11.3	10,005	0.11%
2021/12/23	2	125.75	3	127.00	129.00	-1	9,825	-0.01%
2021/12/22	1	115.50	8	116.00	117.50	-7	9,611	-0.07%
2021/12/21	2	115.00	6	115.17	118.00	-4	9,542	-0.04%
2021/12/20	7	114.79	4	114.25	114.00	3	9,781	0.03%
2021/12/17	2	106.50	10	106.55	108.00	-8	9,552	-0.08%
2021/12/16	3	99.60	6	100.17	102.50	-3	9,333	-0.03%
2021/12/10	2	94.05	0	0.00	95.10	2	9,540	0.02%
2021/12/07	26	94.03	20	95.10	93.60	6	10,136	0.06%
2021/12/06	13	96.13	1	96.20	95.60	12	10,457	0.11%
2021/12/03	4	95.78	1	98.30	96.30	3	10,554	0.03%
2021/12/02	3	97.70	3	97.90	98.30	0	10,616	0.00%
2021/12/01	4	106.13	0	0.00	103.00	4	10,358	0.04%
2021/11/30	29	108.76	28	113.96	114.00	1	10,353	0.01%
2021/11/29	1	103.50	6	104.00	104.00	-5	10,326	-0.05%
2021/11/25	10	100.50	11	100.45	100.00	-1	10,365	-0.01%
2021/11/23	8	102.41	6	101.98	99.00	2	10,249	0.02%
2021/11/22	6	104.00	1	102.50	102.50	5	10,121	0.05%
2021/11/19	1	102.50	2	107.00	103.00	-1	9,883	-0.01%
2021/11/18	1	103.50	2	103.75	103.00	-1	9,661	-0.01%
2021/11/16	1	97.60	1	98.80	100.50	0	9,481	0.00%
2021/11/15	2	102.50	3	104.17	103.50	-1	9,310	-0.01%
2021/11/12	10	99.70	10	100.00	98.90	0	9,148	0.00%
2021/11/11	0	0.00	3	97.83	101.50	-3	8,880	-0.03%
2021/11/10	17	92.30	17	92.24	92.30	0	8,609	0.00%
2021/11/09	1	91.80	14	90.62	93.60	-13	8,228	-0.16%
2021/11/08	1	85.60	0	0.00	85.10	1	7,972	0.01%
2021/11/05	22	84.88	24	83.72	85.00	-2	7,842	-0.03%
2021/11/04	3	85.00	11	83.76	84.80	-8	7,630	-0.10%
2021/11/02	1	76.50	1	76.50	76.30	0	7,284	0.00%
2021/11/01	1	79.70	2	78.00	80.00	-1	7,196	-0.01%
2021/10/29	22	76.25	23	74.99	78.00	-1	7,122	-0.01%
2021/10/28	37	74.32	31	75.22	74.40	6	7,055	0.09%
2021/10/27	14	75.00	10	75.85	75.60	4	7,006	0.06%
2021/10/26	2	75.40	0.1	74.90	75.10	1.9	6,952	0.03%
2021/10/22	20	79.80	24	79.01	80.80	-4	6,653	-0.06%
2021/10/21	21	77.97	21	78.72	78.20	0	6,455	0.00%
2021/10/20	21	77.89	21	78.04	77.90	0	6,355	0.00%
2021/10/19	0	0.00	1	77.30	78.50	-1	6,208	-0.02%
2021/10/18	1	75.20	2	75.35	77.30	-1	6,132	-0.02%
2021/10/15	1	75.20	5	76.00	76.00	-4	6,050	-0.07%
2021/10/14	1	73.60	2	73.85	73.90	-1	5,766	-0.02%
2021/10/12	0	0.00	1	71.80	72.00	-1	5,590	-0.02%
2021/10/08	4	71.73	0	0.00	70.80	4	5,584	0.07%
2021/10/07	0.1	70.50	5	71.10	70.80	-4.9	5,641	-0.09%
2021/10/06	0	0.00	3	69.10	68.70	-3	5,580	-0.05%
2021/10/04	3	65.50	3	66.57	65.00	0	5,466	0.00%
2021/10/01	47	66.94	45	68.14	65.10	2	5,413	0.04%
2021/09/30	32	68.89	36	69.45	68.00	-4	5,326	-0.08%
2021/09/29	11	69.63	17	70.18	69.50	-6	5,269	-0.11%
2021/09/28	23	72.94	12	73.08	72.60	11	5,202	0.21%
2021/09/27	38	72.18	34	73.12	73.10	4	5,041	0.08%
2021/09/24	24	71.14	20	68.75	71.30	4	4,553	0.09%
2021/09/23	21	68.81	21	68.50	69.00	0	4,403	0.00%
2021/09/22	136	67.96	141	68.79	68.30	-5	4,354	-0.11%	大買/大賣/
2021/09/17	6	68.65	15	68.77	68.70	-9	4,283	-0.21%
2021/09/16	4	67.80	1	68.50	67.00	3	4,227	0.07%
2021/09/15	98	68.14	104	67.81	68.90	-6	4,143	-0.14%	大賣/
2021/09/14	13	70.71	13	72.18	70.30	0	3,902	0.00%
2021/09/13	35	71.85	35	72.53	73.00	0	3,808	0.00%
2021/09/10	30	71.83	43	71.62	73.10	-13	3,676	-0.35%
2021/09/09	22	71.22	8	70.59	71.50	14	3,227	0.43%
2021/09/07	3	68.33	14	69.51	69.90	-11	2,656	-0.41%
2021/09/06	5	67.82	11	68.15	68.40	-6	2,407	-0.25%
2021/09/03	14	70.29	13	70.01	70.50	1	2,298	0.04%
2021/09/02	10	67.70	21	68.13	68.60	-11	1,979	-0.56%
2021/09/01	0	0.00	15	64.88	65.80	-15	1,608	-0.93%
2021/08/31	0	0.00	1	62.10	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	3	59.67	60.70	-3	1,433	-0.21%
2021/08/24	1	57.20	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	1	57.50	58.30	-1	1,429	-0.07%
2021/08/11	1	57.90	0	0.00	57.30	1	1,563	0.06%
2021/08/10	1	59.00	0	0.00	58.40	1	1,590	0.06%
2021/08/09	1	60.40	0	0.00	59.80	1	1,666	0.06%
2021/08/04	0	0.00	1	60.70	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	2	59.05	59.70	-2	1,905	-0.10%
2021/08/02	1	58.50	1	58.50	58.50	0	1,915	0.00%
2021/07/30	2	58.05	1	59.60	57.70	1	1,955	0.05%
2021/07/28	1	58.70	0	0.00	58.50	1	1,986	0.05%
2021/07/26	11	60.34	0	0.00	59.70	11	2,010	0.55%
2021/07/23	0	0.00	2	62.45	60.50	-2	2,006	-0.10%
2021/07/22	0	0.00	1	61.60	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	2	60.40	60.60	-2	2,038	-0.10%
2021/07/20	1	59.10	0	0.00	58.50	1	2,024	0.05%
2021/07/19	3	60.37	0	0.00	59.80	3	2,021	0.15%
2021/07/16	6	63.20	2	63.60	63.60	4	2,038	0.20%
2021/07/15	10	64.40	0	0.00	64.30	10	2,037	0.49%
2021/07/14	2	65.10	5	63.82	65.40	-3	1,996	-0.15%
2021/07/13	0	0.00	10	61.80	60.70	-10	1,931	-0.52%
2021/07/12	0	0.00	1	60.50	60.00	-1	1,946	-0.05%
2021/07/09	3	59.37	1	60.10	59.30	2	1,966	0.10%
2021/07/08	2	59.65	0	0.00	59.70	2	2,047	0.10%
2021/07/07	2	60.15	0	0.00	59.80	2	2,111	0.09%
2021/07/06	3	60.83	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	6	61.78	62.80	-6	2,131	-0.28%
2021/07/02	0	0.00	4	59.10	59.30	-4	2,135	-0.19%
2021/06/25	0	0.00	2	61.20	61.10	-2	2,239	-0.09%
2021/06/22	1	59.00	0	0.00	58.00	1	2,220	0.05%
2021/06/18	0	0.00	6	59.90	59.90	-6	2,215	-0.27%
2021/06/11	0	0.00	2	56.90	56.80	-2	2,269	-0.09%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/06/08	0	0.00	2	55.30	55.10	-2	2,322	-0.09%
2021/05/31	0	0.00	1	56.60	56.50	-1	2,531	-0.04%
2021/05/28	1	56.10	15	56.00	55.70	-14	2,548	-0.55%
2021/05/25	0	0.00	2	54.80	55.20	-2	2,608	-0.08%
2021/05/24	2	53.25	1	53.80	53.70	1	2,607	0.04%
2021/05/21	0	0.00	1	51.90	52.40	-1	2,605	-0.04%
2021/05/19	0	0.00	20	51.62	51.90	-20	2,594	-0.77%
2021/05/18	2	45.70	1	47.20	48.10	1	2,595	0.04%
2021/05/17	0	0.00	55	45.16	44.55	-55	2,584	-2.13%
2021/05/14	20	51.20	0	0.00	49.50	20	2,540	0.79%
2021/05/13	4	51.30	9	52.14	50.80	-5	2,494	-0.20%
2021/05/12	1	59.40	13	55.81	55.20	-12	2,437	-0.49%
2021/05/11	4	61.40	7	61.71	61.30	-3	2,407	-0.12%
2021/05/10	1	68.00	11	68.58	68.10	-10	2,333	-0.43%
2021/05/07	1	68.60	0	0.00	68.80	1	2,344	0.04%
2021/05/06	0	0.00	1	67.50	67.90	-1	2,357	-0.04%
2021/05/05	1	66.90	0	0.00	66.50	1	2,436	0.04%
2021/05/04	2	65.25	1	65.30	65.80	1	2,472	0.04%
2021/05/03	0	0.00	2	65.90	65.20	-2	2,493	-0.08%
2021/04/29	0	0.00	1	66.80	66.80	-1	2,494	-0.04%
2021/04/28	3	68.27	2	68.50	67.80	1	2,506	0.04%
2021/04/27	0	0.00	1	67.40	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	7	67.06	67.00	-7	2,471	-0.28%
2021/04/21	2	66.95	5	67.76	67.90	-3	2,556	-0.12%
2021/04/20	1	67.50	2	67.10	67.20	-1	2,535	-0.04%
2021/04/19	0	0.00	13	67.10	67.20	-13	2,565	-0.51%
2021/04/16	1	65.40	21	65.48	65.90	-20	2,547	-0.79%
2021/04/15	2	63.35	0	0.00	64.00	2	2,554	0.08%
2021/04/14	2	62.20	1	61.80	62.00	1	2,567	0.04%
2021/04/13	7	64.86	7	64.60	64.30	0	2,516	0.00%
2021/04/12	7	66.13	2	66.15	66.10	5	2,473	0.20%
2021/04/09	5	66.82	1	67.30	66.50	4	2,482	0.16%
2021/04/08	1	66.30	4	66.45	66.70	-3	2,468	-0.12%
2021/04/07	6	66.52	0	0.00	66.50	6	2,456	0.24%
2021/04/06	3	66.87	1	67.60	66.80	2	2,449	0.08%
2021/04/01	39	67.16	4	67.45	66.70	35	2,460	1.42%
2021/03/31	6	66.62	4	66.65	66.50	2	2,469	0.08%
2021/03/30	2	67.20	1	67.00	67.00	1	2,504	0.04%
2021/03/29	1	66.60	1	67.10	67.10	0	2,528	0.00%
2021/03/26	3	66.33	0	0.00	66.70	3	2,619	0.11%
2021/03/25	8	66.48	0	0.00	66.30	8	2,685	0.30%
2021/03/24	14	66.83	0	0.00	66.70	14	2,711	0.52%
2021/03/23	8	66.81	5	66.74	66.70	3	2,720	0.11%
2021/03/22	17	67.02	1	67.00	66.80	16	2,734	0.59%
2021/03/19	24	67.39	3	67.23	67.40	21	2,732	0.77%
2021/03/18	3	67.43	6	67.60	67.40	-3	2,752	-0.11%
2021/03/17	14	68.01	0	0.00	67.70	14	2,780	0.50%
2021/03/16	3	67.77	2	67.90	68.10	1	2,832	0.04%
2021/03/15	1	68.30	1	68.10	68.10	0	2,841	0.00%
2021/03/12	6	67.80	7	67.90	67.90	-1	2,845	-0.04%
2021/03/11	4	67.83	11	68.12	68.10	-7	2,887	-0.24%
2021/03/10	17	67.52	4	68.10	67.70	13	2,882	0.45%
2021/03/09	8	66.98	12	66.58	67.00	-4	2,885	-0.14%
2021/03/08	3	68.37	0	0.00	67.90	3	2,871	0.10%
2021/03/05	0	0.00	2.1	67.65	68.60	-2.1	2,898	-0.07%
2021/03/04	16	68.37	1	68.20	68.20	15	2,914	0.51%
2021/03/02	21	71.86	2	71.70	71.00	19	2,890	0.66%
2021/02/26	1	70.90	12	70.61	71.20	-11	2,859	-0.38%
2021/02/25	7	70.73	2	70.85	71.10	5	2,857	0.17%
2021/02/24	3	70.47	3	70.60	70.30	0	2,864	0.00%
2021/02/23	10	70.50	1	70.40	70.40	9	2,862	0.31%
2021/02/22	5	71.30	0	0.00	71.20	5	2,930	0.17%
2021/02/19	5	70.80	0	0.00	71.20	5	2,941	0.17%
2021/02/18	9	71.22	18	71.51	71.20	-9	2,978	-0.30%
2021/02/17	1	68.70	0	0.00	69.30	1	3,011	0.03%
2021/02/05	1	67.50	2	68.10	68.00	-1	2,993	-0.03%
2021/02/04	0	0.00	20	66.80	66.70	-20	3,002	-0.67%
2021/02/03	4	67.33	2	66.90	67.00	2	3,045	0.07%
2021/02/02	1	67.10	1	68.10	67.00	0	3,048	0.00%
2021/02/01	1	67.40	2	67.50	67.90	-1	3,032	-0.03%
2021/01/29	10	70.80	13	70.38	68.80	-3	3,112	-0.10%
2021/01/28	21	70.36	8	70.28	70.20	13	3,078	0.42%
2021/01/27	21	70.11	22	71.08	71.70	-1	3,027	-0.03%
2021/01/26	3	69.17	0	0.00	68.60	3	2,911	0.10%
2021/01/25	16	69.44	3	69.30	69.00	13	2,864	0.45%
2021/01/22	1	68.40	0	0.00	68.40	1	2,838	0.04%
2021/01/21	0	0.00	1	67.90	67.90	-1	2,850	-0.04%
2021/01/19	1	68.40	1	69.30	68.80	0	2,868	0.00%
2021/01/18	0	0.00	2	67.45	68.40	-2	2,847	-0.07%
2021/01/15	3	69.87	0	0.00	68.90	3	2,838	0.11%
2021/01/14	3	70.23	2	68.45	70.90	1	2,786	0.04%
2021/01/13	1	68.10	1	67.80	68.10	0	2,736	0.00%
2021/01/12	2	68.15	1	66.80	66.70	1	2,719	0.04%
2021/01/11	1	67.90	2	68.80	68.90	-1	2,692	-0.04%
2021/01/08	1	67.50	6	66.67	67.50	-5	2,673	-0.19%
2021/01/07	1	68.10	0	0.00	68.10	1	2,656	0.04%
2021/01/05	0	0.00	1	68.90	68.60	-1	2,611	-0.04%
2021/01/04	3	69.13	9	69.71	69.40	-6	2,608	-0.23%
2020/12/31	8	68.41	6	68.67	68.60	2	2,582	0.08%
2020/12/30	1	68.70	0	0.00	68.70	1	2,597	0.04%
2020/12/29	2	68.45	1	68.30	68.60	1	2,624	0.04%
2020/12/28	1	67.90	0	0.00	67.90	1	2,615	0.04%
2020/12/24	11	70.18	6	71.08	70.20	5	2,571	0.19%
2020/12/23	10	69.13	9	69.04	69.50	1	2,559	0.04%
2020/12/22	6	68.23	1	69.60	67.60	5	2,576	0.19%
2020/12/21	1	68.90	3	68.30	68.30	-2	2,515	-0.08%
2020/12/17	0	0.00	3	71.43	71.40	-3	2,588	-0.12%
2020/12/16	10	71.54	0	0.00	72.00	10	2,632	0.38%
2020/12/15	10	71.20	0	0.00	71.60	10	2,710	0.37%
2020/12/14	11	72.21	11	72.65	72.90	0	2,740	0.00%
2020/12/11	4	72.08	3	72.50	72.60	1	2,810	0.04%
2020/12/10	2	74.95	1	75.00	74.60	1	2,880	0.03%
2020/12/09	1	77.70	2	78.20	77.70	-1	2,954	-0.03%
2020/12/08	2	77.80	2	78.00	77.90	0	2,958	0.00%
2020/12/07	2	77.30	0	0.00	77.30	2	2,949	0.07%
2020/12/04	1	81.50	0	0.00	81.10	1	2,888	0.03%
2020/12/03	13	82.34	11	81.80	81.80	2	2,879	0.07%
2020/12/02	4	82.58	1	82.60	82.60	3	2,878	0.10%
2020/12/01	2	83.15	2	83.15	83.40	0	2,889	0.00%
2020/11/27	5	82.00	1	84.20	83.40	4	2,869	0.14%
2020/11/26	3	83.33	17	83.82	84.10	-14	2,840	-0.49%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/20	0	0.00	6	83.60	82.90	-6	2,874	-0.21%
2020/11/19	0	0.00	1	82.40	82.40	-1	2,877	-0.03%
2020/11/18	0	0.00	1	81.80	82.40	-1	2,826	-0.04%
2020/11/16	0	0.00	1	79.40	81.80	-1	2,855	-0.04%
2020/11/12	0	0.00	1	78.00	79.00	-1	2,857	-0.03%
2020/11/11	4	79.73	3	79.77	79.70	1	2,871	0.03%
2020/11/10	0	0.00	1	78.10	78.50	-1	2,919	-0.03%
2020/11/09	0	0.00	1	78.50	78.50	-1	2,982	-0.03%
2020/11/06	2	77.65	2	77.90	78.50	0	3,079	0.00%
2020/11/03	0	0.00	3	76.10	74.90	-3	3,232	-0.09%
2020/10/30	10	74.40	1	75.30	74.10	9	3,595	0.25%
2020/10/29	1	76.50	11	75.22	76.20	-10	3,641	-0.27%
2020/10/28	0	0.00	4	74.98	75.40	-4	3,735	-0.11%
2020/10/27	2	74.10	7	74.04	74.30	-5	3,751	-0.13%
2020/10/26	1	72.80	5	74.04	72.80	-4	3,789	-0.11%
2020/10/23	0	0.00	13	73.08	73.30	-13	3,857	-0.34%
2020/10/21	0	0.00	1	71.90	72.90	-1	4,023	-0.02%
2020/10/20	10	71.10	1	71.10	71.60	9	4,154	0.22%
2020/10/19	1	70.60	0	0.00	71.00	1	4,236	0.02%
2020/10/16	1	70.60	0	0.00	70.70	1	4,260	0.02%
2020/10/15	3	71.27	0	0.00	70.90	3	4,345	0.07%
2020/10/14	2	71.80	2	71.50	71.90	0	4,355	0.00%
2020/10/13	2	71.60	1	71.80	71.70	1	4,480	0.02%
2020/10/07	2	72.15	9	73.00	72.90	-7	4,600	-0.15%
2020/10/06	3	72.40	0	0.00	71.70	3	4,641	0.06%
2020/10/05	0	0.00	1	72.10	73.00	-1	4,684	-0.02%
2020/09/29	7	70.79	0	0.00	71.00	7	4,900	0.14%
2020/09/28	6	71.82	0	0.00	72.00	6	4,991	0.12%
2020/09/25	7	72.49	3	71.93	72.40	4	5,108	0.08%
2020/09/24	1	74.50	0	0.00	74.60	1	5,324	0.02%
2020/09/23	3	77.10	1	80.00	77.30	2	5,685	0.04%
2020/09/22	0	0.00	2	78.35	78.30	-2	5,668	-0.04%
2020/09/21	7	77.49	6	78.53	78.30	1	5,672	0.02%
2020/09/18	0	0.00	14	77.74	77.00	-14	5,673	-0.25%
2020/09/17	1	78.20	1	78.10	78.10	0	5,617	0.00%
2020/09/16	3	78.00	19	77.74	78.00	-16	5,632	-0.28%
2020/09/15	11	76.27	21	76.48	77.10	-10	5,684	-0.18%
2020/09/14	4	73.85	8	73.64	74.20	-4	5,814	-0.07%
2020/09/11	2	70.30	5	70.90	71.00	-3	5,733	-0.05%
2020/09/10	2	71.00	0	0.00	70.70	2	5,824	0.03%
2020/09/09	4	70.33	0	0.00	71.20	4	5,989	0.07%
2020/09/08	1	71.40	2	71.40	71.40	-1	6,064	-0.02%
2020/09/07	1	71.60	0	0.00	70.70	1	6,139	0.02%
2020/09/04	15	71.31	1	70.30	71.70	14	6,164	0.23%
2020/09/03	1	71.30	1	72.10	71.10	0	6,194	0.00%
2020/09/02	1	71.10	5	71.40	70.80	-4	6,193	-0.06%
2020/09/01	6	70.85	1	71.00	71.00	5	6,217	0.08%
2020/08/31	0	0.00	2	71.70	72.30	-2	6,318	-0.03%
2020/08/28	4	71.13	0	0.00	70.80	4	6,344	0.06%
2020/08/27	0	0.00	5	72.36	72.30	-5	6,351	-0.08%
2020/08/26	7	71.23	1	71.90	71.10	6	6,367	0.09%
2020/08/25	4	72.53	3	72.20	72.10	1	6,399	0.02%
2020/08/24	3	72.93	2	72.95	72.60	1	6,414	0.02%
2020/08/21	0	0.00	2	71.95	72.40	-2	6,432	-0.03%
2020/08/20	3	71.67	5	69.92	70.50	-2	6,500	-0.03%
2020/08/19	3	74.57	4	75.18	73.50	-1	6,602	-0.02%
2020/08/18	2	75.20	0	0.00	75.20	2	6,665	0.03%
2020/08/17	4	75.30	2	76.05	76.20	2	6,804	0.03%
2020/08/14	6	75.58	9	75.91	76.90	-3	7,144	-0.04%
2020/08/13	2	75.15	2	74.15	73.70	0	7,234	0.00%
2020/08/12	3	73.30	1	71.90	73.20	2	7,304	0.03%
2020/08/11	8	75.45	1	76.60	75.80	7	7,256	0.10%
2020/08/10	12	75.56	3	75.13	74.40	9	7,261	0.12%
2020/08/07	1	76.90	3	77.73	76.30	-2	7,369	-0.03%
2020/08/06	12	81.83	6	79.57	79.60	6	7,356	0.08%
2020/08/05	24	82.84	3	80.80	83.10	21	7,623	0.28%
2020/08/04	9	75.46	4	75.20	75.80	5	7,502	0.07%
2020/08/03	2	74.95	1	78.60	73.70	1	7,519	0.01%
2020/07/31	1	80.00	1	80.20	80.40	0	7,730	0.00%
2020/07/30	0	0.00	1	80.60	79.60	-1	8,002	-0.01%
2020/07/29	2	80.10	0	0.00	80.10	2	8,006	0.02%
2020/07/24	11	84.10	1	82.80	80.80	10	8,093	0.12%
2020/07/23	0	0.00	2	82.60	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	7	82.10	82.40	-7	8,100	-0.09%
2020/07/21	8	81.23	2	80.70	81.80	6	8,102	0.07%
2020/07/20	1	78.60	2	79.50	80.20	-1	8,192	-0.01%
2020/07/17	2	79.85	5	81.26	78.90	-3	8,302	-0.04%
2020/07/16	0	0.00	3	79.73	79.60	-3	8,376	-0.04%
2020/07/15	1	79.50	3	79.37	78.00	-2	8,442	-0.02%
2020/07/14	4	77.63	3	78.27	78.70	1	8,504	0.01%
2020/07/13	4	77.73	1	79.10	77.70	3	8,523	0.04%
2020/07/10	8	79.01	10	79.46	77.70	-2	8,572	-0.02%
2020/07/09	2	81.80	4	82.73	81.10	-2	8,601	-0.02%
2020/07/08	6	79.68	17	80.63	81.60	-11	8,613	-0.13%
2020/07/07	6	79.30	20	80.28	79.80	-14	8,630	-0.16%
2020/07/06	3	80.00	12	80.55	78.90	-9	8,763	-0.10%
2020/07/03	23	78.86	6	78.55	78.00	17	8,994	0.19%
2020/07/02	4	74.55	51	75.14	79.40	-47	8,939	-0.53%
2020/07/01	10	72.45	5	71.90	72.20	5	8,738	0.06%
2020/06/30	19	69.07	1	69.70	69.10	18	8,712	0.21%
2020/06/29	20	69.59	3	69.50	69.10	17	8,739	0.19%
2020/06/24	8	70.70	7	70.77	70.80	1	8,718	0.01%
2020/06/23	15	71.10	4	70.68	70.60	11	8,835	0.12%
2020/06/22	14	72.19	0	0.00	72.30	14	8,839	0.16%
2020/06/19	7	71.93	34	72.31	73.60	-27	8,860	-0.30%
2020/06/18	0	0.00	3	69.60	69.40	-3	8,725	-0.03%
2020/06/17	5	69.04	0	0.00	69.00	5	8,838	0.06%
2020/06/16	26	70.13	47	70.13	70.60	-21	8,860	-0.24%
2020/06/15	0	0.00	34	67.45	67.30	-34	8,868	-0.38%
2020/06/12	18	65.73	31	66.51	67.60	-13	9,014	-0.14%
2020/06/11	6	66.38	4	66.25	65.20	2	9,095	0.02%
2020/06/10	33	66.05	5	66.20	67.00	28	9,153	0.31%
2020/06/09	20	66.79	3	66.63	66.20	17	9,234	0.18%
2020/06/08	4	67.03	0	0.00	67.00	4	9,341	0.04%
2020/06/05	18	67.05	6	68.12	67.30	12	9,400	0.13%
2020/06/04	1	70.90	2	70.10	69.80	-1	9,466	-0.01%
2020/06/03	12	70.25	7	69.31	70.20	5	9,620	0.05%
2020/06/02	12	69.69	8	69.83	69.00	4	9,744	0.04%
2020/06/01	12	69.78	9	69.60	69.60	3	9,816	0.03%
2020/05/29	0	0.00	1	68.70	68.70	-1	9,858	-0.01%
2020/05/28	6	68.00	6	68.58	68.10	0	10,032	0.00%
2020/05/27	3	67.40	3	67.90	68.10	0	10,091	0.00%
2020/05/26	13	68.94	4	69.13	68.20	9	10,310	0.09%
2020/05/25	12	72.04	2.1	71.50	72.50	9.9	10,445	0.09%
2020/05/22	10	70.37	6.2	69.86	69.70	3.8	10,475	0.04%
2020/05/21	25	67.85	24.1	68.50	71.50	0.9	10,464	0.01%
2020/05/20	7.1	63.83	5	63.68	65.00	2.1	10,220	0.02%
2020/05/19	2.1	63.03	39	62.26	62.90	-36.9	10,586	-0.35%
2020/05/18	16	60.92	3	59.60	60.80	13	10,586	0.12%
2020/05/15	0	0.00	25	60.49	60.80	-25	10,820	-0.23%
2020/05/14	5	62.54	13	63.02	60.60	-8	11,202	-0.07%
2020/05/13	48	62.32	5	62.22	61.90	43	11,770	0.37%
2020/05/12	33	63.08	22	63.06	62.10	11	12,247	0.09%
2020/05/11	0	0.00	3	60.00	61.40	-3	12,047	-0.02%
2020/05/08	5	60.06	6	61.05	60.20	-1	12,006	-0.01%
2020/05/07	20	60.56	16	61.16	60.10	4	12,034	0.03%
2020/05/06	1	58.30	30	58.41	58.60	-29	11,835	-0.25%
2020/05/05	4	55.58	4	56.10	55.60	0	11,633	0.00%
2020/05/04	3	55.87	3	55.87	55.10	0	11,850	0.00%
2020/04/30	4	55.90	2	56.45	56.30	2	11,923	0.02%
2020/04/29	3	56.73	20	57.70	56.30	-17	12,041	-0.14%
2020/04/28	2	56.75	5	56.16	57.20	-3	12,202	-0.02%
2020/04/27	1	54.00	4	54.25	54.00	-3	12,135	-0.02%
2020/04/24	2	54.25	0	0.00	54.00	2	12,214	0.02%
2020/04/23	50	55.98	20	55.48	54.60	30	12,367	0.24%
2020/04/22	2	54.70	0	0.00	55.90	2	12,442	0.02%
2020/04/21	8	54.80	5	54.06	54.00	3	12,394	0.02%
2020/04/20	3	53.47	3	53.17	53.40	0	12,231	0.00%
2020/04/17	5.1	52.95	1	53.70	52.00	4.1	12,138	0.03%
2020/04/16	5	52.78	3	52.57	53.40	2	12,063	0.02%
2020/04/15	2	53.00	0	0.00	53.00	2	12,025	0.02%
2020/04/14	2	53.65	8	53.55	54.00	-6	11,926	-0.05%
2020/04/13	14	53.63	1	53.50	53.10	13	11,862	0.11%
2020/04/10	0	0.00	1	53.00	52.50	-1	11,721	-0.01%
2020/04/09	1	53.70	4	52.85	52.80	-3	11,677	-0.03%
2020/04/08	2	51.25	8	50.25	51.80	-6	11,479	-0.05%
2020/04/07	3	47.47	21	46.83	48.40	-18	11,116	-0.16%
2020/04/06	13	43.35	9	43.63	44.00	4	10,970	0.04%
2020/04/01	36	45.60	27	45.97	45.50	9	10,811	0.08%
2020/03/31	7	47.85	2	48.23	47.10	5	10,793	0.05%
2020/03/30	1	48.70	21	46.65	48.70	-20	10,818	-0.18%
2020/03/27	9	50.14	15	48.64	48.40	-6	10,907	-0.06%
2020/03/26	17	51.14	34	51.57	51.80	-17	10,903	-0.16%
2020/03/25	166	51.70	151	52.88	51.40	15	10,937	0.14%	大買/大賣/
2020/03/24	25	52.21	23	53.09	52.50	2	10,937	0.02%
2020/03/23	2	52.65	1	52.60	51.00	1	10,976	0.01%
2020/03/20	0	0.00	12	51.82	51.40	-12	10,835	-0.11%
2020/03/19	16	48.81	18	48.37	47.20	-2	10,721	-0.02%
2020/03/18	43	51.36	53	51.13	50.50	-10	10,591	-0.09%
2020/03/17	44	49.58	28	47.32	49.15	16	10,397	0.15%
2020/03/16	20	48.47	6	49.23	46.55	14	10,242	0.14%
2020/03/13	27	47.48	22	47.00	49.45	5	10,142	0.05%
2020/03/12	10	50.78	0	0.00	50.00	10	10,088	0.10%
2020/03/11	8	56.31	9	55.06	54.20	-1	9,966	-0.01%
2020/03/10	7	53.27	7	53.73	55.20	0	9,869	0.00%
2020/03/09	4	57.75	6	56.77	55.00	-2	9,664	-0.02%
2020/03/06	0	0.00	1	57.90	57.60	-1	9,457	-0.01%
2020/03/05	3	57.40	11	58.09	56.90	-8	9,328	-0.09%
2020/03/04	8	56.65	2	56.55	56.70	6	9,246	0.06%
2020/03/03	10.1	57.70	15	57.91	57.90	-4.9	9,238	-0.05%
2020/03/02	6	55.73	1	56.40	56.00	5	9,054	0.06%
2020/02/27	15	57.75	18	57.86	55.40	-3	8,973	-0.03%
2020/02/26	7	57.63	43	57.27	57.10	-36	8,663	-0.42%
2020/02/25	27	56.03	50	55.89	55.90	-23	8,348	-0.28%
2020/02/24	30	56.18	4	56.53	55.70	26	8,210	0.32%
2020/02/21	3	55.60	15	55.55	55.50	-12	8,069	-0.15%
2020/02/20	39	55.72	23	55.60	55.50	16	7,975	0.20%
2020/02/19	3	57.57	21	57.79	58.20	-18	7,523	-0.24%
2020/02/18	61	57.92	42	57.16	57.20	19	7,427	0.26%
2020/02/17	39	60.86	25	60.67	59.70	14	7,168	0.20%
2020/02/14	47	57.93	57	58.87	60.30	-10	6,726	-0.15%
2020/02/13	8.1	54.84	72	53.68	54.90	-63.9	6,002	-1.06%
2020/02/12	7	53.11	17	53.16	52.40	-10	5,496	-0.18%
2020/02/11	5	51.96	9	51.87	52.00	-4	5,386	-0.07%
2020/02/10	20	52.23	6	51.55	51.30	14	5,538	0.25%
2020/02/07	4	51.70	6	52.00	52.00	-2	5,440	-0.04%
2020/02/06	5	53.02	1	53.00	53.60	4	5,321	0.08%
2020/02/05	4	52.95	24	53.20	52.60	-20	5,214	-0.38%
2020/02/04	4	51.90	4	51.55	51.70	0	4,944	0.00%
2020/02/03	6	52.33	6	52.25	52.70	0	4,849	0.00%
2020/01/31	25	52.37	3	52.93	53.30	22	4,686	0.47%
2020/01/30	7	48.89	5	49.79	49.80	2	4,367	0.05%
2020/01/20	85	51.15	2	51.00	51.00	83	4,231	1.96%
2020/01/17	23	50.31	13	50.32	50.30	10	4,153	0.24%
2020/01/16	11	48.95	33	48.65	49.20	-22	3,998	-0.55%
2020/01/15	5	47.20	1	47.10	47.20	4	3,778	0.11%
2020/01/14	1	46.60	2	46.93	46.60	-1	3,766	-0.03%
2020/01/13	2	46.68	4	46.51	46.65	-2	3,761	-0.05%
2020/01/10	1	45.40	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.30	6	45.06	45.30	-5	3,831	-0.13%
2020/01/08	1	44.30	1	44.20	44.20	0	3,898	0.00%
2020/01/07	4	45.20	2	45.10	44.70	2	3,949	0.05%
2020/01/06	2	45.80	2	45.70	45.65	0	3,964	0.00%
2020/01/03	1	46.65	0	0.00	46.30	1	4,085	0.02%
2020/01/02	20	47.30	0	0.00	47.25	20	4,108	0.49%
2019/12/27	2	46.75	1	46.80	46.85	1	4,271	0.02%
2019/12/25	4	47.66	1	48.00	47.20	3	4,222	0.07%
2019/12/24	5	47.82	1	47.20	47.70	4	4,240	0.09%
2019/12/23	5	46.87	5	47.32	47.60	0	4,127	0.00%
2019/12/19	2	46.05	3	46.38	46.50	-1	3,933	-0.03%
2019/12/18	5	45.25	24	45.08	45.10	-19	3,831	-0.50%
2019/12/17	0	0.00	1	44.05	44.10	-1	3,703	-0.03%
2019/12/16	1	43.60	4	43.71	44.00	-3	3,732	-0.08%
2019/12/13	0	0.00	7	44.20	43.70	-7	3,946	-0.18%
2019/12/12	0	0.00	5	43.34	43.45	-5	3,953	-0.13%
2019/12/10	0	0.00	4	42.71	42.55	-4	4,116	-0.10%
2019/12/09	6	42.59	3	42.55	42.60	3	4,163	0.07%
2019/12/06	0	0.00	1	43.65	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	1	43.35	43.55	-1	4,414	-0.02%
2019/12/02	0	0.00	5	42.70	42.65	-5	4,603	-0.11%
2019/11/29	7	43.91	0	0.00	43.75	7	4,658	0.15%
2019/11/28	0	0.00	2	44.55	44.80	-2	4,686	-0.04%
2019/11/27	23	43.77	0	0.00	43.95	23	4,687	0.49%
2019/11/26	0	0.00	2	43.65	43.60	-2	4,722	-0.04%
2019/11/25	0	0.00	2	42.95	42.95	-2	4,789	-0.04%
2019/11/22	1	42.80	2	42.93	42.70	-1	4,867	-0.02%
2019/11/21	1	43.20	0	0.00	43.20	1	4,990	0.02%
2019/11/19	6	43.73	3	43.80	43.60	3	5,197	0.06%
2019/11/18	9	44.12	4	44.19	44.30	5	5,226	0.10%
2019/11/15	0	0.00	1	43.00	43.00	-1	5,233	-0.02%
2019/11/14	1	41.65	0	0.00	41.65	1	5,387	0.02%
2019/11/12	1	42.45	1	42.75	43.20	0	5,495	0.00%
2019/11/11	0	0.00	11	42.58	42.10	-11	5,660	-0.19%
2019/11/08	10	44.26	1	44.90	43.85	9	5,702	0.16%
2019/11/07	8	44.08	8	43.97	44.45	0	5,784	0.00%
2019/11/06	0	0.00	2	42.50	42.50	-2	5,882	-0.03%
2019/11/04	1	42.85	1	42.75	42.55	0	6,228	0.00%
2019/10/31	2	43.33	4	43.41	43.25	-2	6,445	-0.03%
2019/10/24	17	43.26	4	43.34	43.40	13	6,710	0.19%
2019/10/23	0	0.00	3	43.17	42.50	-3	6,712	-0.04%
2019/10/22	2	42.90	0	0.00	42.75	2	6,735	0.03%
2019/10/18	2	42.78	0	0.00	42.85	2	6,792	0.03%
2019/10/16	2	41.50	0	0.00	41.80	2	6,818	0.03%
2019/10/15	8	39.53	8	40.68	40.60	0	6,821	0.00%
2019/10/14	0	0.00	2	39.23	39.30	-2	6,860	-0.03%
2019/10/09	3	38.83	2	38.43	38.85	1	6,895	0.01%
2019/10/07	2	42.40	4	43.19	42.30	-2	6,886	-0.03%
2019/10/04	0	0.00	5	40.77	40.30	-5	6,848	-0.07%
2019/10/03	3	42.02	0	0.00	41.95	3	6,802	0.04%
2019/10/02	2	42.13	0	0.00	42.40	2	6,962	0.03%
2019/10/01	2	42.28	3	42.37	42.20	-1	6,981	-0.01%
2019/09/27	2	42.58	9	42.68	42.05	-7	6,999	-0.10%
2019/09/26	3	43.80	2	43.93	43.85	1	7,086	0.01%
2019/09/25	6	43.78	12	43.84	43.60	-6	7,157	-0.08%
2019/09/24	1	43.80	33	44.01	43.80	-32	7,262	-0.44%
2019/09/23	31	44.67	17	44.31	44.30	14	7,290	0.19%
2019/09/19	15	43.78	30	43.62	43.60	-15	7,393	-0.20%
2019/09/18	5	43.97	1	43.00	43.40	4	7,383	0.05%
2019/09/17	10	45.33	21	45.21	45.20	-11	7,202	-0.15%
2019/09/16	9	44.68	6	45.01	44.85	3	7,215	0.04%
2019/09/12	2	46.75	1	46.70	46.70	1	7,126	0.01%
2019/09/09	2	47.85	2	47.00	46.70	0	7,411	0.00%
2019/09/06	10	51.40	1	51.70	51.50	9	7,243	0.12%
2019/09/05	1	51.40	2	51.30	51.40	-1	7,472	-0.01%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	2	50.55	0	0.00	50.50	2	7,592	0.03%
2019/09/02	13	50.65	0	0.00	51.70	13	7,645	0.17%
2019/08/30	12	51.13	7	50.37	50.30	5	7,796	0.06%
2019/08/29	1	51.20	0	0.00	50.80	1	7,929	0.01%
2019/08/27	15	51.93	18	51.27	51.00	-3	7,869	-0.04%
2019/08/26	4	52.38	13	51.80	51.30	-9	7,858	-0.11%
2019/08/23	3	54.07	7	53.87	53.60	-4	7,771	-0.05%
2019/08/22	90	54.85	90	54.60	54.90	0	7,731	0.00%
2019/08/21	8	54.09	0	0.00	54.20	8	7,650	0.10%
2019/08/20	3	55.23	1	55.90	55.00	2	7,684	0.03%
2019/08/19	33	55.08	27	55.29	55.20	6	7,690	0.08%
2019/08/16	8	54.06	0	0.00	53.20	8	7,605	0.11%
2019/08/15	1	54.00	3	53.80	53.90	-2	7,544	-0.03%
2019/08/14	13	54.66	6	54.83	54.60	7	7,517	0.09%
2019/08/13	7	54.03	7	53.77	53.10	0	7,466	0.00%
2019/08/12	15	54.77	7	54.56	54.40	8	7,543	0.11%
2019/08/08	18	55.73	8	56.24	56.50	10	7,500	0.13%
2019/08/07	3	53.70	6	53.20	52.80	-3	7,291	-0.04%
2019/08/06	9	52.23	7	53.26	53.80	2	7,271	0.03%
2019/08/05	0	0.00	1	52.10	50.70	-1	7,113	-0.01%
2019/08/02	10	53.21	13	52.97	52.70	-3	7,225	-0.04%
2019/08/01	38	52.50	35	52.79	53.00	3	7,491	0.04%
2019/07/31	2	51.60	3	51.67	51.60	-1	7,711	-0.01%
2019/07/30	0	0.00	5	51.44	51.50	-5	7,891	-0.06%
2019/07/29	4	49.83	1	50.40	50.50	3	7,944	0.04%
2019/07/26	3	49.85	0	0.00	49.60	3	8,083	0.04%
2019/07/25	1	50.00	0	0.00	49.85	1	8,164	0.01%
2019/07/24	1	49.70	0	0.00	49.40	1	8,324	0.01%
2019/07/22	2	50.75	0	0.00	50.70	2	8,389	0.02%
2019/07/18	1	49.00	180	49.00	49.00	-179	8,547	-2.09%	大賣/鉅額交易
2019/07/17	42	50.09	0	0.00	50.10	42	8,531	0.49%
2019/07/16	61	50.87	0	0.00	50.70	61	8,540	0.71%
2019/07/15	1	51.90	1	52.10	51.90	0	8,616	0.00%
2019/07/12	81	50.95	6	51.30	51.50	75	8,738	0.86%
2019/07/11	2	49.90	0	0.00	50.70	2	8,819	0.02%
2019/07/10	5	50.82	5	51.16	50.20	0	9,016	0.00%
2019/07/09	4	50.48	0	0.00	49.85	4	9,495	0.04%
2019/07/08	1	50.60	2	50.00	50.60	-1	10,127	-0.01%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/04	2	52.20	0	0.00	52.10	2	10,181	0.02%
2019/07/03	1	52.20	1	53.10	51.70	0	10,261	0.00%
2019/07/01	2	54.70	0	0.00	55.50	2	10,229	0.02%
2019/06/28	2	54.15	1	54.50	54.60	1	10,178	0.01%
2019/06/27	16	55.20	0	0.00	53.70	16	10,264	0.16%
2019/06/21	20	53.50	23	53.73	53.10	-3	10,404	-0.03%
2019/06/20	0	0.00	7	54.29	54.30	-7	10,366	-0.07%
2019/06/19	1	53.40	1	54.40	53.40	0	10,343	0.00%
2019/06/18	24	53.49	22	52.16	53.40	2	10,289	0.02%
2019/06/17	29	52.91	21	54.42	52.70	8	10,162	0.08%
2019/06/14	1	55.50	3	54.83	55.00	-2	10,109	-0.02%
2019/06/13	3	55.20	2	56.25	54.90	1	10,050	0.01%
2019/06/12	0	0.00	4	54.20	54.00	-4	9,826	-0.04%
2019/06/11	6	53.50	0	0.00	53.10	6	9,808	0.06%
2019/06/10	1	53.20	3	53.00	52.60	-2	9,740	-0.02%
2019/06/06	1	51.70	2	52.10	52.70	-1	9,728	-0.01%
2019/06/05	66	51.67	83	50.02	51.70	-17	9,543	-0.18%
2019/06/04	0	0.00	1	47.80	48.40	-1	9,438	-0.01%
2019/06/03	1	47.35	0	0.00	47.35	1	9,508	0.01%
2019/05/30	0	0.00	9	47.61	47.45	-9	9,783	-0.09%
2019/05/29	0	0.00	5	47.38	47.50	-5	9,802	-0.05%
2019/05/28	3	45.93	4	46.71	47.30	-1	9,865	-0.01%
2019/05/27	6	45.25	0	0.00	45.60	6	9,886	0.06%
2019/05/24	6	46.58	3	46.58	45.95	3	9,851	0.03%
2019/05/23	0	0.00	3	46.25	46.25	-3	9,818	-0.03%
2019/05/22	2	49.35	3	49.78	48.95	-1	9,878	-0.01%
2019/05/21	1	49.00	1	49.45	49.75	0	9,976	0.00%
2019/05/20	2	50.05	0	0.00	48.75	2	10,042	0.02%
2019/05/17	5	52.00	16	49.75	49.55	-11	9,982	-0.11%
2019/05/16	2	52.15	3	52.50	51.70	-1	9,904	-0.01%
2019/05/15	7	51.76	2	51.10	51.60	5	9,874	0.05%
2019/05/14	31	49.14	1	50.00	50.80	30	9,929	0.30%
2019/05/13	1	50.10	0	0.00	50.00	1	10,008	0.01%
2019/05/10	1	50.60	1	49.75	50.00	0	10,404	0.00%
2019/05/09	100	51.17	111	53.59	50.50	-11	10,496	-0.10%	大賣/
2019/05/08	3	53.60	5	54.60	55.00	-2	10,425	-0.02%
2019/05/07	6	52.73	3	52.80	53.70	3	10,216	0.03%
2019/05/06	7	50.74	2	51.10	50.00	5	10,111	0.05%
2019/05/03	45	51.69	95	51.05	51.70	-50	10,062	-0.50%
2019/05/02	51	50.69	52	50.60	50.70	-1	10,037	-0.01%
2019/04/30	86	51.19	110	50.46	51.20	-24	10,095	-0.24%	大賣/
2019/04/26	20	48.45	20	48.85	48.50	0	10,085	0.00%
2019/04/25	60	49.26	80	48.29	49.10	-20	10,291	-0.19%
2019/04/24	0	0.00	2	51.20	49.00	-2	10,513	-0.02%
2019/04/23	1	50.20	3	50.30	50.70	-2	10,808	-0.02%
2019/04/22	5	50.18	18	49.79	49.70	-13	11,100	-0.12%
2019/04/19	4	51.28	2	51.15	50.40	2	11,010	0.02%
2019/04/18	83	50.33	3	51.30	50.00	80	10,844	0.74%
2019/04/17	2	51.15	5	51.08	52.00	-3	10,676	-0.03%
2019/04/16	10	51.27	2	50.95	50.70	8	10,536	0.08%
2019/04/15	4	49.75	1	47.45	51.00	3	10,281	0.03%
2019/04/12	44	48.89	39	48.84	46.45	5	9,716	0.05%
2019/04/11	4	46.96	3	46.50	46.95	1	9,029	0.01%
2019/04/10	0	0.00	1	46.00	45.75	-1	8,884	-0.01%
2019/04/09	1	45.90	9	45.68	45.45	-8	8,873	-0.09%
2019/04/08	0	0.00	12	45.25	45.10	-12	8,766	-0.14%
2019/04/03	6	44.74	2	45.20	44.70	4	8,714	0.05%
2019/04/01	13	44.21	9	44.50	44.00	4	8,611	0.05%
2019/03/29	5	43.85	2	43.63	43.85	3	8,466	0.04%
2019/03/27	11	42.13	3	41.72	42.15	8	8,292	0.10%
2019/03/22	0	0.00	1	42.25	41.20	-1	8,334	-0.01%
2019/03/21	1	42.00	0	0.00	42.00	1	8,383	0.01%
2019/03/19	0	0.00	1	41.05	41.60	-1	8,334	-0.01%
2019/03/18	1	40.40	0	0.00	40.40	1	8,292	0.01%
2019/03/14	0	0.00	2	41.40	41.90	-2	8,256	-0.02%
2019/03/13	0	0.00	1	40.35	40.80	-1	8,263	-0.01%
2019/03/12	1	41.00	2	40.75	40.45	-1	8,221	-0.01%
2019/03/11	3	41.47	3	41.50	41.35	0	8,174	0.00%
2019/03/08	1	42.05	10	41.80	41.45	-9	8,280	-0.11%
2019/03/07	1	43.70	1	43.30	42.65	0	8,253	0.00%
2019/03/06	17	45.03	19	44.67	43.70	-2	8,223	-0.02%
2019/03/04	1	44.55	0	0.00	44.40	1	8,107	0.01%
2019/02/27	5	43.43	6	43.77	44.30	-1	8,141	-0.01%
2019/02/26	1	43.60	0	0.00	43.60	1	8,098	0.01%
2019/02/25	3	43.70	2	44.20	44.45	1	8,177	0.01%
2019/02/22	0	0.00	6	43.55	43.40	-6	8,166	-0.07%
2019/02/21	5	46.00	5	45.70	44.40	0	8,278	0.00%
2019/02/20	0	0.00	0	45.20	45.00	0	8,215	0.00%
2019/02/19	0	0.00	4	44.20	44.20	-4	8,137	-0.05%
2019/02/18	3	45.07	0	0.00	44.15	3	8,149	0.04%
2019/02/15	6	44.00	2	44.15	44.30	4	8,216	0.05%
2019/02/14	2	45.40	5	45.45	45.10	-3	8,225	-0.04%
2019/02/13	4	46.65	20	45.95	45.25	-16	8,184	-0.20%
2019/02/12	4	47.03	0	0.00	46.95	4	8,142	0.05%
2019/02/11	9	45.26	4	45.46	48.05	5	8,166	0.06%
2019/01/30	6	41.68	11	41.98	43.70	-5	7,777	-0.06%
2019/01/29	2	40.85	11	41.21	40.65	-9	7,542	-0.12%
2019/01/28	3	41.95	2	42.05	41.10	1	7,297	0.01%
2019/01/25	5	41.63	3	42.05	40.80	2	7,166	0.03%
2019/01/23	21	40.47	21	40.46	41.00	0	6,996	0.00%
2019/01/22	5	40.90	8	39.66	39.65	-3	6,839	-0.04%
2019/01/18	4	40.84	0	0.00	41.35	4	6,564	0.06%
2019/01/17	2	42.30	6	40.85	40.55	-4	6,416	-0.06%
2019/01/16	11	39.90	38	40.77	41.15	-27	6,188	-0.44%
2019/01/15	61	39.05	2	38.00	39.60	59	5,890	1.00%
2019/01/14	0	0.00	3	35.73	38.20	-3	5,445	-0.06%
2019/01/11	0	0.00	2	35.05	34.80	-2	5,098	-0.04%
2019/01/07	1	35.40	1	35.05	35.05	0	5,120	0.00%
2019/01/04	0	0.00	3	34.83	34.90	-3	5,160	-0.06%
2019/01/02	1	34.95	0	0.00	34.40	1	5,265	0.02%
2018/12/24	1	34.40	1	34.55	34.55	0	5,528	0.00%
2018/12/20	0	0.00	9	35.12	35.70	-9	5,646	-0.16%
2018/12/18	4	35.83	6	35.71	35.25	-2	5,647	-0.04%
2018/12/17	4	35.64	3	35.70	35.65	1	5,602	0.02%
2018/12/14	6	35.43	1	35.45	35.50	5	5,722	0.09%
2018/12/13	8	35.00	0	0.00	35.00	8	5,708	0.14%
2018/12/12	2	34.55	1	34.80	34.80	1	5,750	0.02%
2018/12/11	0	0.00	1	34.70	34.25	-1	5,785	-0.02%
2018/12/10	1	33.55	0	0.00	34.30	1	5,869	0.02%
2018/12/07	1	33.90	0	0.00	34.30	1	5,914	0.02%
2018/12/03	0	0.00	11	36.24	36.35	-11	6,100	-0.18%
2018/11/30	2	35.90	2	35.68	35.50	0	6,288	0.00%
2018/11/29	3	35.50	1	35.65	34.90	2	6,381	0.03%
2018/11/28	11	36.16	4	35.93	35.60	7	6,722	0.10%
2018/11/27	0	0.00	1	34.80	35.35	-1	6,715	-0.01%
2018/11/22	4	34.68	0	0.00	33.10	4	6,997	0.06%
2018/11/20	2	35.00	0	0.00	34.50	2	7,661	0.03%
2018/11/19	0	0.00	4	35.20	35.25	-4	7,658	-0.05%
2018/11/16	7	34.87	3	34.43	34.55	4	7,754	0.05%
2018/11/15	2	35.15	4	35.00	34.90	-2	7,771	-0.03%
2018/11/14	12	34.78	13	34.42	34.75	-1	7,837	-0.01%
2018/11/09	0	0.00	4	33.18	33.20	-4	7,615	-0.05%
2018/11/05	0	0.00	1	31.80	32.40	-1	7,638	-0.01%
2018/11/02	1	30.50	0	0.00	31.20	1	7,608	0.01%
2018/10/30	41	27.80	0	0.00	28.30	41	7,902	0.52%
2018/10/26	0	0.00	1	29.05	28.25	-1	8,217	-0.01%
2018/10/25	20	29.58	0	0.00	29.00	20	8,398	0.24%
2018/10/22	8	30.45	0	0.00	30.55	8	8,882	0.09%
2018/10/17	0	0.00	10	29.47	29.65	-10	9,724	-0.10%
2018/10/15	0	0.00	52	27.63	28.40	-52	9,824	-0.53%
2018/10/11	0	0.00	13	26.43	26.00	-13	9,927	-0.13%
2018/10/08	5	29.66	0	0.00	29.45	5	10,380	0.05%
2018/10/05	2	29.75	1	28.90	29.40	1	10,806	0.01%
2018/10/04	0	0.00	2	30.18	30.30	-2	10,989	-0.02%
2018/10/03	0	0.00	4	32.00	32.00	-4	10,902	-0.04%
2018/10/02	1	31.10	0	0.00	31.20	1	10,818	0.01%
2018/10/01	2	30.00	2	30.70	30.95	0	10,962	0.00%
2018/09/28	4	31.75	0	0.00	31.70	4	10,991	0.04%
2018/09/26	0	0.00	1	32.35	32.10	-1	11,010	-0.01%
2018/09/25	0	0.00	2	31.00	32.15	-2	11,008	-0.02%
2018/09/21	0	0.00	5	31.54	31.45	-5	10,954	-0.05%
2018/09/20	5	31.00	4	31.33	30.85	1	10,881	0.01%
2018/09/19	4	32.45	17	32.63	32.25	-13	10,713	-0.12%
2018/09/18	6	32.83	2	32.60	33.10	4	10,631	0.04%
2018/09/17	2	33.43	0	0.00	33.15	2	10,586	0.02%
2018/09/14	15	34.59	0	0.00	34.25	15	10,591	0.14%
2018/09/13	0	0.00	1	32.90	33.20	-1	10,476	-0.01%
2018/09/12	3	33.30	8	33.93	33.30	-5	10,383	-0.05%
2018/09/11	0	0.00	2	33.00	34.70	-2	10,325	-0.02%
2018/09/10	2	33.08	5	33.75	33.00	-3	10,218	-0.03%
2018/09/07	18	34.09	8	34.03	34.60	10	10,088	0.10%
2018/09/06	12	35.01	16	35.50	35.00	-4	10,124	-0.04%
2018/09/05	31	34.32	22	34.78	34.70	9	9,826	0.09%
2018/09/04	27	35.20	74	35.16	34.10	-47	9,652	-0.49%
2018/09/03	11	36.52	10	36.45	36.70	1	9,251	0.01%
2018/08/31	7	37.01	7	37.21	36.60	0	9,128	0.00%
2018/08/30	31	36.20	12	36.77	36.70	19	8,975	0.21%
2018/08/29	14	36.76	15	36.82	37.35	-1	8,820	-0.01%
2018/08/28	29	36.93	48	36.50	36.70	-19	8,635	-0.22%
2018/08/27	18	34.67	14	35.21	35.30	4	8,230	0.05%
2018/08/24	10	32.62	14	32.78	33.10	-4	7,915	-0.05%
2018/08/23	8	32.34	7	32.31	32.35	1	7,920	0.01%
2018/08/22	3	31.30	2	31.55	32.25	1	7,714	0.01%
2018/08/21	17	31.44	8	31.29	31.75	9	7,654	0.12%
2018/08/20	2	30.15	9	29.60	30.30	-7	7,477	-0.09%
2018/08/17	1	29.90	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	29.90	0	0.00	30.10	1	7,415	0.01%
2018/08/15	0	0.00	3	30.20	29.85	-3	7,407	-0.04%
2018/08/14	7	29.93	18	29.65	29.65	-11	7,324	-0.15%
2018/08/13	8	30.99	7	30.31	30.75	1	7,189	0.01%
2018/08/09	3	31.68	2	31.93	31.90	1	6,961	0.01%
2018/08/08	16	31.85	2	31.95	31.75	14	6,907	0.20%
2018/08/07	15	32.40	7	32.24	32.65	8	6,787	0.12%
2018/08/06	5	31.72	2	32.20	31.80	3	6,687	0.04%
2018/08/03	5	33.07	7	32.93	32.20	-2	6,627	-0.03%
2018/08/02	6	31.88	2	31.60	32.30	4	6,498	0.06%
2018/08/01	2	32.25	1	32.85	31.85	1	6,373	0.02%
2018/07/31	2	31.80	0	0.00	32.00	2	6,187	0.03%
2018/07/30	0	0.00	6	32.47	32.40	-6	6,110	-0.10%
2018/07/27	27	31.85	2.3	32.01	32.00	24.7	5,970	0.41%
2018/07/26	10	30.95	3	32.05	31.00	7	5,694	0.12%
2018/07/24	50	29.47	52	29.83	29.30	-2	5,128	-0.04%
2018/07/23	2	27.88	0	0.00	27.95	2	4,781	0.04%
2018/07/19	0	0.00	1	28.40	28.45	-1	4,688	-0.02%
2018/07/18	23	27.98	20	28.33	28.60	3	4,648	0.06%
2018/07/17	5	29.10	3	29.48	28.65	2	4,508	0.04%
2018/07/16	0	0.00	2	28.80	28.10	-2	4,143	-0.05%
2018/07/13	1	28.40	11	28.09	29.30	-10	3,897	-0.26%
2018/07/12	19	26.81	6	26.83	27.75	13	3,424	0.38%
2018/07/10	0	0.00	6	25.31	24.90	-6	3,074	-0.20%
2018/07/09	1	26.00	5	25.67	25.15	-4	2,996	-0.13%
2018/07/06	1	25.35	2.5	24.67	25.35	-1.5	2,827	-0.05%
2018/07/04	6	23.81	0	0.00	23.85	6	2,583	0.23%
2018/07/03	0	0.00	1	23.20	23.30	-1	2,528	-0.04%
2018/06/27	0	0.00	6	23.29	23.25	-6	2,444	-0.25%
2018/06/25	6	23.71	2	23.48	23.35	4	2,387	0.17%
2018/06/22	0	0.00	2	22.35	22.30	-2	2,311	-0.09%
2018/06/20	0	0.00	2	22.28	22.60	-2	2,303	-0.09%
2018/06/19	0	0.00	10	22.85	22.90	-10	2,276	-0.44%
2018/06/14	24	24.39	8	24.10	23.60	16	2,236	0.72%
2018/06/13	2	23.45	2	24.35	24.35	0	2,068	0.00%
2018/06/11	0	0.00	10	22.80	23.80	-10	2,031	-0.49%
2018/06/08	0	0.00	1	23.35	23.35	-1	2,028	-0.05%
2018/06/06	0	0.00	5	23.75	24.10	-5	1,969	-0.25%
2018/06/05	0	0.00	5	23.65	23.85	-5	1,935	-0.26%
2018/06/04	10	24.00	0	0.00	23.60	10	1,887	0.53%
2018/06/01	4	23.85	2	23.75	23.50	2	1,842	0.11%
2018/05/31	5	22.63	5	22.09	23.65	0	1,706	0.00%
2018/05/29	5	21.83	13	21.60	21.60	-8	1,498	-0.53%
2018/05/28	2	21.80	24	21.80	21.85	-22	1,464	-1.50%
2018/05/25	0	0.00	1	21.80	21.90	-1	1,443	-0.07%
2018/05/23	0	0.00	1	22.10	21.85	-1	1,412	-0.07%
2018/05/22	1	22.10	0	0.00	22.10	1	1,367	0.07%
2018/05/17	0	0.00	5	21.75	21.90	-5	1,278	-0.39%
2018/05/15	7	21.69	0	0.00	21.60	7	1,237	0.57%
2018/05/11	2	21.70	2	22.45	21.55	0	1,136	0.00%
2018/05/10	0	0.00	5	22.87	22.25	-5	1,100	-0.45%
2018/05/08	15	21.90	0	0.00	21.90	15	981	1.53%
2018/05/07	12	22.61	0	0.00	22.50	12	950	1.26%
2018/05/04	12	22.58	0	0.00	22.45	12	913	1.31%
2018/05/03	5	22.70	0	0.00	21.75	5	869	0.57%
2018/05/02	5	22.20	0	0.00	22.25	5	828	0.60%
2018/04/26	0	0.00	5	22.18	21.35	-5	770	-0.65%
2018/04/25	2	21.45	0	0.00	21.70	2	701	0.29%
2018/03/27	0	0.00	1	18.70	18.80	-1	621	-0.16%
2018/01/22	2	21.85	0	0.00	21.80	2	757	0.26%
2018/01/17	4	22.11	0	0.00	22.20	4	748	0.53%
2018/01/16	1	22.05	0	0.00	22.10	1	759	0.13%
2018/01/09	0	0.00	0.1	21.85	22.00	-0.1	746	-0.01%