泰鼎-KY (4927)-元大-台北券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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

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-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/24	1	39.90	0	0.00	40.70	1	790	0.13%
2024/05/14	3	41.35	0	0.00	41.35	3	748	0.40%
2024/05/10	0	0.00	1	41.50	40.90	-1	744	-0.13%
2024/04/30	2	41.20	2	41.80	41.40	0	705	0.00%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/21	2	41.63	0	0.00	41.55	2	520	0.38%
2024/03/11	0	44.00	0	0.00	42.65	0	397	0.00%
2024/03/08	0	43.75	0	0.00	42.35	0	378	0.00%
2024/02/29	0	0.00	1	46.15	45.90	-1	244	-0.41%
2024/02/26	1	47.65	0	0.00	47.40	1	224	0.45%
2024/02/19	0	0.00	2	50.65	50.40	-2	220	-0.91%
2024/02/05	0	46.90	0	0.00	47.00	0	211	0.02%
2024/01/26	2	48.35	0	0.00	48.35	2	236	0.85%
2024/01/24	1	48.65	0	0.00	48.70	1	247	0.40%
2023/11/17	0	0.00	2	48.95	48.60	-2	650	-0.31%
2023/11/09	2	47.35	0	0.00	47.15	2	706	0.28%
2023/11/03	0	0.00	2	48.70	48.60	-2	745	-0.27%
2023/10/26	2	48.00	0	0.00	47.90	2	764	0.26%
2023/09/07	2	56.50	2	57.50	56.10	0	1,204	0.00%
2023/09/06	8	57.93	0	0.00	57.00	8	1,200	0.67%
2023/09/05	0	0.00	4	59.60	60.10	-4	1,176	-0.34%
2023/09/04	2	58.80	4	58.95	58.80	-2	1,174	-0.17%
2023/09/01	2	57.70	6	57.95	57.70	-4	1,180	-0.34%
2023/08/31	2	57.00	4	57.50	57.10	-2	1,245	-0.16%
2023/08/30	3	55.70	3	56.70	56.60	0	1,275	0.00%
2023/08/28	4	53.25	0	0.00	53.00	4	1,275	0.31%
2023/08/25	0	0.00	2	52.60	52.60	-2	1,324	-0.15%
2023/08/16	0	0.00	5	52.80	52.30	-5	1,453	-0.34%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/09	6	61.70	2	62.50	61.60	4	1,472	0.27%
2023/08/08	2	62.10	0	0.00	62.10	2	1,469	0.14%
2023/08/02	1	59.40	0	0.00	58.20	1	1,450	0.07%
2023/07/27	0	0.00	2	63.30	63.10	-2	1,432	-0.14%
2023/07/26	2	62.10	0	0.00	61.90	2	1,431	0.14%
2023/07/25	2	62.60	2	63.30	63.40	0	1,429	0.00%
2023/07/19	1	64.10	1	64.30	63.90	0	1,450	0.00%
2023/07/18	4	66.55	4	67.55	66.00	0	1,452	0.00%
2023/07/17	3	66.47	5	66.76	67.40	-2	1,444	-0.14%
2023/07/13	7	67.06	5	67.92	67.10	2	1,439	0.14%
2023/07/12	1	66.30	1	66.90	67.00	0	1,424	0.00%
2023/07/11	5	66.98	0	0.00	66.90	5	1,426	0.35%
2023/07/05	2	67.95	0	0.00	67.80	2	1,583	0.13%
2023/07/04	0	0.00	4	68.23	70.20	-4	1,531	-0.26%
2023/06/30	0	0.00	3	62.17	63.20	-3	1,386	-0.22%
2023/06/26	3	61.23	0	0.00	61.10	3	1,385	0.22%
2023/06/21	0	0.00	1	61.10	61.20	-1	1,385	-0.07%
2023/06/20	1	60.50	0	0.00	60.80	1	1,387	0.07%
2023/06/08	2	65.00	1	65.70	64.70	1	1,344	0.07%
2023/06/07	0	0.00	2	64.50	64.70	-2	1,344	-0.15%
2023/06/06	0	0.00	15	65.60	64.80	-15	1,326	-1.13%
2023/06/05	0	0.00	7	62.57	63.80	-7	1,275	-0.55%
2023/06/02	0	0.00	10	62.05	61.70	-10	1,245	-0.80%
2023/05/31	0	0.00	5	62.88	63.00	-5	1,256	-0.40%
2023/05/25	0	0.00	1	62.00	61.30	-1	1,216	-0.08%
2023/05/22	2	62.10	3	62.20	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	1	59.70	59.60	-1	1,270	-0.08%
2023/05/18	2	59.20	0	0.00	59.10	2	1,261	0.16%
2023/05/12	1	55.50	0	0.00	55.50	1	1,198	0.08%
2023/04/21	1	56.80	0	0.00	56.70	1	1,227	0.08%
2023/04/19	4	60.23	0	0.00	59.80	4	1,203	0.33%
2023/04/18	3	61.20	0	0.00	60.40	3	1,192	0.25%
2023/04/14	5	61.76	0	0.00	61.70	5	1,163	0.43%
2023/04/13	10	61.92	0	0.00	61.50	10	1,151	0.87%
2023/04/12	10	63.15	1	62.20	63.60	9	1,060	0.85%
2023/03/31	0	0.00	10	59.10	59.20	-10	868	-1.15%
2023/03/30	0	0.00	1	59.00	59.20	-1	867	-0.12%
2023/03/27	0	0.00	1	60.20	60.40	-1	880	-0.11%
2023/03/08	1	61.70	0	0.00	61.20	1	1,091	0.09%
2023/03/03	0	0.00	2	59.30	59.40	-2	1,250	-0.16%
2023/03/01	3	59.13	0	0.00	58.70	3	1,338	0.22%
2023/02/22	1	62.40	0	0.00	62.30	1	1,384	0.07%
2023/02/21	0	0.00	1	64.00	64.50	-1	1,383	-0.07%
2023/02/08	1	60.40	1	60.50	60.40	0	1,761	0.00%
2023/02/03	2	59.80	0	0.00	59.80	2	1,867	0.11%
2023/02/02	0	0.00	3	59.97	60.20	-3	1,864	-0.16%
2023/01/06	0	0.00	2	54.05	54.10	-2	2,123	-0.09%
2022/12/22	2	54.95	0	0.00	54.90	2	2,315	0.09%
2022/12/19	1	56.80	1	57.20	56.70	0	2,384	0.00%
2022/12/16	7	57.51	4	58.00	57.50	3	2,412	0.12%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/12	4	58.03	4	58.60	59.50	0	2,431	0.00%
2022/12/08	1	58.30	1	59.00	58.50	0	2,507	0.00%
2022/12/07	3	58.80	2	59.30	58.50	1	2,530	0.04%
2022/12/05	0	0.00	1	60.90	61.00	-1	2,535	-0.04%
2022/12/02	3	60.63	5	61.26	60.80	-2	2,533	-0.08%
2022/12/01	0	0.00	2	60.40	60.10	-2	2,520	-0.08%
2022/11/30	0	0.00	1	59.50	59.90	-1	2,559	-0.04%
2022/11/29	6	59.15	0	0.00	59.50	6	2,584	0.23%
2022/11/28	1	59.80	9	59.06	59.30	-8	2,579	-0.31%
2022/11/25	3	57.73	2	58.60	57.00	1	2,496	0.04%
2022/11/24	6	56.60	9	57.52	58.40	-3	2,494	-0.12%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/22	1	54.20	1	55.10	55.80	0	2,503	0.00%
2022/11/18	3	56.50	2	56.85	55.30	1	2,529	0.04%
2022/11/17	1	55.70	0	0.00	55.90	1	2,533	0.04%
2022/11/16	1	54.40	4	55.13	55.20	-3	2,568	-0.12%
2022/11/11	6	53.92	58	53.76	53.10	-52	2,889	-1.80%
2022/11/10	2	55.10	2	56.15	55.10	0	2,772	0.00%
2022/11/09	0	0.00	3	55.63	55.90	-3	2,749	-0.11%
2022/11/08	2	54.65	10	54.81	54.40	-8	2,707	-0.30%
2022/11/07	0	0.00	5	52.90	53.50	-5	2,618	-0.19%
2022/11/04	16	53.55	13	53.36	53.50	3	2,589	0.12%
2022/11/02	29	52.04	32	51.88	51.90	-3	2,493	-0.12%
2022/10/19	8	52.45	4	53.03	51.60	4	2,364	0.17%
2022/10/11	1	48.95	0	0.00	48.85	1	2,200	0.05%
2022/09/30	0	0.00	1	49.40	49.80	-1	2,167	-0.05%
2022/09/28	6.3	52.28	0	0.00	49.50	6.3	2,208	0.29%
2022/09/27	10	51.30	5	53.52	53.60	5	2,273	0.22%
2022/09/26	10.3	52.79	0	0.00	51.30	10.3	2,288	0.45%
2022/09/23	4	55.63	0	0.00	54.60	4	2,271	0.18%
2022/09/22	0	0.00	11	55.74	55.70	-11	2,257	-0.49%
2022/09/16	1	59.00	0	0.00	58.90	1	2,240	0.04%
2022/09/15	1	60.30	3	60.13	60.30	-2	2,236	-0.09%
2022/09/14	2.5	57.64	0	0.00	58.00	2.5	2,206	0.11%
2022/09/07	18.1	56.66	0	0.00	56.60	18.1	2,244	0.81%
2022/09/06	1	58.80	0	0.00	58.10	1	2,278	0.04%
2022/09/05	1	58.20	0	0.00	57.80	1	2,240	0.04%
2022/09/02	1	61.00	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0.8	60.69	0	0.00	60.50	0.8	2,218	0.04%
2022/08/31	0	0.00	1	61.80	61.80	-1	2,218	-0.05%
2022/08/30	2	60.95	5	61.70	61.10	-3	2,198	-0.14%
2022/08/29	40	58.48	0	0.00	59.20	40	2,140	1.87%
2022/08/26	0	0.00	2	60.50	60.60	-2	2,130	-0.09%
2022/08/25	5	59.18	0	0.00	59.00	5	2,116	0.24%
2022/08/24	2	60.55	0	0.00	58.90	2	2,111	0.09%
2022/08/23	1	62.20	1	60.90	60.90	0	2,081	0.00%
2022/08/22	2	62.90	4	63.70	62.80	-2	2,037	-0.10%
2022/08/19	11	61.41	3	61.83	62.30	8	1,915	0.42%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/05	1	55.70	0	0.00	56.70	1	1,759	0.06%
2022/07/26	1	61.20	0	0.00	61.10	1	1,980	0.05%
2022/07/22	1	65.10	0	0.00	63.30	1	1,996	0.05%
2022/07/21	7	63.03	1	63.80	64.20	6	2,010	0.30%
2022/07/20	0	0.00	1	64.10	63.40	-1	2,054	-0.05%
2022/07/19	1	62.50	0	0.00	62.30	1	2,122	0.05%
2022/07/18	0	0.00	1	63.10	63.00	-1	2,292	-0.04%
2022/07/15	2	61.70	1	62.30	62.50	1	2,303	0.04%
2022/07/14	0	0.00	1	62.50	62.30	-1	2,321	-0.04%
2022/07/13	2	60.60	0	0.00	59.00	2	2,314	0.09%
2022/07/05	0	0.00	5	62.10	64.70	-5	2,343	-0.21%
2022/07/01	4	69.40	2	66.00	65.60	2	2,296	0.09%
2022/06/23	1	71.00	1	71.50	71.70	0	2,678	0.00%
2022/06/21	0	0.00	20	73.00	74.20	-20	2,922	-0.68%
2022/06/20	10	74.30	0	0.00	72.90	10	3,030	0.33%
2022/06/17	1	73.60	0	0.00	74.00	1	3,136	0.03%
2022/06/15	1	76.90	11	77.33	75.70	-10	3,125	-0.32%
2022/06/14	24	79.07	0	0.00	78.50	24	3,095	0.78%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.40	0	0.00	86.40	1	3,054	0.03%
2022/06/06	2	87.35	1	87.40	86.30	1	3,077	0.03%
2022/06/02	0	0.00	1	88.30	88.10	-1	3,112	-0.03%
2022/05/31	1	91.20	5	88.38	91.20	-4	3,297	-0.12%
2022/05/30	6	87.35	4	88.23	87.60	2	3,379	0.06%
2022/05/27	3	87.50	0	0.00	87.20	3	3,390	0.09%
2022/05/26	1	88.40	6	88.85	88.10	-5	3,408	-0.15%
2022/05/25	3	88.43	1	88.80	88.60	2	3,438	0.06%
2022/05/20	0	0.00	10	92.60	92.90	-10	3,490	-0.29%
2022/05/19	13	89.96	3	90.43	91.70	10	3,504	0.29%
2022/05/18	5	94.22	5	95.28	94.00	0	3,484	0.00%
2022/05/17	0	0.00	2	94.55	94.40	-2	3,498	-0.06%
2022/05/16	2	93.55	2	94.45	93.70	0	3,553	0.00%
2022/05/13	6	93.23	1	93.00	93.00	5	3,578	0.14%
2022/05/11	1	94.80	1	95.80	96.20	0	3,722	0.00%
2022/05/10	1	96.90	1	97.90	95.20	0	3,762	0.00%
2022/05/09	1	97.90	0	0.00	97.20	1	3,928	0.03%
2022/05/06	9	100.22	1	99.70	99.70	8	4,134	0.19%
2022/05/05	5	99.84	8	102.63	104.00	-3	4,176	-0.07%
2022/05/04	1	98.80	11	100.44	100.00	-10	4,157	-0.24%
2022/04/29	0	0.00	1	96.10	95.40	-1	4,268	-0.02%
2022/04/22	18	98.62	3	98.33	94.50	15	4,492	0.33%
2022/04/21	1	105.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	1	103.50	12	104.42	105.00	-11	4,574	-0.24%
2022/04/15	11	100.14	0	0.00	99.40	11	4,935	0.22%
2022/04/14	0	0.00	4	104.00	103.50	-4	5,053	-0.08%
2022/04/13	1	101.00	3	103.67	103.50	-2	5,261	-0.04%
2022/04/08	4	101.25	0	0.00	101.00	4	5,619	0.07%
2022/04/07	2	101.25	3	103.50	102.00	-1	5,729	-0.02%
2022/04/06	1	102.00	2	103.50	103.00	-1	5,870	-0.02%
2022/04/01	5	104.80	2	103.50	103.50	3	5,968	0.05%
2022/03/31	0	0.00	4	107.50	106.00	-4	6,026	-0.07%
2022/03/30	3	105.50	1	105.50	105.50	2	6,178	0.03%
2022/03/29	5	104.80	6	105.67	105.50	-1	6,384	-0.02%
2022/03/28	5	102.70	6	104.17	105.50	-1	6,557	-0.02%
2022/03/25	12	106.67	6	105.50	104.50	6	6,734	0.09%
2022/03/24	1	104.50	6	104.00	107.50	-5	6,998	-0.07%
2022/03/23	2	101.50	4	104.13	102.50	-2	7,083	-0.03%
2022/03/22	1	97.49	12	100.21	102.50	-11	7,145	-0.15%
2022/03/21	2	96.75	4	96.75	97.50	-2	7,026	-0.03%
2022/03/18	2	93.85	1	94.90	94.20	1	7,013	0.01%
2022/03/17	0	0.00	1	93.30	93.70	-1	7,026	-0.01%
2022/03/15	11	91.03	0	0.00	89.40	11	7,060	0.16%
2022/03/10	2	94.60	3	94.67	94.80	-1	7,199	-0.01%
2022/03/09	5	89.90	0	0.00	91.80	5	7,342	0.07%
2022/03/08	2	92.40	0	0.00	89.60	2	7,673	0.03%
2022/03/07	56	89.89	56	89.92	90.80	0	7,944	0.00%
2022/03/04	3	93.77	0.1	95.10	92.30	2.9	8,202	0.04%
2022/03/03	2	96.90	1	96.00	96.00	1	8,209	0.01%
2022/03/02	1	99.80	2.1	98.43	98.60	-1.1	8,153	-0.01%
2022/03/01	4	100.13	0	0.00	99.90	4	8,161	0.05%
2022/02/23	1	104.50	0	0.00	104.00	1	8,512	0.01%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/16	1	104.00	5	106.00	105.50	-4	9,115	-0.04%
2022/02/15	5	105.00	0	0.00	102.00	5	9,329	0.05%
2022/02/14	2	103.75	1	107.50	102.00	1	9,571	0.01%
2022/02/11	1	104.00	2	108.00	107.00	-1	9,870	-0.01%
2022/02/10	5	104.70	5	105.50	104.50	0	10,054	0.00%
2022/02/09	145	103.43	145	104.03	105.50	0	10,128	0.00%	大買/大賣/
2022/02/08	7	109.50	4	105.63	105.50	3	10,138	0.03%
2022/02/07	2.2	114.39	2	116.50	117.00	0.2	10,163	0.00%
2022/01/26	4	115.13	3	115.33	113.50	1	10,170	0.01%
2022/01/25	2	116.50	0	0.00	115.00	2	10,232	0.02%
2022/01/24	1	119.50	8	117.13	119.00	-7	10,245	-0.07%
2022/01/21	9	122.39	0	0.00	121.00	9	10,262	0.09%
2022/01/20	3	122.50	5	125.20	125.50	-2	10,259	-0.02%
2022/01/19	3	122.83	4	124.75	124.50	-1	10,282	-0.01%
2022/01/18	3	123.83	0	0.00	123.00	3	10,409	0.03%
2022/01/17	6	122.83	7	125.50	127.50	-1	10,437	-0.01%
2022/01/14	1	119.50	2	124.25	126.00	-1	10,538	-0.01%
2022/01/13	2	122.50	2	122.25	122.50	0	10,540	0.00%
2022/01/12	2	125.75	0	0.00	126.50	2	10,553	0.02%
2022/01/11	3	128.67	4	129.50	129.00	-1	10,539	-0.01%
2022/01/10	0	0.00	3	128.00	129.00	-3	10,515	-0.03%
2022/01/07	4	127.75	0	0.00	125.00	4	10,675	0.04%
2022/01/06	0	0.00	3	131.33	137.00	-3	10,737	-0.03%
2022/01/05	5	129.10	2	128.50	128.50	3	10,568	0.03%
2022/01/04	2	132.25	2	133.00	132.50	0	10,402	0.00%
2022/01/03	1	133.00	0	0.00	134.50	1	10,361	0.01%
2021/12/28	0	0.00	1	127.00	127.00	-1	10,118	-0.01%
2021/12/27	0	0.00	1	123.00	124.00	-1	10,047	-0.01%
2021/12/24	2	125.00	1	125.00	123.00	1	10,005	0.01%
2021/12/23	1	128.50	3	128.17	129.00	-2	9,825	-0.02%
2021/12/21	1	114.00	1	116.00	118.00	0	9,542	0.00%
2021/12/20	1	117.00	1	118.00	114.00	0	9,781	0.00%
2021/12/17	0	0.00	11	105.73	108.00	-11	9,552	-0.12%
2021/12/16	11	101.18	15	100.37	102.50	-4	9,333	-0.04%
2021/12/15	2	96.25	2	96.90	96.00	0	9,206	0.00%
2021/12/13	2	95.70	0	0.00	95.20	2	9,303	0.02%
2021/12/10	0	0.00	1	95.40	95.10	-1	9,540	-0.01%
2021/12/09	1	95.00	0	0.00	95.00	1	9,626	0.01%
2021/12/08	0	0.00	2	95.70	95.40	-2	9,715	-0.02%
2021/12/07	1	96.00	1	93.60	93.60	0	10,136	0.00%
2021/12/06	1	97.70	2	96.00	95.60	-1	10,457	-0.01%
2021/12/03	5	96.64	2	96.30	96.30	3	10,554	0.03%
2021/12/02	5	99.56	1	100.00	98.30	4	10,616	0.04%
2021/12/01	10	104.45	0	0.00	103.00	10	10,358	0.10%
2021/11/30	3	109.00	6	107.75	114.00	-3	10,353	-0.03%
2021/11/29	3	99.80	5	103.10	104.00	-2	10,326	-0.02%
2021/11/26	1	98.80	2	101.50	101.50	-1	10,376	-0.01%
2021/11/25	3	100.80	2	100.00	100.00	1	10,365	0.01%
2021/11/24	1	101.50	3	102.67	101.50	-2	10,336	-0.02%
2021/11/23	3	101.33	1	99.00	99.00	2	10,249	0.02%
2021/11/22	7	102.43	5	107.20	102.50	2	10,121	0.02%
2021/11/19	5	103.50	5	106.70	103.00	0	9,883	0.00%
2021/11/18	2	99.80	7	103.07	103.00	-5	9,661	-0.05%
2021/11/17	3	100.00	4	102.63	103.00	-1	9,585	-0.01%
2021/11/16	11	99.29	7	98.89	100.50	4	9,481	0.04%
2021/11/15	6	101.33	8	104.38	103.50	-2	9,310	-0.02%
2021/11/12	10	99.68	1	98.90	98.90	9	9,148	0.10%
2021/11/11	0	0.00	10.1	101.46	101.50	-10.1	8,880	-0.11%
2021/11/10	2	92.10	2	94.70	92.30	0	8,609	0.00%
2021/11/09	1	91.50	11	90.26	93.60	-10	8,228	-0.12%
2021/11/08	7	85.01	6	86.25	85.10	1	7,972	0.01%
2021/11/05	12	82.93	12	84.19	85.00	0	7,842	0.00%
2021/11/04	6	81.65	11	82.68	84.80	-5	7,630	-0.07%
2021/11/03	1	78.60	9	79.61	79.90	-8	7,371	-0.11%
2021/11/02	8	78.55	0	0.00	76.30	8	7,284	0.11%
2021/11/01	2	77.20	7	79.10	80.00	-5	7,196	-0.07%
2021/10/29	1	77.00	7	76.93	78.00	-6	7,122	-0.08%
2021/10/28	2	74.30	11	74.67	74.40	-9	7,055	-0.13%
2021/10/27	3	75.07	2	75.40	75.60	1	7,006	0.01%
2021/10/26	9	76.11	7	76.33	75.10	2	6,952	0.03%
2021/10/25	22	79.06	0	0.00	77.50	22	6,781	0.32%
2021/10/22	0	0.00	8	79.50	80.80	-8	6,653	-0.12%
2021/10/21	10	78.00	11	79.35	78.20	-1	6,455	-0.02%
2021/10/20	447	78.43	1	80.20	77.90	446	6,355	7.02%	大買/鉅額交易
2021/10/18	0	0.00	4	76.10	77.30	-4	6,132	-0.07%
2021/10/15	3	75.57	25	76.36	76.00	-22	6,050	-0.36%
2021/10/14	14	72.62	28.1	72.92	73.90	-14.1	5,766	-0.24%
2021/10/13	4	71.10	1	70.50	70.80	3	5,597	0.05%
2021/10/12	3	71.40	6	72.05	72.00	-3	5,590	-0.05%
2021/10/08	7	71.01	7	72.00	70.80	0	5,584	0.00%
2021/10/07	6	70.22	10	70.68	70.80	-4	5,641	-0.07%
2021/10/06	1	68.10	1	68.50	68.70	0	5,580	0.00%
2021/10/05	2	67.00	6	67.68	68.70	-4	5,539	-0.07%
2021/10/04	3	66.30	2	66.95	65.00	1	5,466	0.02%
2021/10/01	0	0.00	1	66.80	65.10	-1	5,413	-0.02%
2021/09/30	1	68.90	1	69.00	68.00	0	5,326	0.00%
2021/09/29	2	69.65	0	0.00	69.50	2	5,269	0.04%
2021/09/28	15	73.15	8	73.75	72.60	7	5,202	0.13%
2021/09/27	35	73.96	21	74.04	73.10	14	5,041	0.28%
2021/09/24	1	70.80	9	71.27	71.30	-8	4,553	-0.18%
2021/09/23	2	68.95	2	69.00	69.00	0	4,403	0.00%
2021/09/22	2	68.80	2	69.65	68.30	0	4,354	0.00%
2021/09/17	5	67.82	3	68.83	68.70	2	4,283	0.05%
2021/09/15	4	67.23	3	68.43	68.90	1	4,143	0.02%
2021/09/14	5	70.82	2	71.15	70.30	3	3,902	0.08%
2021/09/13	3	71.77	4	73.13	73.00	-1	3,808	-0.03%
2021/09/10	21	71.56	12	72.75	73.10	9	3,676	0.24%
2021/09/09	15	71.53	16	70.36	71.50	-1	3,227	-0.03%
2021/09/08	2	65.90	0	0.00	66.80	2	2,827	0.07%
2021/09/07	8	67.20	7	68.43	69.90	1	2,656	0.04%
2021/09/06	8.1	68.71	0	0.00	68.40	8.1	2,407	0.33%
2021/09/03	3	69.67	37	70.09	70.50	-34	2,298	-1.48%
2021/09/02	12	67.68	13	68.16	68.60	-1	1,979	-0.05%
2021/09/01	0	0.00	27	65.22	65.80	-27	1,608	-1.68%
2021/08/23	0	0.00	3	55.97	58.30	-3	1,429	-0.21%
2021/08/20	1	54.10	0	0.00	54.10	1	1,427	0.07%
2021/08/19	2	55.00	0	0.00	54.40	2	1,433	0.14%
2021/08/18	1	54.00	4	55.75	56.50	-3	1,443	-0.21%
2021/08/16	1	55.30	1	56.00	54.80	0	1,465	0.00%
2021/08/13	3	56.90	0	0.00	55.60	3	1,486	0.20%
2021/08/06	0	0.00	5	60.82	61.00	-5	1,715	-0.29%
2021/08/05	4	60.33	2	60.50	60.40	2	1,783	0.11%
2021/08/04	0	0.00	4	60.90	61.00	-4	1,826	-0.22%
2021/07/30	0	0.00	4	58.55	57.70	-4	1,955	-0.20%
2021/07/29	3	58.07	0	0.00	58.30	3	1,978	0.15%
2021/07/28	0	0.00	1	59.00	58.50	-1	1,986	-0.05%
2021/07/27	1	59.70	3	60.40	59.60	-2	2,002	-0.10%
2021/07/26	3	59.67	0	0.00	59.70	3	2,010	0.15%
2021/07/23	2	61.50	0	0.00	60.50	2	2,006	0.10%
2021/07/22	3	60.77	3	61.90	62.30	0	2,060	0.00%
2021/07/21	0	0.00	3	60.73	60.60	-3	2,038	-0.15%
2021/07/20	1	59.00	1	58.50	58.50	0	2,024	0.00%
2021/07/19	3	60.00	0	0.00	59.80	3	2,021	0.15%
2021/07/16	1	63.60	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	64.35	0	0.00	64.30	2	2,037	0.10%
2021/07/14	2	64.50	2	64.25	65.40	0	1,996	0.00%
2021/07/13	2	61.30	2	62.45	60.70	0	1,931	0.00%
2021/07/12	0	0.00	1	60.20	60.00	-1	1,946	-0.05%
2021/07/06	2	61.40	2	60.80	60.70	0	2,123	0.00%
2021/06/24	0	0.00	1	60.90	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	1	60.20	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	2	59.10	58.00	-2	2,220	-0.09%
2021/06/17	0	0.00	1	58.50	58.50	-1	2,228	-0.04%
2021/06/15	0	0.00	1	57.90	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	1	57.10	56.80	-1	2,269	-0.04%
2021/06/08	0	0.00	1	55.00	55.10	-1	2,322	-0.04%
2021/06/04	1	55.30	0	0.00	55.30	1	2,355	0.04%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/06/01	0	0.00	1	57.00	56.70	-1	2,412	-0.04%
2021/05/31	1	56.80	10	55.36	56.50	-9	2,531	-0.36%
2021/05/28	0	0.00	1	56.70	55.70	-1	2,548	-0.04%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/24	2	53.25	3	53.50	53.70	-1	2,607	-0.04%
2021/05/19	13	51.27	1	51.70	51.90	12	2,594	0.46%
2021/05/17	10	44.60	0	0.00	44.55	10	2,584	0.39%
2021/05/14	2	50.45	0	0.00	49.50	2	2,540	0.08%
2021/05/13	10	52.10	0	0.00	50.80	10	2,494	0.40%
2021/05/12	1	55.30	0	0.00	55.20	1	2,437	0.04%
2021/05/11	0	0.00	11	61.40	61.30	-11	2,407	-0.46%
2021/05/07	5	68.40	1	68.30	68.80	4	2,344	0.17%
2021/05/06	18	68.23	10	68.22	67.90	8	2,357	0.34%
2021/05/05	6	67.12	0	0.00	66.50	6	2,436	0.25%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	12	68.16	1	68.80	67.80	11	2,506	0.44%
2021/04/27	1	66.90	6	67.02	67.50	-5	2,459	-0.20%
2021/04/23	0	0.00	2	66.60	67.00	-2	2,476	-0.08%
2021/04/22	2	68.30	1	68.10	66.80	1	2,524	0.04%
2021/04/21	1	67.10	1	67.90	67.90	0	2,556	0.00%
2021/04/20	21	67.00	1	67.10	67.20	20	2,535	0.79%
2021/04/19	1	67.60	0	0.00	67.20	1	2,565	0.04%
2021/04/16	1	65.20	2	65.80	65.90	-1	2,547	-0.04%
2021/04/14	1	61.00	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	64.50	0	0.00	64.30	2	2,516	0.08%
2021/04/12	1	66.20	1	66.00	66.10	0	2,473	0.00%
2021/04/09	1	66.80	0	0.00	66.50	1	2,482	0.04%
2021/04/08	3	66.60	0	0.00	66.70	3	2,468	0.12%
2021/04/06	5	67.52	1	66.70	66.80	4	2,449	0.16%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/30	29	66.90	0	0.00	67.00	29	2,504	1.16%
2021/03/29	1	66.90	12	66.70	67.10	-11	2,528	-0.43%
2021/03/22	0	0.00	4	67.08	66.80	-4	2,734	-0.15%
2021/03/19	1	67.40	12	67.41	67.40	-11	2,732	-0.40%
2021/03/18	2	67.55	1	67.30	67.40	1	2,752	0.04%
2021/03/16	0	0.00	2	68.30	68.10	-2	2,832	-0.07%
2021/03/15	1	68.20	0	0.00	68.10	1	2,841	0.04%
2021/03/12	2	67.55	3	68.60	67.90	-1	2,845	-0.04%
2021/03/10	29	67.85	0	0.00	67.70	29	2,882	1.01%
2021/03/09	5	66.76	0	0.00	67.00	5	2,885	0.17%
2021/03/08	2	68.25	0	0.00	67.90	2	2,871	0.07%
2021/03/05	2	68.60	0	0.00	68.60	2	2,898	0.07%
2021/03/04	5	69.36	1	68.90	68.20	4	2,914	0.14%
2021/03/03	1	71.70	0	0.00	71.10	1	2,864	0.03%
2021/03/02	2	72.10	4	72.05	71.00	-2	2,890	-0.07%
2021/02/25	2	70.70	0	0.00	71.10	2	2,857	0.07%
2021/02/24	2	70.45	0	0.00	70.30	2	2,864	0.07%
2021/02/23	0	0.00	3	70.20	70.40	-3	2,862	-0.10%
2021/02/19	0	0.00	1	70.80	71.20	-1	2,941	-0.03%
2021/02/18	1	70.80	0	0.00	71.20	1	2,978	0.03%
2021/02/04	0	0.00	1	66.70	66.70	-1	3,002	-0.03%
2021/02/02	0	0.00	1	67.00	67.00	-1	3,048	-0.03%
2021/01/29	1	70.30	0	0.00	68.80	1	3,112	0.03%
2021/01/28	1	71.00	1	70.20	70.20	0	3,078	0.00%
2021/01/27	1	71.90	5	70.78	71.70	-4	3,027	-0.13%
2021/01/26	2	68.30	0	0.00	68.60	2	2,911	0.07%
2021/01/21	1	68.10	0	0.00	67.90	1	2,850	0.04%
2021/01/15	2	69.70	0	0.00	68.90	2	2,838	0.07%
2021/01/14	2	70.90	6	68.53	70.90	-4	2,786	-0.14%
2021/01/13	10	67.90	10	67.30	68.10	0	2,736	0.00%
2021/01/08	1	67.90	0	0.00	67.50	1	2,673	0.04%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	69.05	0	0.00	68.30	2	2,634	0.08%
2021/01/05	2	68.70	0	0.00	68.60	2	2,611	0.08%
2021/01/04	2	69.15	0	0.00	69.40	2	2,608	0.08%
2020/12/29	0	0.00	1	68.50	68.60	-1	2,624	-0.04%
2020/12/28	1	67.90	0	0.00	67.90	1	2,615	0.04%
2020/12/23	1	67.70	2	69.20	69.50	-1	2,559	-0.04%
2020/12/22	2	68.50	0	0.00	67.60	2	2,576	0.08%
2020/12/16	2	71.55	0	0.00	72.00	2	2,632	0.08%
2020/12/14	1	72.20	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	72.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	1	76.50	0	0.00	74.60	1	2,880	0.03%
2020/12/07	6	79.87	0	0.00	77.30	6	2,949	0.20%
2020/12/04	2	81.40	1	81.30	81.10	1	2,888	0.03%
2020/12/03	3	81.77	1	82.80	81.80	2	2,879	0.07%
2020/12/02	2	82.30	1	83.20	82.60	1	2,878	0.03%
2020/12/01	4	82.60	5	82.84	83.40	-1	2,889	-0.03%
2020/11/30	3	81.83	0	0.00	81.30	3	2,889	0.10%
2020/11/27	8	82.83	2	83.15	83.40	6	2,869	0.21%
2020/11/25	1	82.00	0	0.00	81.40	1	2,816	0.04%
2020/11/24	0	0.00	5	82.20	81.30	-5	2,831	-0.18%
2020/11/20	0	0.00	2	82.70	82.90	-2	2,874	-0.07%
2020/11/19	3	82.43	1	83.90	82.40	2	2,877	0.07%
2020/11/17	11	82.25	0	0.00	81.60	11	2,822	0.39%
2020/11/16	0	0.00	5	81.04	81.80	-5	2,855	-0.18%
2020/11/13	0	0.00	4	79.18	78.70	-4	2,823	-0.14%
2020/11/11	10	79.52	3	79.97	79.70	7	2,871	0.24%
2020/11/10	3	77.57	1	78.00	78.50	2	2,919	0.07%
2020/11/09	2	77.70	2	79.10	78.50	0	2,982	0.00%
2020/11/06	4	78.25	18	78.68	78.50	-14	3,079	-0.45%
2020/11/05	1	75.20	1	75.80	76.00	0	3,050	0.00%
2020/11/04	0	0.00	3	75.40	75.80	-3	3,117	-0.10%
2020/11/03	1	75.50	1	76.50	74.90	0	3,232	0.00%
2020/11/02	2	73.90	3	74.70	75.20	-1	3,373	-0.03%
2020/10/30	2	75.30	1	75.40	74.10	1	3,595	0.03%
2020/10/29	2	75.15	3	76.60	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	6	75.27	75.40	-6	3,735	-0.16%
2020/10/27	0	0.00	3	73.80	74.30	-3	3,751	-0.08%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/13	0	0.00	2	71.30	71.70	-2	4,480	-0.04%
2020/10/06	14	72.26	0	0.00	71.70	14	4,641	0.30%
2020/09/29	1	71.80	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	72.10	0	0.00	72.00	2	4,991	0.04%
2020/09/25	1	72.40	0	0.00	72.40	1	5,108	0.02%
2020/09/24	3	76.00	0	0.00	74.60	3	5,324	0.06%
2020/09/23	13	78.32	11	79.65	77.30	2	5,685	0.04%
2020/09/22	5	77.00	5	77.90	78.30	0	5,668	0.00%
2020/09/21	0	0.00	16	78.56	78.30	-16	5,672	-0.28%
2020/09/18	0	0.00	2	78.50	77.00	-2	5,673	-0.04%
2020/09/17	1	76.90	4	78.28	78.10	-3	5,617	-0.05%
2020/09/16	0	0.00	4	78.03	78.00	-4	5,632	-0.07%
2020/09/15	3	76.53	8	76.29	77.10	-5	5,684	-0.09%
2020/09/14	0	0.00	1	74.90	74.20	-1	5,814	-0.02%
2020/09/04	1	71.40	0	0.00	71.70	1	6,164	0.02%
2020/09/01	1	70.60	0	0.00	71.00	1	6,217	0.02%
2020/08/27	1	71.60	0	0.00	72.30	1	6,351	0.02%
2020/08/20	6	72.95	1	69.40	70.50	5	6,500	0.08%
2020/08/19	0	0.00	1	73.30	73.50	-1	6,602	-0.02%
2020/08/17	1	75.20	1	76.40	76.20	0	6,804	0.00%
2020/08/13	0	0.00	1	74.00	73.70	-1	7,234	-0.01%
2020/08/11	1	74.80	0	0.00	75.80	1	7,256	0.01%
2020/08/10	3	75.30	0	0.00	74.40	3	7,261	0.04%
2020/08/07	9	78.49	1	76.30	76.30	8	7,369	0.11%
2020/08/06	16	81.16	0	0.00	79.60	16	7,356	0.22%
2020/08/05	7	81.49	20	81.50	83.10	-13	7,623	-0.17%
2020/08/04	1	73.90	0	0.00	75.80	1	7,502	0.01%
2020/08/03	11	77.33	0	0.00	73.70	11	7,519	0.15%
2020/07/31	2	79.90	4	80.40	80.40	-2	7,730	-0.03%
2020/07/30	5	79.92	1	79.50	79.60	4	8,002	0.05%
2020/07/29	13	80.68	4	82.15	80.10	9	8,006	0.11%
2020/07/28	9	81.64	7	81.51	82.00	2	8,007	0.02%
2020/07/27	8	80.09	1	81.30	80.00	7	7,992	0.09%
2020/07/24	3	81.33	5	82.94	80.80	-2	8,093	-0.02%
2020/07/23	0	0.00	17	82.23	83.10	-17	8,153	-0.21%
2020/07/22	0	0.00	5	82.36	82.40	-5	8,100	-0.06%
2020/07/21	13	81.17	11	81.92	81.80	2	8,102	0.02%
2020/07/17	6	80.37	5	81.76	78.90	1	8,302	0.01%
2020/07/15	8	78.16	14	79.00	78.00	-6	8,442	-0.07%
2020/07/13	14	78.38	1	77.70	77.70	13	8,523	0.15%
2020/07/10	4	78.75	1	79.60	77.70	3	8,572	0.03%
2020/07/09	11	82.35	19	82.86	81.10	-8	8,601	-0.09%
2020/07/08	17	80.77	4	81.45	81.60	13	8,613	0.15%
2020/07/07	8	79.49	15	79.32	79.80	-7	8,630	-0.08%
2020/07/06	3	79.63	4	80.13	78.90	-1	8,763	-0.01%
2020/07/03	6	79.25	116	78.92	78.00	-110	8,994	-1.22%	大賣/鉅額交易
2020/07/02	2	78.45	12	74.83	79.40	-10	8,939	-0.11%
2020/07/01	6	72.17	14	72.32	72.20	-8	8,738	-0.09%
2020/06/30	6	69.30	0	0.00	69.10	6	8,712	0.07%
2020/06/29	11	69.72	2	69.40	69.10	9	8,739	0.10%
2020/06/24	5	70.54	0	0.00	70.80	5	8,718	0.06%
2020/06/23	9	71.03	1	70.70	70.60	8	8,835	0.09%
2020/06/22	6	72.23	2	73.60	72.30	4	8,839	0.05%
2020/06/19	2	72.30	17	71.74	73.60	-15	8,860	-0.17%
2020/06/18	1	69.50	1	69.50	69.40	0	8,725	0.00%
2020/06/17	1	68.80	1	70.90	69.00	0	8,838	0.00%
2020/06/16	2	69.95	5	70.10	70.60	-3	8,860	-0.03%
2020/06/12	1	64.20	5	66.90	67.60	-4	9,014	-0.04%
2020/06/11	2	67.00	5	65.86	65.20	-3	9,095	-0.03%
2020/06/10	2	66.15	0	0.00	67.00	2	9,153	0.02%
2020/06/08	1	67.40	2	67.25	67.00	-1	9,341	-0.01%
2020/06/05	5	67.44	0	0.00	67.30	5	9,400	0.05%
2020/06/04	0	0.00	4	70.00	69.80	-4	9,466	-0.04%
2020/06/03	7	69.27	1	69.80	70.20	6	9,620	0.06%
2020/06/02	11	69.84	3	69.50	69.00	8	9,744	0.08%
2020/06/01	1	69.30	1	69.90	69.60	0	9,816	0.00%
2020/05/29	2	68.40	4	68.45	68.70	-2	9,858	-0.02%
2020/05/28	2	67.45	0	0.00	68.10	2	10,032	0.02%
2020/05/27	6	67.98	0	0.00	68.10	6	10,091	0.06%
2020/05/26	3	68.80	0	0.00	68.20	3	10,310	0.03%
2020/05/25	3	70.27	2	71.30	72.50	1	10,445	0.01%
2020/05/22	2	71.30	2	70.50	69.70	0	10,475	0.00%
2020/05/21	8	66.96	10	68.85	71.50	-2	10,464	-0.02%
2020/05/20	2	63.25	7	64.61	65.00	-5	10,220	-0.05%
2020/05/19	3	62.50	9	62.77	62.90	-6	10,586	-0.06%
2020/05/14	10	62.07	6	63.00	60.60	4	11,202	0.04%
2020/05/13	5	62.22	0	0.00	61.90	5	11,770	0.04%
2020/05/12	4	63.30	19	62.79	62.10	-15	12,247	-0.12%
2020/05/11	1	60.40	3	59.87	61.40	-2	12,047	-0.02%
2020/05/08	3	60.13	0	0.00	60.20	3	12,006	0.02%
2020/05/07	7	61.00	8	61.03	60.10	-1	12,034	-0.01%
2020/05/06	3	59.23	27	58.40	58.60	-24	11,835	-0.20%
2020/05/05	1	55.80	2	55.70	55.60	-1	11,633	-0.01%
2020/05/04	1	55.80	5	56.12	55.10	-4	11,850	-0.03%
2020/04/30	7	56.13	7	56.53	56.30	0	11,923	0.00%
2020/04/29	31	57.34	6	57.17	56.30	25	12,041	0.21%
2020/04/28	3	56.67	5	56.32	57.20	-2	12,202	-0.02%
2020/04/24	1	54.30	901	54.31	54.00	-900	12,214	-7.37%	大賣/鉅額交易
2020/04/23	3	56.57	5	55.82	54.60	-2	12,367	-0.02%
2020/04/22	5	55.22	2	54.80	55.90	3	12,442	0.02%
2020/04/21	11	54.57	15	54.34	54.00	-4	12,394	-0.03%
2020/04/20	0	0.00	1	53.80	53.40	-1	12,231	-0.01%
2020/04/17	3	53.80	2	53.90	52.00	1	12,138	0.01%
2020/04/16	12	53.24	22	53.02	53.40	-10	12,063	-0.08%
2020/04/15	6	52.98	7	53.93	53.00	-1	12,025	-0.01%
2020/04/14	8	53.68	10	53.83	54.00	-2	11,926	-0.02%
2020/04/13	11	53.47	11	53.90	53.10	0	11,862	0.00%
2020/04/10	7	52.81	9	53.00	52.50	-2	11,721	-0.02%
2020/04/09	34	52.82	11	53.25	52.80	23	11,677	0.20%
2020/04/08	19	51.69	30	51.47	51.80	-11	11,479	-0.10%
2020/04/07	2	47.28	16	47.80	48.40	-14	11,116	-0.13%
2020/04/06	5	43.30	4	43.68	44.00	1	10,970	0.01%
2020/04/01	7	45.88	1	45.75	45.50	6	10,811	0.06%
2020/03/31	5	47.47	6	47.16	47.10	-1	10,793	-0.01%
2020/03/30	10	48.70	0	0.00	48.70	10	10,818	0.09%
2020/03/27	5	49.40	7	51.57	48.40	-2	10,907	-0.02%
2020/03/26	6	51.53	0	0.00	51.80	6	10,903	0.06%
2020/03/25	4	53.18	2	52.35	51.40	2	10,937	0.02%
2020/03/24	1	52.20	1	53.00	52.50	0	10,937	0.00%
2020/03/23	7	51.56	21	52.33	51.00	-14	10,976	-0.13%
2020/03/20	0	0.00	4	50.85	51.40	-4	10,835	-0.04%
2020/03/19	5	50.20	3	50.67	47.20	2	10,721	0.02%
2020/03/18	10	51.12	11	51.60	50.50	-1	10,591	-0.01%
2020/03/17	2	47.98	1	49.85	49.15	1	10,397	0.01%
2020/03/16	1	48.75	3	49.05	46.55	-2	10,242	-0.02%
2020/03/13	3	47.97	0	0.00	49.45	3	10,142	0.03%
2020/03/12	1	51.50	1	53.10	50.00	0	10,088	0.00%
2020/03/11	6	55.53	6	56.20	54.20	0	9,966	0.00%
2020/03/10	5	54.06	0	0.00	55.20	5	9,869	0.05%
2020/03/09	14	55.68	2	57.50	55.00	12	9,664	0.12%
2020/03/06	2	57.20	14	57.76	57.60	-12	9,457	-0.13%
2020/03/05	15	57.23	2	57.60	56.90	13	9,328	0.14%
2020/03/04	7	56.77	0	0.00	56.70	7	9,246	0.08%
2020/03/03	3	58.13	3	58.07	57.90	0	9,238	0.00%
2020/03/02	5	55.54	3	56.13	56.00	2	9,054	0.02%
2020/02/27	11	57.79	9	55.88	55.40	2	8,973	0.02%
2020/02/26	2	57.45	8	57.89	57.10	-6	8,663	-0.07%
2020/02/25	2	56.10	1	56.00	55.90	1	8,348	0.01%
2020/02/24	0	0.00	1	57.20	55.70	-1	8,210	-0.01%
2020/02/21	0	0.00	2	55.05	55.50	-2	8,069	-0.02%
2020/02/20	17	54.84	7	56.07	55.50	10	7,975	0.13%
2020/02/19	2	57.70	3	58.07	58.20	-1	7,523	-0.01%
2020/02/18	26	58.09	25	57.83	57.20	1	7,427	0.01%
2020/02/17	16	60.50	11	60.87	59.70	5	7,168	0.07%
2020/02/14	10	58.40	26	58.63	60.30	-16	6,726	-0.24%
2020/02/13	11	55.35	9	54.79	54.90	2	6,002	0.03%
2020/02/12	2	53.10	1	53.70	52.40	1	5,496	0.02%
2020/02/10	3	52.70	3	52.90	51.30	0	5,538	0.00%
2020/02/06	0	0.00	5	53.60	53.60	-5	5,321	-0.09%
2020/02/05	3	52.87	11	53.04	52.60	-8	5,214	-0.15%
2020/02/04	6	52.70	4	52.65	51.70	2	4,944	0.04%
2020/02/03	6	52.47	3	53.13	52.70	3	4,849	0.06%
2020/01/31	8	52.45	8	53.00	53.30	0	4,686	0.00%
2020/01/16	0	0.00	7	48.88	49.20	-7	3,998	-0.18%
2020/01/15	5	47.35	5	47.10	47.20	0	3,778	0.00%
2020/01/14	5	46.47	5	46.90	46.60	0	3,766	0.00%
2020/01/13	0	0.00	5	46.35	46.65	-5	3,761	-0.13%
2020/01/10	0	0.00	2	45.20	45.40	-2	3,835	-0.05%
2020/01/09	0	0.00	1	45.35	45.30	-1	3,831	-0.03%
2020/01/08	6	44.41	0	0.00	44.20	6	3,898	0.15%
2020/01/07	11	45.14	6	45.75	44.70	5	3,949	0.13%
2020/01/06	10	45.76	20	45.55	45.65	-10	3,964	-0.25%
2020/01/02	0	0.00	9	46.71	47.25	-9	4,108	-0.22%
2019/12/30	4	46.21	0	0.00	46.05	4	4,311	0.09%
2019/12/27	0	0.00	1	46.75	46.85	-1	4,271	-0.02%
2019/12/25	5	47.30	5	47.80	47.20	0	4,222	0.00%
2019/12/24	0	0.00	40	47.92	47.70	-40	4,240	-0.94%
2019/12/23	5	47.40	0	0.00	47.60	5	4,127	0.12%
2019/12/20	0	0.00	1	46.00	46.00	-1	3,987	-0.03%
2019/12/19	0	0.00	8	45.58	46.50	-8	3,933	-0.20%
2019/12/18	0	0.00	18	45.23	45.10	-18	3,831	-0.47%
2019/12/17	0	0.00	3	44.13	44.10	-3	3,703	-0.08%
2019/12/16	0	0.00	1	43.50	44.00	-1	3,732	-0.03%
2019/12/13	13	43.82	8	43.98	43.70	5	3,946	0.13%
2019/12/12	2	42.80	0	0.00	43.45	2	3,953	0.05%
2019/12/09	20	43.30	0	0.00	42.60	20	4,163	0.48%
2019/12/02	0	0.00	1	42.75	42.65	-1	4,603	-0.02%
2019/11/29	1	43.80	0	0.00	43.75	1	4,658	0.02%
2019/11/28	6	44.68	0	0.00	44.80	6	4,686	0.13%
2019/11/25	5	42.90	0	0.00	42.95	5	4,789	0.10%
2019/11/19	3	43.93	2	44.10	43.60	1	5,197	0.02%
2019/11/18	1	43.30	7	43.47	44.30	-6	5,226	-0.11%
2019/11/15	1	43.00	0	0.00	43.00	1	5,233	0.02%
2019/11/14	5	41.60	67	41.99	41.65	-62	5,387	-1.15%
2019/11/13	1	43.25	3	42.63	42.70	-2	5,441	-0.04%
2019/11/12	0	0.00	5	42.40	43.20	-5	5,495	-0.09%
2019/11/11	5	43.05	0	0.00	42.10	5	5,660	0.09%
2019/11/08	3	44.60	0	0.00	43.85	3	5,702	0.05%
2019/11/07	2	43.65	13	44.15	44.45	-11	5,784	-0.19%
2019/11/01	5	43.05	6	42.93	43.10	-1	6,305	-0.02%
2019/10/30	3	42.50	3	42.97	43.15	0	6,554	0.00%
2019/10/25	5	42.75	5	43.00	42.65	0	6,713	0.00%
2019/10/24	1	43.35	42	43.35	43.40	-41	6,710	-0.61%
2019/10/23	2	42.95	2	42.50	42.50	0	6,712	0.00%
2019/10/22	47	43.01	0	0.00	42.75	47	6,735	0.70%
2019/10/21	0	0.00	1	42.45	42.55	-1	6,731	-0.01%
2019/10/18	0	0.00	3	42.70	42.85	-3	6,792	-0.04%
2019/10/16	1	42.10	1	41.80	41.80	0	6,818	0.00%
2019/10/15	22	40.73	4	40.76	40.60	18	6,821	0.26%
2019/10/14	3	38.75	1	39.30	39.30	2	6,860	0.03%
2019/10/09	1	38.60	1	38.45	38.85	0	6,895	0.00%
2019/10/08	1	40.95	0	0.00	41.05	1	6,871	0.01%
2019/10/07	21	41.94	1	41.15	42.30	20	6,886	0.29%
2019/10/04	11	40.98	0	0.00	40.30	11	6,848	0.16%
2019/10/01	20	42.30	2	42.38	42.20	18	6,981	0.26%
2019/09/27	2	41.98	0	0.00	42.05	2	6,999	0.03%
2019/09/26	4	43.83	0	0.00	43.85	4	7,086	0.06%
2019/09/25	5	43.55	0	0.00	43.60	5	7,157	0.07%
2019/09/23	3	44.75	0	0.00	44.30	3	7,290	0.04%
2019/09/20	2	43.88	0	0.00	43.85	2	7,379	0.03%
2019/09/19	0	0.00	10	43.95	43.60	-10	7,393	-0.14%
2019/09/18	30	43.97	0	0.00	43.40	30	7,383	0.41%
2019/09/17	8	45.30	1	45.20	45.20	7	7,202	0.10%
2019/09/16	0	0.00	1	45.20	44.85	-1	7,215	-0.01%
2019/09/10	5	46.50	2	46.70	46.85	3	7,338	0.04%
2019/09/09	8	47.23	0	0.00	46.70	8	7,411	0.11%
2019/09/05	0	0.00	15	51.50	51.40	-15	7,472	-0.20%
2019/09/03	1	50.50	0	0.00	50.50	1	7,592	0.01%
2019/09/02	1	50.40	1	50.80	51.70	0	7,645	0.00%
2019/08/30	15	50.51	0	0.00	50.30	15	7,796	0.19%
2019/08/29	1	51.30	177	50.81	50.80	-176	7,929	-2.22%	大賣/鉅額交易
2019/08/27	3	51.30	4	51.30	51.00	-1	7,869	-0.01%
2019/08/26	3	52.13	1	51.60	51.30	2	7,858	0.03%
2019/08/23	4	53.85	2	54.05	53.60	2	7,771	0.03%
2019/08/22	4	54.70	3	54.70	54.90	1	7,731	0.01%
2019/08/21	9	54.44	2	54.20	54.20	7	7,650	0.09%
2019/08/20	2	55.60	0	0.00	55.00	2	7,684	0.03%
2019/08/19	5	55.50	2	55.40	55.20	3	7,690	0.04%
2019/08/16	2	53.30	1	53.50	53.20	1	7,605	0.01%
2019/08/15	2	53.80	1	54.10	53.90	1	7,544	0.01%
2019/08/14	8	54.66	14	55.04	54.60	-6	7,517	-0.08%
2019/08/13	6	53.80	2	54.05	53.10	4	7,466	0.05%
2019/08/12	3	54.77	1	55.60	54.40	2	7,543	0.03%
2019/08/08	2	55.15	3	55.47	56.50	-1	7,500	-0.01%
2019/08/07	1	54.20	1	53.50	52.80	0	7,291	0.00%
2019/08/06	2	51.33	15	52.62	53.80	-13	7,271	-0.18%
2019/08/05	4	52.43	0	0.00	50.70	4	7,113	0.06%
2019/08/02	2	53.20	3	52.97	52.70	-1	7,225	-0.01%
2019/08/01	1	52.80	11	52.78	53.00	-10	7,491	-0.13%
2019/07/31	1	51.70	6	51.47	51.60	-5	7,711	-0.06%
2019/07/30	5	51.00	9	51.16	51.50	-4	7,891	-0.05%
2019/07/29	0	0.00	1	50.40	50.50	-1	7,944	-0.01%
2019/07/24	2	49.90	1	49.40	49.40	1	8,324	0.01%
2019/07/23	12	50.16	0	0.00	49.80	12	8,400	0.14%
2019/07/22	0	0.00	2	50.45	50.70	-2	8,389	-0.02%
2019/07/19	3	49.50	1	49.70	49.50	2	8,400	0.02%
2019/07/18	3	49.02	3	49.07	49.00	0	8,547	0.00%
2019/07/17	3	49.97	6	49.88	50.10	-3	8,531	-0.04%
2019/07/16	15	51.31	1	51.60	50.70	14	8,540	0.16%
2019/07/15	5	52.00	1	52.40	51.90	4	8,616	0.05%
2019/07/12	138	51.48	3	51.17	51.50	135	8,738	1.54%	大買/鉅額交易
2019/07/11	4	50.04	1	50.50	50.70	3	8,819	0.03%
2019/07/10	4	50.40	2	51.05	50.20	2	9,016	0.02%
2019/07/09	1	50.50	2	50.90	49.85	-1	9,495	-0.01%
2019/07/08	3	50.57	0	0.00	50.60	3	10,127	0.03%
2019/07/03	1	52.10	0	0.00	51.70	1	10,261	0.01%
2019/07/02	0	0.00	5	54.40	54.30	-5	10,153	-0.05%
2019/07/01	3	55.47	0	0.00	55.50	3	10,229	0.03%
2019/06/28	0	0.00	1	54.60	54.60	-1	10,178	-0.01%
2019/06/27	6	54.88	2	54.95	53.70	4	10,264	0.04%
2019/06/26	0	0.00	1	54.10	54.00	-1	10,310	-0.01%
2019/06/24	1	53.20	3	53.83	54.30	-2	10,411	-0.02%
2019/06/21	2	54.25	0	0.00	53.10	2	10,404	0.02%
2019/06/20	2	54.05	2	54.05	54.30	0	10,366	0.00%
2019/06/18	3	52.33	13	52.20	53.40	-10	10,289	-0.10%
2019/06/13	7	55.19	7	55.26	54.90	0	10,050	0.00%
2019/06/12	6	54.18	7	54.26	54.00	-1	9,826	-0.01%
2019/06/11	2	53.10	2	53.95	53.10	0	9,808	0.00%
2019/06/10	4	52.70	3	53.10	52.60	1	9,740	0.01%
2019/06/06	1	52.10	3	52.07	52.70	-2	9,728	-0.02%
2019/06/05	2	50.20	0	0.00	51.70	2	9,543	0.02%
2019/05/31	0	0.00	20	48.45	48.20	-20	9,800	-0.20%
2019/05/29	0	0.00	2	47.03	47.50	-2	9,802	-0.02%
2019/05/28	1	46.80	2	47.30	47.30	-1	9,865	-0.01%
2019/05/27	0	0.00	1	46.55	45.60	-1	9,886	-0.01%
2019/05/24	13	46.13	1	47.20	45.95	12	9,851	0.12%
2019/05/23	13	46.51	1	48.50	46.25	12	9,818	0.12%
2019/05/22	0	0.00	2	49.93	48.95	-2	9,878	-0.02%
2019/05/20	2	49.30	0	0.00	48.75	2	10,042	0.02%
2019/05/17	1	51.30	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	1	53.00	51.70	-1	9,904	-0.01%
2019/05/15	5	51.50	0	0.00	51.60	5	9,874	0.05%
2019/05/13	0	0.00	2	50.25	50.00	-2	10,008	-0.02%
2019/05/10	0	0.00	46	49.51	50.00	-46	10,404	-0.44%
2019/05/09	1	51.00	1	53.00	50.50	0	10,496	0.00%
2019/05/08	2	53.10	10	54.50	55.00	-8	10,425	-0.08%
2019/05/07	3	52.27	5	53.70	53.70	-2	10,216	-0.02%
2019/05/06	1	51.00	1	51.60	50.00	0	10,111	0.00%
2019/05/03	0	0.00	1	51.90	51.70	-1	10,062	-0.01%
2019/05/02	27	50.32	0	0.00	50.70	27	10,037	0.27%
2019/04/30	2	51.20	25	50.70	51.20	-23	10,095	-0.23%
2019/04/29	0	0.00	41	47.59	49.25	-41	10,047	-0.41%
2019/04/26	40	48.53	0	0.00	48.50	40	10,085	0.40%
2019/04/25	0	0.00	2	48.20	49.10	-2	10,291	-0.02%
2019/04/24	0	0.00	1	49.00	49.00	-1	10,513	-0.01%
2019/04/23	0	0.00	1	50.00	50.70	-1	10,808	-0.01%
2019/04/22	21	49.73	3	49.77	49.70	18	11,100	0.16%
2019/04/19	2	51.20	2	50.95	50.40	0	11,010	0.00%
2019/04/18	5	50.62	6	50.38	50.00	-1	10,844	-0.01%
2019/04/17	0	0.00	24	51.02	52.00	-24	10,676	-0.22%
2019/04/16	32	50.83	2	50.45	50.70	30	10,536	0.28%
2019/04/15	6	49.92	110	50.25	51.00	-104	10,281	-1.01%	大賣/鉅額交易
2019/04/12	33	47.27	50	48.82	46.45	-17	9,716	-0.17%
2019/04/11	0	0.00	2	46.68	46.95	-2	9,029	-0.02%
2019/04/10	37	45.56	37	45.81	45.75	0	8,884	0.00%
2019/04/09	31	45.73	4	46.18	45.45	27	8,873	0.30%
2019/04/08	3	45.43	5	45.52	45.10	-2	8,766	-0.02%
2019/04/03	0	0.00	15	45.29	44.70	-15	8,714	-0.17%
2019/04/02	1	44.00	0	0.00	43.85	1	8,645	0.01%
2019/04/01	112	44.83	4	44.84	44.00	108	8,611	1.25%	大買/鉅額交易
2019/03/29	9	43.62	11	43.04	43.85	-2	8,466	-0.02%
2019/03/28	12	42.32	0	0.00	41.80	12	8,339	0.14%
2019/03/27	1	41.90	1	42.05	42.15	0	8,292	0.00%
2019/03/26	2	41.45	2	41.90	41.40	0	8,246	0.00%
2019/03/22	10	42.03	4	41.35	41.20	6	8,334	0.07%
2019/03/21	0	0.00	9	41.77	42.00	-9	8,383	-0.11%
2019/03/20	2	41.05	7	41.80	41.10	-5	8,350	-0.06%
2019/03/19	2	41.00	1	41.25	41.60	1	8,334	0.01%
2019/03/18	0	0.00	4	40.95	40.40	-4	8,292	-0.05%
2019/03/15	10	41.48	2	41.15	41.15	8	8,266	0.10%
2019/03/14	4	40.93	0	0.00	41.90	4	8,256	0.05%
2019/03/12	6	41.05	2	40.45	40.45	4	8,221	0.05%
2019/03/11	4	41.60	2	41.53	41.35	2	8,174	0.02%
2019/03/08	8	41.69	0	0.00	41.45	8	8,280	0.10%
2019/03/06	7	44.95	1	43.70	43.70	6	8,223	0.07%
2019/03/04	0	0.00	20	44.35	44.40	-20	8,107	-0.25%
2019/02/27	1	42.75	2	43.28	44.30	-1	8,141	-0.01%
2019/02/25	10	43.40	1	43.90	44.45	9	8,177	0.11%
2019/02/22	2	43.53	4	43.59	43.40	-2	8,166	-0.02%
2019/02/21	14	45.34	13	45.20	44.40	1	8,278	0.01%
2019/02/20	2	44.05	1	44.65	45.00	1	8,215	0.01%
2019/02/19	2	44.43	1	44.35	44.20	1	8,137	0.01%
2019/02/18	11	44.62	21	44.53	44.15	-10	8,149	-0.12%
2019/02/15	20	44.30	1	44.10	44.30	19	8,216	0.23%
2019/02/14	2	45.53	0	0.00	45.10	2	8,225	0.02%
2019/02/13	2	45.83	1	45.25	45.25	1	8,184	0.01%
2019/02/12	16	47.08	5	47.26	46.95	11	8,142	0.14%
2019/02/11	3	45.20	4	46.15	48.05	-1	8,166	-0.01%
2019/01/30	2	43.00	3	41.67	43.70	-1	7,777	-0.01%
2019/01/28	0	0.00	1	41.55	41.10	-1	7,297	-0.01%
2019/01/25	1	41.10	0	0.00	40.80	1	7,166	0.01%
2019/01/24	2	41.18	1	41.05	41.25	1	7,083	0.01%
2019/01/23	1	39.80	2	40.50	41.00	-1	6,996	-0.01%
2019/01/22	1	40.30	0	0.00	39.65	1	6,839	0.01%
2019/01/21	1	40.70	10	40.35	40.30	-9	6,699	-0.13%
2019/01/18	40	41.05	42	40.72	41.35	-2	6,564	-0.03%
2019/01/17	62	41.96	53	41.20	40.55	9	6,416	0.14%
2019/01/16	26	40.26	32.5	40.68	41.15	-6.5	6,188	-0.10%
2019/01/15	4	38.78	4	38.74	39.60	0	5,890	0.00%
2019/01/14	2	37.63	5	36.48	38.20	-3	5,445	-0.06%
2019/01/11	2	35.18	2	34.80	34.80	0	5,098	0.00%
2019/01/10	0	0.00	1	35.25	35.25	-1	5,104	-0.02%
2019/01/08	1	34.90	1	35.50	35.50	0	5,156	0.00%
2019/01/04	1	34.20	1	34.70	34.90	0	5,160	0.00%
2019/01/02	3	34.97	2	34.40	34.40	1	5,265	0.02%
2018/12/28	1	33.40	5	34.29	34.55	-4	5,266	-0.08%
2018/12/27	4	33.20	5	33.21	33.20	-1	5,340	-0.02%
2018/12/26	5	33.32	7.1	32.65	32.65	-2.1	5,456	-0.04%
2018/12/25	1	32.60	0	0.00	33.20	1	5,582	0.02%
2018/12/24	2	34.43	2	34.55	34.55	0	5,528	0.00%
2018/12/20	0	0.00	1	35.45	35.70	-1	5,646	-0.02%
2018/12/19	1	35.35	1	35.55	35.20	0	5,620	0.00%
2018/12/18	1	35.95	6	35.71	35.25	-5	5,647	-0.09%
2018/12/14	12	35.45	2	35.50	35.50	10	5,722	0.17%
2018/12/13	3	34.80	0	0.00	35.00	3	5,708	0.05%
2018/12/12	5	34.35	4	34.70	34.80	1	5,750	0.02%
2018/12/11	2	34.65	2	34.25	34.25	0	5,785	0.00%
2018/12/10	0	0.00	1	33.80	34.30	-1	5,869	-0.02%
2018/12/07	11	34.14	10	34.31	34.30	1	5,914	0.02%
2018/12/06	3	34.98	4	34.05	34.00	-1	5,940	-0.02%
2018/12/05	1	34.95	0	0.00	35.40	1	5,959	0.02%
2018/12/04	4	35.68	4	35.59	35.40	0	6,055	0.00%
2018/12/03	0	0.00	12	36.88	36.35	-12	6,100	-0.20%
2018/11/30	4	35.10	4	35.63	35.50	0	6,288	0.00%
2018/11/29	6	35.54	5	34.94	34.90	1	6,381	0.02%
2018/11/28	0	0.00	2	35.90	35.60	-2	6,722	-0.03%
2018/11/27	5	34.93	7	35.27	35.35	-2	6,715	-0.03%
2018/11/26	4	33.70	4	34.48	34.55	0	6,769	0.00%
2018/11/23	4	33.56	3	33.27	33.10	1	6,853	0.01%
2018/11/22	4	34.94	6	35.03	33.10	-2	6,997	-0.03%
2018/11/21	1	34.70	0	0.00	34.60	1	7,287	0.01%
2018/11/20	1	34.55	1	34.65	34.50	0	7,661	0.00%
2018/11/19	7	35.10	2	35.18	35.25	5	7,658	0.07%
2018/11/16	3	34.73	2	34.63	34.55	1	7,754	0.01%
2018/11/15	0	0.00	1	34.90	34.90	-1	7,771	-0.01%
2018/11/13	0	0.00	1	34.00	34.25	-1	7,727	-0.01%
2018/11/12	4	33.19	4	33.31	33.45	0	7,645	0.00%
2018/11/09	0	0.00	1	33.20	33.20	-1	7,615	-0.01%
2018/11/08	8	34.66	1	34.65	32.10	7	7,626	0.09%
2018/11/07	1	32.25	2	32.85	33.00	-1	7,553	-0.01%
2018/11/06	1	32.10	1	31.95	31.95	0	7,623	0.00%
2018/11/02	1	30.55	3	30.92	31.20	-2	7,608	-0.03%
2018/11/01	2	30.38	1	30.35	30.65	1	7,783	0.01%
2018/10/31	0	0.00	2.2	29.39	29.50	-2.2	7,845	-0.03%
2018/10/30	1	27.80	5	27.98	28.30	-4	7,902	-0.05%
2018/10/29	5	27.93	0	0.00	27.70	5	8,102	0.06%
2018/10/25	0	0.00	7	29.17	29.00	-7	8,398	-0.08%
2018/10/24	6	29.53	7	30.11	30.10	-1	8,476	-0.01%
2018/10/23	2	30.10	1	29.55	29.50	1	8,605	0.01%
2018/10/22	0	0.00	1	30.40	30.55	-1	8,882	-0.01%
2018/10/19	0	0.00	1	28.85	29.60	-1	9,313	-0.01%
2018/10/18	1	29.90	1	29.75	29.75	0	9,394	0.00%
2018/10/17	0	0.00	1	29.95	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	2	29.20	28.85	-2	9,755	-0.02%
2018/10/15	4	28.05	2	28.25	28.40	2	9,824	0.02%
2018/10/12	4	26.21	3	27.80	27.80	1	9,868	0.01%
2018/10/11	4	26.13	5	26.34	26.00	-1	9,927	-0.01%
2018/10/09	0	0.00	2	28.80	28.80	-2	10,178	-0.02%
2018/10/08	1	29.45	0	0.00	29.45	1	10,380	0.01%
2018/10/04	1	30.70	0	0.00	30.30	1	10,989	0.01%
2018/10/03	6	32.03	4	32.30	32.00	2	10,902	0.02%
2018/10/02	3	30.70	9	31.31	31.20	-6	10,818	-0.06%
2018/10/01	12	30.69	7	30.96	30.95	5	10,962	0.05%
2018/09/28	1	32.10	1	31.70	31.70	0	10,991	0.00%
2018/09/27	3	32.00	4	32.14	32.25	-1	10,989	-0.01%
2018/09/26	2	32.45	1	32.10	32.10	1	11,010	0.01%
2018/09/25	3	30.98	3	32.15	32.15	0	11,008	0.00%
2018/09/21	2	31.30	3	31.53	31.45	-1	10,954	-0.01%
2018/09/20	6	31.53	5	30.86	30.85	1	10,881	0.01%
2018/09/19	2	33.55	2	32.25	32.25	0	10,713	0.00%
2018/09/18	1	33.00	7	33.04	33.10	-6	10,631	-0.06%
2018/09/17	7	33.64	2	33.40	33.15	5	10,586	0.05%
2018/09/14	5	33.74	5.3	34.59	34.25	-0.3	10,591	0.00%
2018/09/13	0	0.00	5	33.04	33.20	-5	10,476	-0.05%
2018/09/11	5	34.37	4	34.38	34.70	1	10,325	0.01%
2018/09/10	1	32.45	1	32.90	33.00	0	10,218	0.00%
2018/09/07	3	34.02	8	34.51	34.60	-5	10,088	-0.05%
2018/09/06	6	34.90	5	35.70	35.00	1	10,124	0.01%
2018/09/05	2	34.75	3	34.63	34.70	-1	9,826	-0.01%
2018/09/04	17	35.13	13	34.42	34.10	4	9,652	0.04%
2018/09/03	1	37.00	1	36.85	36.70	0	9,251	0.00%
2018/08/31	4	36.84	4	36.80	36.60	0	9,128	0.00%
2018/08/30	7	36.77	3	36.83	36.70	4	8,975	0.04%
2018/08/29	9	37.06	2	36.98	37.35	7	8,820	0.08%
2018/08/28	2	35.20	5	35.67	36.70	-3	8,635	-0.03%
2018/08/27	1	35.15	13	33.92	35.30	-12	8,230	-0.15%
2018/08/24	5	32.44	2	32.90	33.10	3	7,915	0.04%
2018/08/23	7	32.80	11	32.83	32.35	-4	7,920	-0.05%
2018/08/22	4	31.56	3	32.02	32.25	1	7,714	0.01%
2018/08/21	0	0.00	3	31.28	31.75	-3	7,654	-0.04%
2018/08/20	0.1	30.20	0	0.00	30.30	0.1	7,477	0.00%
2018/08/15	1	30.00	0	0.00	29.85	1	7,407	0.01%
2018/08/14	2.2	30.36	0	0.00	29.65	2.2	7,324	0.03%
2018/08/13	3	31.67	2	31.40	30.75	1	7,189	0.01%
2018/08/10	4	32.33	3	31.97	31.80	1	7,032	0.01%
2018/08/09	6	31.56	5	31.97	31.90	1	6,961	0.01%
2018/08/08	8	32.89	7	32.65	31.75	1	6,907	0.01%
2018/08/07	7	32.50	0	0.00	32.65	7	6,787	0.10%
2018/08/06	2	31.75	0	0.00	31.80	2	6,687	0.03%
2018/08/03	12	32.91	1.2	32.70	32.20	10.8	6,627	0.16%
2018/08/02	0	0.00	0.8	32.20	32.30	-0.8	6,498	-0.01%
2018/07/30	5	32.10	7	32.25	32.40	-2	6,110	-0.03%
2018/07/27	5	31.40	1	32.00	32.00	4	5,970	0.07%
2018/07/26	1	30.80	6	31.88	31.00	-5	5,694	-0.09%
2018/07/25	5	29.05	7	29.68	29.25	-2	5,245	-0.04%
2018/07/24	6	29.36	0	0.00	29.30	6	5,128	0.12%
2018/07/23	0	0.00	20	28.00	27.95	-20	4,781	-0.42%
2018/07/20	4.2	28.09	3	28.40	28.60	1.2	4,759	0.03%
2018/07/18	0	0.00	1	28.60	28.60	-1	4,648	-0.02%
2018/07/17	33	29.66	36	29.10	28.65	-3	4,508	-0.07%
2018/07/16	2	28.93	3	29.00	28.10	-1	4,143	-0.02%
2018/07/13	23	28.86	4	28.41	29.30	19	3,897	0.49%
2018/07/12	0	0.00	6	26.16	27.75	-6	3,424	-0.18%
2018/07/10	1	24.90	3	25.57	24.90	-2	3,074	-0.07%
2018/07/09	5	25.64	3	25.80	25.15	2	2,996	0.07%
2018/07/06	0	0.00	9	24.32	25.35	-9	2,827	-0.32%
2018/07/05	5	23.91	3	23.10	23.10	2	2,615	0.08%
2018/07/04	5	23.51	13	23.52	23.85	-8	2,583	-0.31%
2018/07/03	13	23.23	4	23.04	23.30	9	2,528	0.36%
2018/07/02	3	22.70	5	22.91	22.70	-2	2,489	-0.08%
2018/06/29	2	23.00	0	0.00	22.85	2	2,471	0.08%
2018/06/28	3	23.05	5	22.75	22.75	-2	2,461	-0.08%
2018/06/27	9	23.50	4	23.25	23.25	5	2,444	0.20%
2018/06/26	3	23.13	1	23.60	23.60	2	2,427	0.08%
2018/06/25	5	22.30	8	23.33	23.35	-3	2,387	-0.13%
2018/06/22	5	22.42	5	22.36	22.30	0	2,311	0.00%
2018/06/21	3	22.70	4	22.69	22.75	-1	2,305	-0.04%
2018/06/20	7	22.74	8	22.60	22.60	-1	2,303	-0.04%
2018/06/19	3	23.15	3	22.90	22.90	0	2,276	0.00%
2018/06/14	10	24.38	3	23.90	23.60	7	2,236	0.31%
2018/06/13	0	0.00	1	24.35	24.35	-1	2,068	-0.05%
2018/06/12	3	23.45	3	23.25	23.25	0	2,014	0.00%
2018/06/11	17	23.07	16	23.58	23.80	1	2,031	0.05%
2018/06/08	6	23.63	12	23.46	23.35	-6	2,028	-0.30%
2018/06/07	4	23.83	4	23.70	23.70	0	2,010	0.00%
2018/06/04	4	23.65	3	23.60	23.60	1	1,887	0.05%
2018/05/31	2	21.80	7	23.33	23.65	-5	1,706	-0.29%
2018/05/30	5	21.43	5	21.50	21.50	0	1,504	0.00%
2018/05/29	3	21.55	12	21.59	21.60	-9	1,498	-0.60%
2018/05/28	7	21.66	0	0.00	21.85	7	1,464	0.48%
2018/05/25	9	21.73	6	21.82	21.90	3	1,443	0.21%
2018/05/24	8	21.86	3	21.80	21.80	5	1,421	0.35%
2018/05/23	8	21.76	16	21.78	21.85	-8	1,412	-0.57%
2018/05/22	2	21.75	4	22.10	22.10	-2	1,367	-0.15%
2018/05/21	4	21.58	4	21.65	21.90	0	1,311	0.00%
2018/05/18	2	21.60	0	0.00	21.60	2	1,286	0.16%
2018/05/15	0	0.00	0	21.50	21.60	0	1,237	0.00%
2018/05/14	5	21.00	0	0.00	21.25	5	1,155	0.43%
2018/05/08	0	0.00	5	22.00	21.90	-5	981	-0.51%
2018/05/04	3	22.40	10	22.60	22.45	-7	913	-0.77%
2018/05/02	2	21.30	0	0.00	22.25	2	828	0.24%
2018/04/30	0	0.00	1	21.35	21.15	-1	791	-0.13%
2018/04/26	0	0.00	10	21.65	21.35	-10	770	-1.30%
2018/04/24	0	0.00	6	20.63	20.65	-6	654	-0.92%
2018/04/18	0	0.00	2	20.60	20.60	-2	604	-0.33%
2018/04/13	1	20.25	2	20.35	20.20	-1	567	-0.18%
2018/04/12	0	0.00	1	20.20	20.25	-1	587	-0.17%
2018/04/10	2	18.95	0	0.00	19.50	2	589	0.34%
2018/03/27	5	19.05	0	0.00	18.80	5	621	0.80%
2018/03/21	1	19.65	0	0.00	19.65	1	617	0.16%
2018/03/16	0	0.00	10	20.25	20.45	-10	641	-1.56%
2018/03/14	2	18.90	2	19.60	20.65	0	594	0.00%
2018/02/06	5	18.55	0	0.00	18.20	5	681	0.73%
2018/01/29	5	20.75	0	0.00	20.60	5	710	0.70%
2018/01/22	0	0.00	1	21.85	21.80	-1	757	-0.13%