泰鼎-KY (4927)-元大-楊梅券商分點個股進出

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
38.90
漲跌
▼0.60
漲幅
-1.52%
成交量
872張
產業
上市電子零組件類股
483人加入追蹤

立即追蹤
本地時間:13:35(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－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/06/06	2	40.10	0	0.00	39.00	2	798	0.25%
2024/06/03	0	0.00	2	41.50	41.20	-2	800	-0.25%
2024/05/29	2	40.35	0	0.00	40.30	2	777	0.26%
2024/05/28	0	0.00	2	41.05	40.80	-2	785	-0.25%
2024/05/27	2	40.40	0	0.00	40.50	2	797	0.25%
2024/05/17	0	0.00	2	42.10	41.40	-2	754	-0.26%
2024/05/16	0	0.00	2	42.00	41.50	-2	748	-0.27%
2024/05/09	2	41.90	0	0.00	41.70	2	737	0.27%
2024/05/03	4	42.40	2	42.50	42.20	2	720	0.28%
2024/05/02	2	41.30	0	0.00	41.90	2	709	0.28%
2024/04/30	2	41.30	1	41.65	41.40	1	705	0.14%
2024/04/19	2	38.50	0	0.00	38.40	2	681	0.29%
2024/04/16	1	38.35	0	0.00	38.05	1	667	0.15%
2024/04/01	0	0.00	1	40.15	40.25	-1	594	-0.17%
2024/03/29	0	0.00	0	40.05	40.35	0	585	0.00%
2024/03/28	0	0.00	1	40.55	40.10	-1	566	-0.18%
2024/03/27	2	40.75	0	0.00	40.60	2	552	0.36%
2024/03/26	1	41.50	0	0.00	40.70	1	545	0.18%
2024/03/25	0	42.10	0	0.00	42.20	0	534	0.00%
2024/03/22	0	0.00	1	41.40	41.65	-1	528	-0.19%
2024/03/21	1	41.55	0	0.00	41.55	1	520	0.19%
2024/03/20	0	0.00	1	41.00	41.00	-1	519	-0.19%
2024/03/19	1	41.15	0	0.00	41.15	1	515	0.19%
2024/03/15	1	40.55	0	0.00	40.45	1	486	0.21%
2024/03/13	0	0.00	4	40.55	40.20	-4	459	-0.87%
2024/03/12	1	42.25	0	0.00	42.15	1	426	0.23%
2024/03/11	2	42.70	0	0.00	42.65	2	397	0.50%
2024/03/08	2	42.35	0	0.00	42.35	2	378	0.53%
2024/03/07	0	0.00	2	44.23	43.60	-2	358	-0.56%
2024/03/06	3	43.60	0	0.00	43.75	3	336	0.89%
2024/03/05	1	42.90	0	0.00	42.90	1	301	0.33%
2024/03/04	0	0.00	1	44.75	44.65	-1	272	-0.37%
2024/03/01	2	45.35	0	0.00	45.45	2	258	0.77%
2024/02/27	1	46.85	0	0.00	46.80	1	224	0.44%
2024/02/26	1	47.55	0	0.00	47.40	1	224	0.45%
2024/02/16	1	49.85	0	0.00	49.90	1	221	0.45%
2024/01/22	0	0.00	0.1	48.61	48.35	-0.1	273	-0.05%
2024/01/16	1	48.70	0	0.00	48.40	1	315	0.32%
2024/01/15	1	48.75	0	0.00	49.30	1	317	0.32%
2024/01/10	1	49.00	0	0.00	48.85	1	338	0.30%
2024/01/09	0	0.00	0	49.80	49.70	0	343	0.00%
2023/12/15	0	0.00	1	50.60	50.80	-1	444	-0.23%
2023/12/05	0	0.00	3	50.70	50.80	-3	519	-0.58%
2023/11/22	0	50.10	2	49.90	49.90	-2	650	-0.31%
2023/11/21	0	50.30	0	0.00	50.10	0	650	0.00%
2023/11/07	20	48.35	0	0.00	48.00	20	742	2.70%
2023/11/03	2	47.98	1	48.65	48.60	1	745	0.13%
2023/11/01	1	45.60	0	0.00	45.60	1	760	0.13%
2023/10/31	1	48.55	0	0.00	46.65	1	758	0.13%
2023/10/30	0	0.00	2	47.60	47.50	-2	772	-0.26%
2023/10/27	7	46.89	4	46.85	46.85	3	768	0.39%
2023/10/25	1	49.10	0	0.00	49.10	1	759	0.13%
2023/10/24	1	50.20	0	0.00	49.90	1	754	0.13%
2023/10/18	1	51.90	0	0.00	51.60	1	767	0.13%
2023/10/06	1	53.00	0	0.00	52.70	1	861	0.12%
2023/09/06	1	58.70	0	0.00	57.00	1	1,200	0.08%
2023/09/04	4	59.10	2	58.95	58.80	2	1,174	0.17%
2023/08/31	2	57.60	0	0.00	57.10	2	1,245	0.16%
2023/08/30	2	55.00	0	0.00	56.60	2	1,275	0.16%
2023/08/14	4	54.63	0	0.00	54.60	4	1,451	0.28%
2023/08/11	1	60.90	0	0.00	60.60	1	1,469	0.07%
2023/08/09	0	0.00	1	61.80	61.60	-1	1,472	-0.07%
2023/08/08	0	0.00	2	62.00	62.10	-2	1,469	-0.14%
2023/08/07	1	60.80	2	60.30	61.00	-1	1,463	-0.07%
2023/08/04	3	57.47	0	0.00	57.70	3	1,453	0.21%
2023/08/02	1	59.60	0	0.00	58.20	1	1,450	0.07%
2023/08/01	1	61.00	0	0.00	61.40	1	1,449	0.07%
2023/07/27	1	63.10	0	0.00	63.10	1	1,432	0.07%
2023/07/25	1	63.90	1	63.60	63.40	0	1,429	0.00%
2023/07/20	1	65.50	0	0.00	65.10	1	1,449	0.07%
2023/07/19	0	0.00	0	65.30	63.90	0	1,450	0.00%
2023/07/18	3	66.13	0	0.00	66.00	3	1,452	0.21%
2023/07/17	1	66.90	0	0.00	67.40	1	1,444	0.07%
2023/07/14	3	66.43	0	0.00	66.00	3	1,433	0.21%
2023/07/12	1	66.90	0	0.00	67.00	1	1,424	0.07%
2023/07/10	1	66.00	0	0.00	66.00	1	1,502	0.07%
2023/07/04	0	0.00	112.1	67.17	70.20	-112.1	1,531	-7.32%	大賣/鉅額交易
2023/06/30	0	0.00	1	62.20	63.20	-1	1,386	-0.07%
2023/06/28	1	60.20	0	0.00	60.00	1	1,381	0.07%
2023/06/27	1	59.60	0	0.00	59.60	1	1,384	0.07%
2023/06/16	0	63.00	0	0.00	62.30	0	1,377	0.00%
2023/06/14	1	62.20	0	0.00	62.20	1	1,365	0.07%
2023/06/13	0	0.00	2	64.10	63.50	-2	1,352	-0.15%
2023/06/07	5	64.20	0	0.00	64.70	5	1,344	0.37%
2023/06/06	93	64.40	105	65.92	64.80	-12	1,326	-0.90%	大賣/
2023/06/05	1	63.10	1	63.80	63.80	0	1,275	0.00%
2023/05/31	0	0.00	1.1	63.20	63.00	-1.1	1,256	-0.09%
2023/05/30	0	0.00	3	61.90	61.80	-3	1,214	-0.25%
2023/05/29	0	0.00	0.2	61.40	60.80	-0.2	1,232	-0.02%
2023/05/26	0	0.00	2	61.40	60.80	-2	1,213	-0.16%
2023/05/22	0	0.00	4.1	60.82	61.50	-4.1	1,318	-0.31%
2023/05/19	0	0.00	10	59.87	59.60	-10	1,270	-0.79%
2023/05/18	2	59.30	1	60.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	4	60.10	59.70	-4	1,244	-0.32%
2023/05/11	2	55.25	1	55.30	55.10	1	1,200	0.08%
2023/05/10	0	55.30	0	0.00	55.90	0	1,203	0.00%
2023/05/08	1	53.40	0	0.00	55.30	1	1,226	0.08%
2023/05/04	1	54.00	0	0.00	54.40	1	1,241	0.08%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/04/28	0	0.00	0.5	55.20	55.10	-0.5	1,269	-0.04%
2023/04/27	1	53.70	1	54.00	54.30	0	1,263	0.00%
2023/04/25	3	54.63	0	0.00	53.90	3	1,252	0.24%
2023/04/24	1	56.20	4	56.55	56.20	-3	1,227	-0.24%
2023/04/21	13.1	57.29	0	0.00	56.70	13.1	1,227	1.07%
2023/04/20	9	58.79	0	0.00	58.40	9	1,207	0.75%
2023/04/19	4	60.25	0	0.00	59.80	4	1,203	0.33%
2023/04/18	2	60.55	0	0.00	60.40	2	1,192	0.17%
2023/04/17	2	61.10	0	0.00	61.40	2	1,171	0.17%
2023/04/14	2	61.95	0	0.00	61.70	2	1,163	0.17%
2023/04/13	6	61.55	1	62.50	61.50	5	1,151	0.43%
2023/04/12	4	61.85	2	63.35	63.60	2	1,060	0.19%
2023/04/11	1	61.90	3	61.07	62.10	-2	976	-0.20%
2023/04/07	1	61.10	0	0.00	59.80	1	893	0.11%
2023/04/06	0	0.00	1	60.30	60.10	-1	873	-0.11%
2023/03/30	1	59.10	0	0.00	59.20	1	867	0.12%
2023/03/29	0.2	60.00	2	60.20	59.60	-1.8	860	-0.21%
2023/03/27	0	59.50	2	60.80	60.40	-2	880	-0.22%
2023/03/24	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/22	1	58.70	0	0.00	58.90	1	904	0.11%
2023/03/21	1	58.10	0	0.00	58.20	1	911	0.11%
2023/03/20	0	0.00	1	57.60	57.70	-1	924	-0.11%
2023/03/17	1	56.10	0	0.00	57.10	1	930	0.11%
2023/03/15	0	56.90	0	57.30	56.50	0	950	0.00%
2023/03/14	1	57.50	0	0.00	57.00	1	982	0.10%
2023/03/09	0	61.00	0	0.00	60.80	0	1,055	0.00%
2023/03/07	0	0.00	2	62.80	62.30	-2	1,128	-0.18%
2023/03/06	0	0.00	8	61.69	61.90	-8	1,232	-0.65%
2023/03/02	0	58.55	0	0.00	58.40	0	1,318	0.00%
2023/02/24	50	61.72	0	0.00	61.10	50	1,335	3.74%
2023/02/22	28	62.96	1.1	62.39	62.30	26.9	1,384	1.95%
2023/02/21	4.1	63.81	0	64.10	64.50	4.1	1,383	0.29%
2023/02/20	1.1	64.70	7	64.26	64.90	-5.9	1,384	-0.43%
2023/02/17	0	0.00	6	61.60	61.60	-6	1,339	-0.45%
2023/02/16	0	0.00	7	60.40	60.30	-7	1,354	-0.52%
2023/02/10	6	59.00	0	0.00	59.00	6	1,645	0.36%
2023/02/07	0	0.00	4	60.10	60.60	-4	1,818	-0.22%
2023/02/06	0	0.00	3.2	59.89	59.80	-3.2	1,853	-0.17%
2023/02/03	1	60.00	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/01/31	0.2	58.40	0	0.00	58.10	0.2	1,855	0.01%
2023/01/12	0	0.00	4	55.60	55.70	-4	1,962	-0.20%
2023/01/11	4	56.20	1	55.90	56.20	3	2,051	0.15%
2023/01/09	0	0.00	2	54.95	54.90	-2	2,110	-0.09%
2023/01/04	1	53.60	0	0.00	53.50	1	2,166	0.05%
2022/12/30	1	53.10	1	53.30	53.30	0	2,215	0.00%
2022/12/29	1	52.50	1	53.10	53.30	0	2,240	0.00%
2022/12/28	6	54.05	0	0.00	53.60	6	2,268	0.26%
2022/12/26	1	54.60	0	0.00	54.60	1	2,288	0.04%
2022/12/21	1	55.00	0	0.00	54.60	1	2,345	0.04%
2022/12/20	5	55.20	0	0.00	55.10	5	2,360	0.21%
2022/12/19	2	56.90	0	0.00	56.70	2	2,384	0.08%
2022/12/16	1	57.30	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1	59.50	1	60.00	58.90	0	2,412	0.00%
2022/12/14	0	0.00	2	59.85	59.80	-2	2,416	-0.08%
2022/12/13	1	58.80	0	0.00	59.20	1	2,423	0.04%
2022/12/08	0	0.00	0	58.60	58.50	0	2,507	0.00%
2022/12/07	4	59.45	2	58.80	58.50	2	2,530	0.08%
2022/12/06	2	59.75	0.5	59.70	59.50	1.5	2,550	0.06%
2022/12/05	2	60.90	1	60.90	61.00	1	2,535	0.04%
2022/12/02	2	60.60	3.2	61.06	60.80	-1.2	2,533	-0.05%
2022/12/01	0	0.00	2	60.55	60.10	-2	2,520	-0.08%
2022/11/29	7	59.06	0	0.00	59.50	7	2,584	0.27%
2022/11/28	0	0.00	7	59.80	59.30	-7	2,579	-0.27%
2022/11/25	4.5	57.54	0	0.00	57.00	4.5	2,496	0.18%
2022/11/24	2	57.30	4	57.43	58.40	-2	2,494	-0.08%
2022/11/23	1	56.20	3	56.53	56.60	-2	2,496	-0.08%
2022/11/22	2	55.25	8	55.95	55.80	-6	2,503	-0.24%
2022/11/21	0	0.00	1	54.90	54.30	-1	2,511	-0.04%
2022/11/18	2	56.30	0	0.00	55.30	2	2,529	0.08%
2022/11/17	1	55.60	0	0.00	55.90	1	2,533	0.04%
2022/11/16	3	55.03	1	55.00	55.20	2	2,568	0.08%
2022/11/15	4	54.40	3	54.80	54.80	1	2,672	0.04%
2022/11/14	2	53.45	1	54.10	54.20	1	2,894	0.03%
2022/11/11	2	53.45	0	0.00	53.10	2	2,889	0.07%
2022/11/09	0	0.00	1.1	55.98	55.90	-1.1	2,749	-0.04%
2022/11/08	0	0.00	1.1	55.15	54.40	-1.1	2,707	-0.04%
2022/11/04	2	53.20	0	0.00	53.50	2	2,589	0.08%
2022/11/03	0	0.00	1	51.50	53.10	-1	2,522	-0.04%
2022/10/31	0	0.00	3	49.40	49.40	-3	2,456	-0.12%
2022/10/28	3	48.73	0	0.00	48.30	3	2,476	0.12%
2022/10/27	0	0.00	1	49.10	49.35	-1	2,476	-0.04%
2022/10/26	1	48.85	0	0.00	48.20	1	2,471	0.04%
2022/10/24	1	51.60	20	51.45	51.00	-19	2,442	-0.78%
2022/10/20	20	50.05	0	0.00	50.30	20	2,390	0.84%
2022/10/19	2	52.85	1.1	52.90	51.60	0.9	2,364	0.04%
2022/10/18	1	51.60	5	50.58	51.50	-4	2,275	-0.18%
2022/10/14	2	49.00	0	0.00	49.15	2	2,239	0.09%
2022/10/12	1	49.10	0	0.00	49.55	1	2,202	0.05%
2022/10/11	5.1	49.03	0	0.00	48.85	5.1	2,200	0.23%
2022/10/07	0.1	52.20	2	52.60	52.60	-1.9	2,173	-0.09%
2022/10/06	2	51.60	2	52.35	52.20	0	2,177	0.00%
2022/10/05	2	52.10	2	52.50	51.70	0	2,183	0.00%
2022/10/03	1.2	49.97	0	0.00	49.80	1.2	2,161	0.06%
2022/09/30	1.1	48.34	0	0.00	49.80	1.1	2,167	0.05%
2022/09/28	0	0.00	2	49.95	49.50	-2	2,208	-0.09%
2022/09/26	2	52.10	0	0.00	51.30	2	2,288	0.09%
2022/09/23	4	54.28	0	0.00	54.60	4	2,271	0.18%
2022/09/22	2	55.60	0	0.00	55.70	2	2,257	0.09%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	1	60.30	60.30	-1	2,236	-0.04%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	2	59.30	6	59.03	58.90	-4	2,210	-0.18%
2022/09/12	3	57.97	0	0.00	58.00	3	2,208	0.14%
2022/09/06	2	58.25	1	60.20	58.10	1	2,278	0.04%
2022/09/05	4	58.25	1	57.80	57.80	3	2,240	0.13%
2022/09/02	2	61.50	2	61.05	60.90	0	2,251	0.00%
2022/09/01	1	60.70	3	60.90	60.50	-2	2,218	-0.09%
2022/08/30	0	0.00	2	61.45	61.10	-2	2,198	-0.09%
2022/08/29	3	58.23	0	0.00	59.20	3	2,140	0.14%
2022/08/26	2	60.60	2	60.10	60.60	0	2,130	0.00%
2022/08/25	2	59.15	1	59.30	59.00	1	2,116	0.05%
2022/08/24	3	60.03	0	0.00	58.90	3	2,111	0.14%
2022/08/23	3	61.10	1	61.00	60.90	2	2,081	0.10%
2022/08/22	4	63.68	10	63.92	62.80	-6	2,037	-0.29%
2022/08/19	13	61.94	5.1	61.12	62.30	7.9	1,915	0.41%
2022/08/18	1	59.40	2.1	61.47	61.90	-1.1	1,693	-0.06%
2022/08/16	0.2	57.10	0	0.00	56.80	0.2	1,730	0.01%
2022/08/15	2	57.90	0	0.00	58.20	2	1,729	0.12%
2022/08/12	0	0.00	2	56.50	56.80	-2	1,730	-0.12%
2022/08/09	1	54.00	0	0.00	55.70	1	1,793	0.06%
2022/08/08	1	54.40	0	0.00	56.00	1	1,771	0.06%
2022/08/04	1	55.00	0	0.00	55.70	1	1,760	0.06%
2022/08/02	1	57.50	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/28	1	60.50	0	0.00	60.80	1	1,940	0.05%
2022/07/27	0	0.00	6	61.20	61.30	-6	1,973	-0.30%
2022/07/15	1	62.50	0	0.00	62.50	1	2,303	0.04%
2022/07/12	0	0.00	24	62.00	60.50	-24	2,295	-1.05%
2022/07/08	24	66.37	0	0.00	65.80	24	2,316	1.04%
2022/07/06	0	0.00	4	65.00	61.80	-4	2,326	-0.17%
2022/07/05	7	62.97	2	64.70	64.70	5	2,343	0.21%
2022/07/01	1	66.60	3	66.70	65.60	-2	2,296	-0.09%
2022/06/30	1	70.20	0	0.00	69.30	1	2,309	0.04%
2022/06/29	2	71.70	1	72.20	72.10	1	2,376	0.04%
2022/06/28	1	72.60	1	72.60	72.60	0	2,469	0.00%
2022/06/21	0	0.00	2	73.00	74.20	-2	2,922	-0.07%
2022/06/20	3	73.10	3	73.30	72.90	0	3,030	0.00%
2022/06/17	1	71.30	0	0.00	74.00	1	3,136	0.03%
2022/06/15	20	76.47	0	0.00	75.70	20	3,125	0.64%
2022/06/14	4	79.15	5	79.14	78.50	-1	3,095	-0.03%
2022/06/13	2	79.05	0	0.00	79.70	2	3,072	0.07%
2022/06/10	0	0.00	1	82.80	83.20	-1	3,034	-0.03%
2022/06/09	1	83.80	0	0.00	83.90	1	3,029	0.03%
2022/06/08	1	85.60	1	85.40	85.50	0	3,016	0.00%
2022/06/07	1	87.40	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/05/24	0	0.00	0.6	90.02	88.60	-0.6	3,449	-0.02%
2022/05/23	2	92.30	1	92.70	91.70	1	3,458	0.03%
2022/05/06	2	100.00	3	100.50	99.70	-1	4,134	-0.02%
2022/05/05	2	99.60	3	103.83	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	100.50	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	97.00	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	4	95.80	95.40	-4	4,268	-0.09%
2022/04/27	0.1	92.68	0	0.00	94.00	0.1	4,363	0.00%
2022/04/26	4	93.00	5	93.26	94.30	-1	4,393	-0.02%
2022/04/25	0	0.00	2	94.50	94.80	-2	4,461	-0.04%
2022/04/22	10.1	95.21	0	0.00	94.50	10.1	4,492	0.22%
2022/04/21	0	0.00	2	105.50	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	3.1	103.06	105.00	-3.1	4,574	-0.07%
2022/04/19	0	0.00	0.1	103.00	102.50	-0.1	4,680	0.00%
2022/04/18	0.1	99.80	0	0.00	99.60	0.1	4,803	0.00%
2022/04/15	3	99.10	0	0.00	99.40	3	4,935	0.06%
2022/04/13	1	101.00	1	103.50	103.50	0	5,261	0.00%
2022/04/11	0.3	97.86	0	0.00	98.80	0.3	5,549	0.00%
2022/04/06	0	0.00	1	102.50	103.00	-1	5,870	-0.02%
2022/04/01	1	104.00	1	106.00	103.50	0	5,968	0.00%
2022/03/31	3	106.00	1	108.00	106.00	2	6,026	0.03%
2022/03/30	2	105.25	3	105.17	105.50	-1	6,178	-0.02%
2022/03/29	5	105.30	4	105.00	105.50	1	6,384	0.02%
2022/03/28	2	105.00	0	0.00	105.50	2	6,557	0.03%
2022/03/25	1	108.00	1	104.50	104.50	0	6,734	0.00%
2022/03/23	2	103.50	1	104.50	102.50	1	7,083	0.01%
2022/03/22	2	97.35	1	100.00	102.50	1	7,145	0.01%
2022/03/21	1	96.20	1	97.20	97.50	0	7,026	0.00%
2022/03/17	0	0.00	1	92.10	93.70	-1	7,026	-0.01%
2022/03/16	1	91.00	1	89.50	89.60	0	7,022	0.00%
2022/03/15	4	91.90	4	89.80	89.40	0	7,060	0.00%
2022/03/10	1	94.80	1	93.90	94.80	0	7,199	0.00%
2022/03/07	3	90.30	3	90.83	90.80	0	7,944	0.00%
2022/03/04	0.1	95.20	0	0.00	92.30	0.1	8,202	0.00%
2022/03/03	2	95.55	5	96.64	96.00	-3	8,209	-0.04%
2022/03/02	3	98.60	2	98.60	98.60	1	8,153	0.01%
2022/02/25	0	0.00	1	102.00	99.40	-1	8,214	-0.01%
2022/02/24	2	99.95	0	0.00	100.50	2	8,294	0.02%
2022/02/23	2	104.00	2	104.00	104.00	0	8,512	0.00%
2022/02/22	1	102.00	3	101.17	101.00	-2	8,698	-0.02%
2022/02/21	1	104.00	2	103.25	104.00	-1	8,755	-0.01%
2022/02/18	0.1	104.00	0	0.00	103.00	0.1	8,839	0.00%
2022/02/17	3	105.83	3	104.17	104.00	0	8,972	0.00%
2022/02/16	3	105.50	0	0.00	105.50	3	9,115	0.03%
2022/02/15	1	104.00	1	103.50	102.00	0	9,329	0.00%
2022/02/14	2	104.75	2	104.00	102.00	0	9,571	0.00%
2022/02/11	2	105.00	3.3	106.87	107.00	-1.3	9,870	-0.01%
2022/02/09	1.3	104.46	3	105.00	105.50	-1.7	10,128	-0.02%
2022/02/08	8	107.56	0	0.00	105.50	8	10,138	0.08%
2022/02/07	2	114.00	2	115.50	117.00	0	10,163	0.00%
2022/01/26	1	116.00	0	0.00	113.50	1	10,170	0.01%
2022/01/24	2	117.50	2	119.00	119.00	0	10,245	0.00%
2022/01/21	1	124.00	0	0.00	121.00	1	10,262	0.01%
2022/01/20	0	0.00	1	125.49	125.50	-1	10,259	-0.01%
2022/01/19	2	122.00	3	123.83	124.50	-1	10,282	-0.01%
2022/01/18	6	126.08	5	124.80	123.00	1	10,409	0.01%
2022/01/17	1	123.00	3	124.33	127.50	-2	10,437	-0.02%
2022/01/14	3.1	121.70	0	0.00	126.00	3.1	10,538	0.03%
2022/01/13	2.2	124.55	1	123.00	122.50	1.2	10,540	0.01%
2022/01/12	4.2	126.98	4	128.50	126.50	0.2	10,553	0.00%
2022/01/11	3	129.67	2	132.00	129.00	1	10,539	0.01%
2022/01/10	0.1	125.00	2	129.50	129.00	-1.9	10,515	-0.02%
2022/01/07	9.2	131.40	9	128.17	125.00	0.1	10,675	0.00%
2022/01/06	19	137.18	19.6	135.09	137.00	-0.6	10,737	-0.01%
2022/01/05	2	131.75	3	126.67	128.50	-1	10,568	-0.01%
2022/01/04	1	131.50	5	131.50	132.50	-4	10,402	-0.04%
2022/01/03	2	135.00	3	134.17	134.50	-1	10,361	-0.01%
2021/12/30	5.1	129.30	5	130.00	130.50	0.1	10,330	0.00%
2021/12/29	9.1	127.55	12	126.29	129.00	-2.9	10,231	-0.03%
2021/12/28	9	125.28	10.1	125.54	127.00	-1.1	10,118	-0.01%
2021/12/27	13	120.65	14	121.07	124.00	-1	10,047	-0.01%
2021/12/24	6.3	121.84	5	120.11	123.00	1.3	10,005	0.01%
2021/12/23	11	124.05	13.2	125.72	129.00	-2.2	9,825	-0.02%
2021/12/22	2	117.75	4.3	119.49	117.50	-2.3	9,611	-0.02%
2021/12/21	13	115.27	8	114.63	118.00	5	9,542	0.05%
2021/12/20	13	112.27	14	113.86	114.00	-1	9,781	-0.01%
2021/12/17	3	105.83	8	103.19	108.00	-5	9,552	-0.05%
2021/12/16	7	101.79	3	100.33	102.50	4	9,333	0.04%
2021/12/15	4	96.43	0	0.00	96.00	4	9,206	0.04%
2021/12/14	1	95.00	4	94.90	94.20	-3	9,242	-0.03%
2021/12/13	1	95.50	0	0.00	95.20	1	9,303	0.01%
2021/12/10	0	0.00	2	96.05	95.10	-2	9,540	-0.02%
2021/12/09	0	0.00	0	96.10	95.00	0	9,626	0.00%
2021/12/08	3	96.10	4	95.65	95.40	-1	9,715	-0.01%
2021/12/07	0.2	94.04	3	93.70	93.60	-2.8	10,136	-0.03%
2021/12/06	4	97.05	9	96.18	95.60	-5	10,457	-0.05%
2021/12/03	10	96.31	15	96.59	96.30	-5	10,554	-0.05%
2021/12/02	16.2	98.98	7	99.41	98.30	9.2	10,616	0.09%
2021/12/01	15.2	107.37	14	107.43	103.00	1.2	10,358	0.01%
2021/11/30	2	110.50	4	110.38	114.00	-2	10,353	-0.02%
2021/11/29	0	0.00	2	99.70	104.00	-2	10,326	-0.02%
2021/11/26	0	0.00	1	103.00	101.50	-1	10,376	-0.01%
2021/11/23	5	102.30	6	100.53	99.00	-1	10,249	-0.01%
2021/11/22	5	105.50	5	107.40	102.50	0	10,121	0.00%
2021/11/19	4	109.13	1	110.00	103.00	3	9,883	0.03%
2021/11/18	2	101.25	2	103.25	103.00	0	9,661	0.00%
2021/11/17	3	103.50	0	0.00	103.00	3	9,585	0.03%
2021/11/16	2	99.40	3.1	98.58	100.50	-1.1	9,481	-0.01%
2021/11/15	8	102.13	2	103.75	103.50	6	9,310	0.06%
2021/11/12	41	100.44	44	99.21	98.90	-3	9,148	-0.03%
2021/11/11	8	100.63	5	94.72	101.50	3	8,880	0.03%
2021/11/10	3	92.10	8	92.38	92.30	-5	8,609	-0.06%
2021/11/09	10	92.85	10	89.91	93.60	0	8,228	0.00%
2021/11/08	7	85.17	3	85.67	85.10	4	7,972	0.05%
2021/11/05	5	84.30	6	83.07	85.00	-1	7,842	-0.01%
2021/11/04	9	83.92	12	83.90	84.80	-3	7,630	-0.04%
2021/11/02	0	0.00	2	76.00	76.30	-2	7,284	-0.03%
2021/11/01	1	80.00	2	78.55	80.00	-1	7,196	-0.01%
2021/10/29	0	0.00	9	76.30	78.00	-9	7,122	-0.13%
2021/10/28	2	75.40	0	0.00	74.40	2	7,055	0.03%
2021/10/27	5	75.36	3	75.13	75.60	2	7,006	0.03%
2021/10/26	20	75.40	20	75.27	75.10	0	6,952	0.00%
2021/10/25	1	78.60	1.1	78.07	77.50	-0.1	6,781	0.00%
2021/10/22	3	80.33	3	80.33	80.80	0	6,653	0.00%
2021/10/21	2.1	78.04	1	78.60	78.20	1.1	6,455	0.02%
2021/10/20	6	78.17	9	78.68	77.90	-3	6,355	-0.05%
2021/10/19	2	77.75	3	77.53	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	4	77.00	77.30	-4	6,132	-0.07%
2021/10/15	13.1	75.83	15	76.00	76.00	-1.9	6,050	-0.03%
2021/10/14	0	0.00	4	73.43	73.90	-4	5,766	-0.07%
2021/10/13	3	71.30	4	70.77	70.80	-1	5,597	-0.02%
2021/10/08	6	70.92	7	71.64	70.80	-1	5,584	-0.02%
2021/10/07	3	70.63	0	0.00	70.80	3	5,641	0.05%
2021/10/06	1	68.90	0	68.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	0.1	69.40	68.70	-0.1	5,539	0.00%
2021/10/04	0	0.00	0.1	66.50	65.00	-0.1	5,466	0.00%
2021/10/01	2	65.90	2	66.30	65.10	0	5,413	0.00%
2021/09/30	0	0.00	1	69.30	68.00	-1	5,326	-0.02%
2021/09/29	2.1	69.50	10	70.90	69.50	-7.9	5,269	-0.15%
2021/09/28	15	74.01	2	74.50	72.60	13	5,202	0.25%
2021/09/27	15	72.63	14	72.96	73.10	1	5,041	0.02%
2021/09/22	0	0.00	2	69.50	68.30	-2	4,354	-0.05%
2021/09/17	1	68.50	6	68.18	68.70	-5	4,283	-0.12%
2021/09/16	2	68.30	7	67.87	67.00	-5	4,227	-0.12%
2021/09/15	12	66.83	1.1	68.36	68.90	10.9	4,143	0.26%
2021/09/14	1	71.90	1	70.80	70.30	0	3,902	0.00%
2021/09/13	0	0.00	11	71.52	73.00	-11	3,808	-0.29%
2021/09/10	32	71.58	28	71.07	73.10	4	3,676	0.11%
2021/09/09	1	70.90	23	70.63	71.50	-22	3,227	-0.68%
2021/09/08	8	66.35	0	0.00	66.80	8	2,827	0.28%
2021/09/07	1	69.30	0	0.00	69.90	1	2,656	0.04%
2021/09/06	2	67.45	6	68.43	68.40	-4	2,407	-0.17%
2021/09/03	16	69.90	24	69.77	70.50	-8	2,298	-0.35%
2021/09/02	6	68.75	2	67.70	68.60	4	1,979	0.20%
2021/09/01	2	62.40	20	65.84	65.80	-18	1,608	-1.12%
2021/08/27	5	59.30	0	0.00	59.10	5	1,419	0.35%
2021/08/25	5	60.18	1	60.60	60.70	4	1,433	0.28%
2021/08/23	2	57.70	5	57.60	58.30	-3	1,429	-0.21%
2021/08/19	0	55.40	0	0.00	54.40	0	1,433	0.00%
2021/08/03	0	0.00	18	59.34	59.70	-18	1,905	-0.94%
2021/08/02	0	0.00	4	57.45	58.50	-4	1,915	-0.21%
2021/07/28	5	57.50	0	0.00	58.50	5	1,986	0.25%
2021/07/22	0	0.00	19	62.15	62.30	-19	2,060	-0.92%
2021/07/20	0	0.00	1	58.70	58.50	-1	2,024	-0.05%
2021/07/15	33	66.35	31	64.31	64.30	2	2,037	0.10%
2021/07/14	0	0.00	2	62.30	65.40	-2	1,996	-0.10%
2021/07/13	2	60.80	3	62.27	60.70	-1	1,931	-0.05%
2021/07/12	0	0.00	3	59.80	60.00	-3	1,946	-0.15%
2021/07/09	3	59.47	0	0.00	59.30	3	1,966	0.15%
2021/07/08	0	0.00	9	59.60	59.70	-9	2,047	-0.44%
2021/07/07	2	60.10	0	0.00	59.80	2	2,111	0.09%
2021/07/05	1	62.10	4.1	62.59	62.80	-3.1	2,131	-0.15%
2021/06/30	0.1	60.40	0	0.00	60.50	0.1	2,192	0.00%
2021/06/25	4	61.20	0	0.00	61.10	4	2,239	0.18%
2021/06/24	1	61.20	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0	0.00	0.1	59.90	60.30	-0.1	2,233	0.00%
2021/06/16	0	0.00	2	58.60	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	0.1	58.30	58.30	-0.1	2,265	0.00%
2021/06/08	0	0.00	1	55.50	55.10	-1	2,322	-0.04%
2021/06/01	4	56.90	2	56.90	56.70	2	2,412	0.08%
2021/05/31	0	0.00	3	56.90	56.50	-3	2,531	-0.12%
2021/05/28	4	55.85	3	55.40	55.70	1	2,548	0.04%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	2	54.90	0	0.00	54.50	2	2,596	0.08%
2021/05/25	1	54.20	3	54.20	55.20	-2	2,608	-0.08%
2021/05/21	2	51.20	2	51.90	52.40	0	2,605	0.00%
2021/05/19	23	50.48	22.1	51.14	51.90	0.9	2,594	0.03%
2021/05/18	0	0.00	1	46.40	48.10	-1	2,595	-0.04%
2021/05/17	1.1	44.55	0	0.00	44.55	1.1	2,584	0.04%
2021/05/14	3	50.97	0	0.00	49.50	3	2,540	0.12%
2021/05/13	4.1	51.18	6	50.30	50.80	-1.9	2,494	-0.08%
2021/05/12	18.1	55.61	2	55.40	55.20	16.1	2,437	0.66%
2021/05/11	21	61.34	2	61.90	61.30	19	2,407	0.79%
2021/05/07	1	68.30	2	68.60	68.80	-1	2,344	-0.04%
2021/05/05	2	66.45	0	0.00	66.50	2	2,436	0.08%
2021/05/04	0	0.00	3	64.70	65.80	-3	2,472	-0.12%
2021/04/28	2	68.70	0	0.00	67.80	2	2,506	0.08%
2021/04/27	0	0.00	2	67.05	67.50	-2	2,459	-0.08%
2021/04/26	4	67.13	14	67.00	67.00	-10	2,471	-0.40%
2021/04/23	0	0.00	3	66.60	67.00	-3	2,476	-0.12%
2021/04/22	0	0.00	9	66.91	66.80	-9	2,524	-0.36%
2021/04/21	0	0.00	7	67.60	67.90	-7	2,556	-0.27%
2021/04/20	5	67.12	0	0.00	67.20	5	2,535	0.20%
2021/04/19	2	67.00	0	0.00	67.20	2	2,565	0.08%
2021/04/16	5	65.64	23	65.23	65.90	-18	2,547	-0.71%
2021/04/15	8	63.18	2	63.90	64.00	6	2,554	0.23%
2021/04/14	9	62.50	5	61.96	62.00	4	2,567	0.16%
2021/04/13	11	64.92	0	0.00	64.30	11	2,516	0.44%
2021/04/12	6	66.13	0	0.00	66.10	6	2,473	0.24%
2021/04/09	1	67.30	12	67.20	66.50	-11	2,482	-0.44%
2021/04/08	4	66.23	4	66.70	66.70	0	2,468	0.00%
2021/04/07	7	66.57	0	0.00	66.50	7	2,456	0.28%
2021/04/06	12	66.94	2	67.20	66.80	10	2,449	0.41%
2021/04/01	10	67.14	4.2	67.33	66.70	5.8	2,460	0.24%
2021/03/31	10	66.60	0	0.00	66.50	10	2,469	0.41%
2021/03/30	0	0.00	6	67.20	67.00	-6	2,504	-0.24%
2021/03/29	2	66.60	2	66.80	67.10	0	2,528	0.00%
2021/03/26	6	66.52	0	0.00	66.70	6	2,619	0.23%
2021/03/25	1	66.50	1	66.50	66.30	0	2,685	0.00%
2021/03/23	1	66.70	1	66.70	66.70	0	2,720	0.00%
2021/03/22	3	66.87	0	0.00	66.80	3	2,734	0.11%
2021/03/18	6	67.43	1	68.10	67.40	5	2,752	0.18%
2021/03/17	2	68.10	6	67.97	67.70	-4	2,780	-0.14%
2021/03/16	3	67.80	0	0.00	68.10	3	2,832	0.11%
2021/03/12	9	67.89	17	68.70	67.90	-8	2,845	-0.28%
2021/03/11	0.1	68.00	0	0.00	68.10	0.1	2,887	0.00%
2021/03/10	0	0.00	1	67.90	67.70	-1	2,882	-0.03%
2021/03/09	8	66.91	0	0.00	67.00	8	2,885	0.28%
2021/03/08	2.1	68.13	3	68.90	67.90	-0.9	2,871	-0.03%
2021/03/05	9	67.97	2	68.55	68.60	7	2,898	0.24%
2021/03/04	10	68.94	2	68.70	68.20	8	2,914	0.27%
2021/03/03	3	71.63	4	71.75	71.10	-1	2,864	-0.03%
2021/03/02	1	71.00	2	71.80	71.00	-1	2,890	-0.03%
2021/02/26	3	70.33	2	70.90	71.20	1	2,859	0.03%
2021/02/25	0	0.00	2	71.00	71.10	-2	2,857	-0.07%
2021/02/24	2	70.25	14	70.66	70.30	-12	2,864	-0.42%
2021/02/23	6	70.20	2	70.40	70.40	4	2,862	0.14%
2021/02/22	4	71.10	0	0.00	71.20	4	2,930	0.14%
2021/02/19	0	0.00	5	70.96	71.20	-5	2,941	-0.17%
2021/02/18	6	71.07	30	71.20	71.20	-24	2,978	-0.81%
2021/02/17	0	0.00	1	69.60	69.30	-1	3,011	-0.03%
2021/02/04	2	66.65	1	67.00	66.70	1	3,002	0.03%
2021/02/03	0	0.00	2	66.90	67.00	-2	3,045	-0.07%
2021/02/02	5	67.26	0	0.00	67.00	5	3,048	0.16%
2021/01/29	4	69.85	1	69.90	68.80	3	3,112	0.10%
2021/01/28	5	70.24	0	0.00	70.20	5	3,078	0.16%
2021/01/27	6	70.87	18	70.66	71.70	-12	3,027	-0.40%
2021/01/26	2	69.30	0	0.00	68.60	2	2,911	0.07%
2021/01/25	2	69.00	2	69.65	69.00	0	2,864	0.00%
2021/01/21	0	0.00	1	69.50	67.90	-1	2,850	-0.04%
2021/01/20	6	68.40	0	0.00	68.50	6	2,870	0.21%
2021/01/19	2	69.00	0	0.00	68.80	2	2,868	0.07%
2021/01/15	4	69.63	15	68.81	68.90	-11	2,838	-0.39%
2021/01/14	6	69.12	3	70.27	70.90	3	2,786	0.11%
2021/01/13	11	67.70	0	0.00	68.10	11	2,736	0.40%
2021/01/12	3	67.80	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	4	68.80	68.90	-4	2,692	-0.15%
2021/01/08	11	67.04	4	68.03	67.50	7	2,673	0.26%
2021/01/07	4	68.15	0	0.00	68.10	4	2,656	0.15%
2021/01/04	12	69.05	0	0.00	69.40	12	2,608	0.46%
2020/12/30	3	68.40	0	0.00	68.70	3	2,597	0.12%
2020/12/29	10	68.50	1	69.10	68.60	9	2,624	0.34%
2020/12/28	2	67.80	0	0.00	67.90	2	2,615	0.08%
2020/12/25	4	69.30	0	0.00	68.80	4	2,581	0.15%
2020/12/24	1	70.10	2	71.00	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	2	69.40	69.50	-2	2,559	-0.08%
2020/12/22	4	68.80	2	69.10	67.60	2	2,576	0.08%
2020/12/18	2	70.45	2	70.50	70.50	0	2,586	0.00%
2020/12/17	1	71.20	1	71.30	71.40	0	2,588	0.00%
2020/12/16	14	71.59	1	71.90	72.00	13	2,632	0.49%
2020/12/15	0	0.00	7	72.30	71.60	-7	2,710	-0.26%
2020/12/14	2	72.90	2	73.35	72.90	0	2,740	0.00%
2020/12/11	14	73.49	13	73.02	72.60	1	2,810	0.04%
2020/12/10	21	75.26	17	74.66	74.60	4	2,880	0.14%
2020/12/09	11	77.78	7	77.51	77.70	4	2,954	0.14%
2020/12/08	8	77.55	9	77.73	77.90	-1	2,958	-0.03%
2020/12/07	41	78.55	22	77.35	77.30	19	2,949	0.64%
2020/12/04	0	0.00	1	81.60	81.10	-1	2,888	-0.03%
2020/12/03	12	81.85	12	82.03	81.80	0	2,879	0.00%
2020/12/01	1	82.40	4	82.85	83.40	-3	2,889	-0.10%
2020/11/30	6	82.20	3	82.53	81.30	3	2,889	0.10%
2020/11/27	5	82.16	4	82.95	83.40	1	2,869	0.03%
2020/11/26	1	84.00	0	0.00	84.10	1	2,840	0.04%
2020/11/25	1	81.70	1	82.00	81.40	0	2,816	0.00%
2020/11/19	1	82.50	1	81.90	82.40	0	2,877	0.00%
2020/11/17	0	0.00	1	82.30	81.60	-1	2,822	-0.04%
2020/11/16	1	81.30	0	0.00	81.80	1	2,855	0.04%
2020/11/13	0	0.00	2	78.90	78.70	-2	2,823	-0.07%
2020/11/12	2	78.05	2	79.85	79.00	0	2,857	0.00%
2020/11/11	0	0.00	2	79.50	79.70	-2	2,871	-0.07%
2020/11/09	1	78.50	0	0.00	78.50	1	2,982	0.03%
2020/11/06	1	78.50	1	79.80	78.50	0	3,079	0.00%
2020/11/05	2	75.80	0	0.00	76.00	2	3,050	0.07%
2020/11/03	1	75.80	0	0.00	74.90	1	3,232	0.03%
2020/10/30	1	75.90	1	74.00	74.10	0	3,595	0.00%
2020/10/29	2	75.30	2	76.20	76.20	0	3,641	0.00%
2020/10/28	1	75.60	2	75.70	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	74.00	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	1	73.00	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/21	1	72.00	0	0.00	72.90	1	4,023	0.02%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/09/30	1	72.00	7	72.06	72.20	-6	4,830	-0.12%
2020/09/29	2	71.50	0	0.00	71.00	2	4,900	0.04%
2020/09/28	1	71.80	0	0.00	72.00	1	4,991	0.02%
2020/09/25	3	74.17	1	72.20	72.40	2	5,108	0.04%
2020/09/24	0	0.00	5	76.56	74.60	-5	5,324	-0.09%
2020/09/23	6	78.65	8	80.40	77.30	-2	5,685	-0.04%
2020/09/18	1	78.20	0	0.00	77.00	1	5,673	0.02%
2020/09/17	0	0.00	5	78.10	78.10	-5	5,617	-0.09%
2020/09/16	3	77.80	11	77.92	78.00	-8	5,632	-0.14%
2020/09/15	15	76.75	19	76.85	77.10	-4	5,684	-0.07%
2020/09/14	2	74.15	9	73.96	74.20	-7	5,814	-0.12%
2020/09/10	1	71.40	1	71.00	70.70	0	5,824	0.00%
2020/09/02	0	0.00	1	71.10	70.80	-1	6,193	-0.02%
2020/09/01	1	71.20	0	0.00	71.00	1	6,217	0.02%
2020/08/31	5	72.60	7	72.30	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	2	72.85	72.30	-2	6,351	-0.03%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	3	72.67	1	72.40	72.60	2	6,414	0.03%
2020/08/20	1	69.70	0	0.00	70.50	1	6,500	0.02%
2020/08/19	4	74.35	4	73.95	73.50	0	6,602	0.00%
2020/08/18	1	75.00	1	75.80	75.20	0	6,665	0.00%
2020/08/17	6	75.40	7	75.76	76.20	-1	6,804	-0.01%
2020/08/14	14	75.54	6	76.50	76.90	8	7,144	0.11%
2020/08/13	1	75.70	3	74.43	73.70	-2	7,234	-0.03%
2020/08/12	5	73.28	2	72.50	73.20	3	7,304	0.04%
2020/08/11	4	75.83	3	76.27	75.80	1	7,256	0.01%
2020/08/10	7	75.17	0	0.00	74.40	7	7,261	0.10%
2020/08/07	4	77.18	0	0.00	76.30	4	7,369	0.05%
2020/08/06	5	80.36	0	0.00	79.60	5	7,356	0.07%
2020/08/05	7	81.63	32	80.86	83.10	-25	7,623	-0.33%
2020/08/04	11	75.80	1	75.70	75.80	10	7,502	0.13%
2020/08/03	8	74.56	1	75.80	73.70	7	7,519	0.09%
2020/07/31	4	80.45	1	80.10	80.40	3	7,730	0.04%
2020/07/30	5	79.78	0	0.00	79.60	5	8,002	0.06%
2020/07/28	0	0.00	1	81.30	82.00	-1	8,007	-0.01%
2020/07/27	1	80.80	0	0.00	80.00	1	7,992	0.01%
2020/07/24	9	82.82	9	80.30	80.80	0	8,093	0.00%
2020/07/22	2	81.35	0	0.00	82.40	2	8,100	0.02%
2020/07/20	0	0.00	4	79.50	80.20	-4	8,192	-0.05%
2020/07/17	6	80.75	8	80.36	78.90	-2	8,302	-0.02%
2020/07/16	0	0.00	9	79.71	79.60	-9	8,376	-0.11%
2020/07/15	7	78.37	0	0.00	78.00	7	8,442	0.08%
2020/07/14	2	77.40	7	78.07	78.70	-5	8,504	-0.06%
2020/07/13	2	77.90	2	78.30	77.70	0	8,523	0.00%
2020/07/10	8	78.54	7	79.56	77.70	1	8,572	0.01%
2020/07/09	6	82.73	3	81.37	81.10	3	8,601	0.03%
2020/07/08	2	80.55	1	81.20	81.60	1	8,613	0.01%
2020/07/07	2	80.20	3	80.27	79.80	-1	8,630	-0.01%
2020/07/06	8	80.16	9	80.14	78.90	-1	8,763	-0.01%
2020/07/03	15	79.42	5	80.66	78.00	10	8,994	0.11%
2020/07/02	15	76.58	13	76.53	79.40	2	8,939	0.02%
2020/07/01	0	0.00	2	72.60	72.20	-2	8,738	-0.02%
2020/06/30	0	0.00	3	69.40	69.10	-3	8,712	-0.03%
2020/06/23	2	70.90	0	0.00	70.60	2	8,835	0.02%
2020/06/22	1	72.60	2	72.55	72.30	-1	8,839	-0.01%
2020/06/19	9	73.26	4	72.90	73.60	5	8,860	0.06%
2020/06/18	1	69.30	0	0.00	69.40	1	8,725	0.01%
2020/06/16	4	69.73	3	69.40	70.60	1	8,860	0.01%
2020/06/15	0	0.00	2	68.20	67.30	-2	8,868	-0.02%
2020/06/12	2	66.70	0	0.00	67.60	2	9,014	0.02%
2020/06/08	1	67.50	1	66.90	67.00	0	9,341	0.00%
2020/06/05	4	67.55	8	66.90	67.30	-4	9,400	-0.04%
2020/06/03	0	0.00	10	69.08	70.20	-10	9,620	-0.10%
2020/06/02	2	69.80	2	70.40	69.00	0	9,744	0.00%
2020/06/01	3	69.67	5	69.44	69.60	-2	9,816	-0.02%
2020/05/29	1	68.60	1	67.90	68.70	0	9,858	0.00%
2020/05/27	1	68.20	0	0.00	68.10	1	10,091	0.01%
2020/05/26	4	69.45	0	0.00	68.20	4	10,310	0.04%
2020/05/25	2	70.95	4	71.33	72.50	-2	10,445	-0.02%
2020/05/22	12	70.61	12	69.94	69.70	0	10,475	0.00%
2020/05/21	4	70.05	8	70.31	71.50	-4	10,464	-0.04%
2020/05/20	2	62.70	7	63.99	65.00	-5	10,220	-0.05%
2020/05/19	5	62.68	4	63.08	62.90	1	10,586	0.01%
2020/05/18	3	60.07	1	61.20	60.80	2	10,586	0.02%
2020/05/15	3	61.07	4	60.83	60.80	-1	10,820	-0.01%
2020/05/14	9	62.83	6	62.42	60.60	3	11,202	0.03%
2020/05/13	4	62.38	12	62.42	61.90	-8	11,770	-0.07%
2020/05/12	50	63.18	42	62.83	62.10	8	12,247	0.07%
2020/05/08	1	59.60	0	0.00	60.20	1	12,006	0.01%
2020/05/07	44	61.46	30	60.88	60.10	14	12,034	0.12%
2020/05/06	2	58.45	9	58.21	58.60	-7	11,835	-0.06%
2020/05/05	1	55.80	7	55.93	55.60	-6	11,633	-0.05%
2020/05/04	3	55.97	1	55.30	55.10	2	11,850	0.02%
2020/04/30	3	56.47	1	55.70	56.30	2	11,923	0.02%
2020/04/29	8	57.61	5	56.16	56.30	3	12,041	0.02%
2020/04/28	7	55.76	9	56.18	57.20	-2	12,202	-0.02%
2020/04/27	4	54.18	4	54.25	54.00	0	12,135	0.00%
2020/04/24	2	54.20	2	54.75	54.00	0	12,214	0.00%
2020/04/23	9	56.10	24	55.31	54.60	-15	12,367	-0.12%
2020/04/22	9	54.43	18	54.56	55.90	-9	12,442	-0.07%
2020/04/21	6	54.63	7	54.37	54.00	-1	12,394	-0.01%
2020/04/20	2	54.20	3	53.57	53.40	-1	12,231	-0.01%
2020/04/17	8	53.41	13	53.08	52.00	-5	12,138	-0.04%
2020/04/16	4	53.30	2	52.85	53.40	2	12,063	0.02%
2020/04/15	3	53.13	0	0.00	53.00	3	12,025	0.02%
2020/04/14	15	53.49	12	53.51	54.00	3	11,926	0.03%
2020/04/13	11	54.02	7	53.43	53.10	4	11,862	0.03%
2020/04/10	4	52.75	6	52.80	52.50	-2	11,721	-0.02%
2020/04/09	28	53.86	53	52.81	52.80	-25	11,677	-0.21%
2020/04/08	5	50.47	13	51.24	51.80	-8	11,479	-0.07%
2020/04/07	8	46.09	19	46.44	48.40	-11	11,116	-0.10%
2020/04/06	16	44.19	14	44.04	44.00	2	10,970	0.02%
2020/04/01	13	45.75	3	45.78	45.50	10	10,811	0.09%
2020/03/31	32	47.86	5	47.73	47.10	27	10,793	0.25%
2020/03/30	3	46.62	5	47.85	48.70	-2	10,818	-0.02%
2020/03/27	12	49.64	1	48.65	48.40	11	10,907	0.10%
2020/03/26	5	51.06	8	51.55	51.80	-3	10,903	-0.03%
2020/03/25	77	53.70	76	51.44	51.40	1	10,937	0.01%
2020/03/24	87	53.04	75	52.50	52.50	12	10,937	0.11%
2020/03/23	8	51.85	8	51.05	51.00	0	10,976	0.00%
2020/03/20	3	51.17	6	50.73	51.40	-3	10,835	-0.03%
2020/03/19	6	48.00	20	48.40	47.20	-14	10,721	-0.13%
2020/03/18	4	51.30	9	51.43	50.50	-5	10,591	-0.05%
2020/03/17	3	47.67	5	47.87	49.15	-2	10,397	-0.02%
2020/03/16	5	47.97	9	49.19	46.55	-4	10,242	-0.04%
2020/03/13	6	46.93	7	46.14	49.45	-1	10,142	-0.01%
2020/03/12	11	51.72	6	51.85	50.00	5	10,088	0.05%
2020/03/11	7	55.83	10	55.42	54.20	-3	9,966	-0.03%
2020/03/10	8	53.95	4	53.15	55.20	4	9,869	0.04%
2020/03/09	19	56.72	21	55.99	55.00	-2	9,664	-0.02%
2020/03/06	9	57.70	14	57.36	57.60	-5	9,457	-0.05%
2020/03/05	9	57.80	7	57.36	56.90	2	9,328	0.02%
2020/03/04	17	56.89	15	56.54	56.70	2	9,246	0.02%
2020/03/03	20	57.49	24	57.76	57.90	-4	9,238	-0.04%
2020/03/02	6	56.30	9	55.96	56.00	-3	9,054	-0.03%
2020/02/27	17	57.44	19	56.85	55.40	-2	8,973	-0.02%
2020/02/26	29	58.23	19	57.76	57.10	10	8,663	0.12%
2020/02/25	5	56.14	29	56.16	55.90	-24	8,348	-0.29%
2020/02/24	13	56.29	11	56.46	55.70	2	8,210	0.02%
2020/02/21	15	55.58	16	54.78	55.50	-1	8,069	-0.01%
2020/02/20	6	56.23	24	55.63	55.50	-18	7,975	-0.23%
2020/02/19	12	57.90	7	57.70	58.20	5	7,523	0.07%
2020/02/18	10	57.99	7	57.71	57.20	3	7,427	0.04%
2020/02/17	420	60.99	422	59.75	59.70	-2	7,168	-0.03%	大買/大賣/
2020/02/14	52	57.99	30	59.12	60.30	22	6,726	0.33%
2020/02/13	36	54.45	34	54.85	54.90	2	6,002	0.03%
2020/02/12	14	53.09	13	52.95	52.40	1	5,496	0.02%
2020/02/11	4	51.88	4	51.65	52.00	0	5,386	0.00%
2020/02/10	8	52.24	15	52.39	51.30	-7	5,538	-0.13%
2020/02/07	15	52.21	8	52.13	52.00	7	5,440	0.13%
2020/02/06	206	53.49	230	53.43	53.60	-24	5,321	-0.45%	大買/大賣/
2020/02/05	23	52.84	18	53.23	52.60	5	5,214	0.10%
2020/02/04	5	52.04	5	51.40	51.70	0	4,944	0.00%
2020/02/03	39	52.69	12	52.27	52.70	27	4,849	0.56%
2020/01/31	16	52.65	18	52.14	53.30	-2	4,686	-0.04%
2020/01/30	7	49.31	6	49.87	49.80	1	4,367	0.02%
2020/01/20	8	51.03	14	51.03	51.00	-6	4,231	-0.14%
2020/01/17	26	50.67	8	50.43	50.30	18	4,153	0.43%
2020/01/16	11	48.94	17	49.01	49.20	-6	3,998	-0.15%
2020/01/15	12	47.53	12	47.30	47.20	0	3,778	0.00%
2020/01/14	0	0.00	3	46.95	46.60	-3	3,766	-0.08%
2020/01/07	10	44.70	11	44.76	44.70	-1	3,949	-0.03%
2020/01/06	2	45.53	0	0.00	45.65	2	3,964	0.05%
2020/01/03	5	46.39	12	46.19	46.30	-7	4,085	-0.17%
2020/01/02	12	47.23	1	46.95	47.25	11	4,108	0.27%
2019/12/30	2	46.20	6	46.14	46.05	-4	4,311	-0.09%
2019/12/27	3	46.85	1	46.75	46.85	2	4,271	0.05%
2019/12/26	3	46.73	14	46.24	46.05	-11	4,260	-0.26%
2019/12/25	2	48.10	6	47.43	47.20	-4	4,222	-0.09%
2019/12/24	6	47.48	5	47.70	47.70	1	4,240	0.02%
2019/12/23	31	47.25	17	47.17	47.60	14	4,127	0.34%
2019/12/20	14	46.09	47	45.98	46.00	-33	3,987	-0.83%
2019/12/19	3	46.37	16	45.63	46.50	-13	3,933	-0.33%
2019/12/18	10	45.07	7	45.11	45.10	3	3,831	0.08%
2019/12/16	0	0.00	2	43.55	44.00	-2	3,732	-0.05%
2019/12/13	5	44.08	5	43.99	43.70	0	3,946	0.00%
2019/12/12	1	43.75	1	43.35	43.45	0	3,953	0.00%
2019/12/06	2	44.00	2	43.60	44.05	0	4,135	0.00%
2019/12/03	1	42.90	0	0.00	42.90	1	4,563	0.02%
2019/12/02	3	42.93	3	42.88	42.65	0	4,603	0.00%
2019/11/29	0	0.00	2	43.85	43.75	-2	4,658	-0.04%
2019/11/28	4	44.40	3	44.50	44.80	1	4,686	0.02%
2019/11/27	2	43.88	0	0.00	43.95	2	4,687	0.04%
2019/11/26	1	43.35	1	43.75	43.60	0	4,722	0.00%
2019/11/21	0	0.00	5	42.55	43.20	-5	4,990	-0.10%
2019/11/20	0	0.00	2	43.00	43.15	-2	5,080	-0.04%
2019/11/19	1	43.85	2	43.60	43.60	-1	5,197	-0.02%
2019/11/18	4	44.28	2	44.20	44.30	2	5,226	0.04%
2019/11/14	2	41.65	4	41.70	41.65	-2	5,387	-0.04%
2019/11/13	3	42.93	1	42.70	42.70	2	5,441	0.04%
2019/11/12	1	42.50	1	42.55	43.20	0	5,495	0.00%
2019/11/08	10	44.70	10	44.45	43.85	0	5,702	0.00%
2019/11/07	27	44.11	28	44.05	44.45	-1	5,784	-0.02%
2019/11/06	1	43.05	6	42.68	42.50	-5	5,882	-0.09%
2019/11/05	4	42.24	0	0.00	42.25	4	6,001	0.07%
2019/11/04	2	42.80	0	0.00	42.55	2	6,228	0.03%
2019/10/31	1	43.40	1	43.45	43.25	0	6,445	0.00%
2019/10/30	2	43.03	0	0.00	43.15	2	6,554	0.03%
2019/10/29	6	42.73	6	42.70	42.25	0	6,586	0.00%
2019/10/28	1	42.65	7	42.80	42.30	-6	6,674	-0.09%
2019/10/25	8	42.74	0	0.00	42.65	8	6,713	0.12%
2019/10/24	0	0.00	17	43.16	43.40	-17	6,710	-0.25%
2019/10/23	7	42.54	0	0.00	42.50	7	6,712	0.10%
2019/10/22	12	43.15	7	43.41	42.75	5	6,735	0.07%
2019/10/21	1	42.30	2	42.80	42.55	-1	6,731	-0.01%
2019/10/18	6	41.73	13	42.79	42.85	-7	6,792	-0.10%
2019/10/17	2	41.20	0	0.00	41.50	2	6,731	0.03%
2019/10/16	19	41.76	13	41.63	41.80	6	6,818	0.09%
2019/10/15	13	40.69	8	40.55	40.60	5	6,821	0.07%
2019/10/14	23	39.00	6	38.83	39.30	17	6,860	0.25%
2019/10/09	8	38.61	5	38.97	38.85	3	6,895	0.04%
2019/10/08	2	41.38	7	41.45	41.05	-5	6,871	-0.07%
2019/10/07	3	42.50	5	41.60	42.30	-2	6,886	-0.03%
2019/10/04	10	40.67	2	40.58	40.30	8	6,848	0.12%
2019/10/02	2	42.43	1	42.15	42.40	1	6,962	0.01%
2019/10/01	6	42.45	8	42.17	42.20	-2	6,981	-0.03%
2019/09/27	41	42.49	37	42.18	42.05	4	6,999	0.06%
2019/09/26	6	43.68	4	43.79	43.85	2	7,086	0.03%
2019/09/25	13	43.70	12	43.62	43.60	1	7,157	0.01%
2019/09/24	12	44.49	3	44.15	43.80	9	7,262	0.12%
2019/09/23	7	44.39	4	44.49	44.30	3	7,290	0.04%
2019/09/20	6	43.92	5	43.95	43.85	1	7,379	0.01%
2019/09/19	11	43.66	1	43.75	43.60	10	7,393	0.14%
2019/09/18	8	43.64	12	43.97	43.40	-4	7,383	-0.05%
2019/09/17	5	45.33	1	45.25	45.20	4	7,202	0.06%
2019/09/16	1	44.50	0	0.00	44.85	1	7,215	0.01%
2019/09/12	1	46.70	0	0.00	46.70	1	7,126	0.01%
2019/09/11	1	47.00	7	47.09	47.15	-6	7,212	-0.08%
2019/09/10	8	46.45	0	0.00	46.85	8	7,338	0.11%
2019/09/09	6	47.29	3	46.63	46.70	3	7,411	0.04%
2019/09/06	2	51.30	1	51.70	51.50	1	7,243	0.01%
2019/09/05	7	50.87	5	51.46	51.40	2	7,472	0.03%
2019/09/04	3	51.00	1	50.90	51.00	2	7,480	0.03%
2019/09/03	1	50.50	8	50.79	50.50	-7	7,592	-0.09%
2019/09/02	8	50.88	1	51.50	51.70	7	7,645	0.09%
2019/08/30	6	51.13	9	50.58	50.30	-3	7,796	-0.04%
2019/08/29	3	50.63	1	50.90	50.80	2	7,929	0.03%
2019/08/28	7	50.44	1	50.60	50.60	6	7,921	0.08%
2019/08/27	5	51.34	2	51.20	51.00	3	7,869	0.04%
2019/08/26	3	51.73	1	51.30	51.30	2	7,858	0.03%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	0	0.00	2	54.70	54.90	-2	7,731	-0.03%
2019/08/21	5	54.04	0	0.00	54.20	5	7,650	0.07%
2019/08/20	0	0.00	8	55.44	55.00	-8	7,684	-0.10%
2019/08/19	24	55.51	30	55.35	55.20	-6	7,690	-0.08%
2019/08/16	14	53.54	0	0.00	53.20	14	7,605	0.18%
2019/08/15	3	53.53	3	54.40	53.90	0	7,544	0.00%
2019/08/14	9	54.64	12	54.93	54.60	-3	7,517	-0.04%
2019/08/13	9	53.69	3	53.77	53.10	6	7,466	0.08%
2019/08/12	11	54.96	6	55.35	54.40	5	7,543	0.07%
2019/08/08	6	55.87	37	55.30	56.50	-31	7,500	-0.41%
2019/08/07	10	53.11	1	53.50	52.80	9	7,291	0.12%
2019/08/06	3	52.43	5	52.80	53.80	-2	7,271	-0.03%
2019/08/05	1	50.90	0	0.00	50.70	1	7,113	0.01%
2019/08/02	12	53.43	22	52.96	52.70	-10	7,225	-0.14%
2019/08/01	7	52.70	2	53.00	53.00	5	7,491	0.07%
2019/07/31	2	51.60	1	52.00	51.60	1	7,711	0.01%
2019/07/30	5	50.94	4.1	50.94	51.50	0.9	7,891	0.01%
2019/07/29	1	50.50	0	0.00	50.50	1	7,944	0.01%
2019/07/26	12	49.64	10	49.62	49.60	2	8,083	0.02%
2019/07/25	3	49.48	3	49.95	49.85	0	8,164	0.00%
2019/07/24	9	49.46	8	49.48	49.40	1	8,324	0.01%
2019/07/23	16	50.01	13	49.93	49.80	3	8,400	0.04%
2019/07/22	1	50.80	1	51.10	50.70	0	8,389	0.00%
2019/07/19	1	49.70	0	0.00	49.50	1	8,400	0.01%
2019/07/18	6	49.03	5	49.16	49.00	1	8,547	0.01%
2019/07/17	8	50.01	9	50.09	50.10	-1	8,531	-0.01%
2019/07/16	13	51.05	11	50.77	50.70	2	8,540	0.02%
2019/07/15	3	52.07	3	51.80	51.90	0	8,616	0.00%
2019/07/12	4	51.50	4	51.45	51.50	0	8,738	0.00%
2019/07/11	3	49.98	3	50.33	50.70	0	8,819	0.00%
2019/07/10	3	50.20	0	0.00	50.20	3	9,016	0.03%
2019/07/09	4	49.93	5	49.98	49.85	-1	9,495	-0.01%
2019/07/08	26	50.35	23	50.26	50.60	3	10,127	0.03%
2019/07/04	1	51.90	0	0.00	52.10	1	10,181	0.01%
2019/07/03	21	52.26	21	52.07	51.70	0	10,261	0.00%
2019/07/02	2	54.45	7	54.30	54.30	-5	10,153	-0.05%
2019/07/01	14	54.85	23	55.10	55.50	-9	10,229	-0.09%
2019/06/28	11	54.32	10	54.80	54.60	1	10,178	0.01%
2019/06/27	13	54.55	9	55.12	53.70	4	10,264	0.04%
2019/06/26	1	53.90	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	2	53.60	54.10	-2	10,371	-0.02%
2019/06/24	17	54.18	2	54.30	54.30	15	10,411	0.14%
2019/06/21	3	54.00	5	53.48	53.10	-2	10,404	-0.02%
2019/06/20	10	54.04	9	54.48	54.30	1	10,366	0.01%
2019/06/18	12	52.51	13	53.54	53.40	-1	10,289	-0.01%
2019/06/17	3	52.80	1	53.80	52.70	2	10,162	0.02%
2019/06/14	11	54.99	2	55.00	55.00	9	10,109	0.09%
2019/06/13	7	55.84	8	55.60	54.90	-1	10,050	-0.01%
2019/06/12	2	53.95	1	54.00	54.00	1	9,826	0.01%
2019/06/11	4	53.58	10	53.61	53.10	-6	9,808	-0.06%
2019/06/10	3	52.97	18	52.93	52.60	-15	9,740	-0.15%
2019/06/06	11	51.97	6	52.13	52.70	5	9,728	0.05%
2019/06/05	4	50.65	6	50.20	51.70	-2	9,543	-0.02%
2019/06/04	2	48.60	2	48.35	48.40	0	9,438	0.00%
2019/06/03	7	47.41	6	47.64	47.35	1	9,508	0.01%
2019/05/30	2	47.00	2	47.43	47.45	0	9,783	0.00%
2019/05/29	2	47.85	1	47.50	47.50	1	9,802	0.01%
2019/05/28	2	46.20	2	46.68	47.30	0	9,865	0.00%
2019/05/27	23	44.91	26	45.05	45.60	-3	9,886	-0.03%
2019/05/24	4	46.94	5	47.09	45.95	-1	9,851	-0.01%
2019/05/23	0	0.00	1	46.70	46.25	-1	9,818	-0.01%
2019/05/22	2	49.18	2	49.50	48.95	0	9,878	0.00%
2019/05/21	2	49.00	4	49.39	49.75	-2	9,976	-0.02%
2019/05/20	6	49.36	4	48.26	48.75	2	10,042	0.02%
2019/05/17	7	51.26	2	50.95	49.55	5	9,982	0.05%
2019/05/16	6	52.40	18	51.98	51.70	-12	9,904	-0.12%
2019/05/15	9	51.72	4	51.80	51.60	5	9,874	0.05%
2019/05/14	3	49.02	3	50.13	50.80	0	9,929	0.00%
2019/05/13	6	50.02	7	50.19	50.00	-1	10,008	-0.01%
2019/05/10	65	50.11	61	50.90	50.00	4	10,404	0.04%
2019/05/09	19	52.12	4	52.80	50.50	15	10,496	0.14%
2019/05/08	138	54.91	139	53.45	55.00	-1	10,425	-0.01%	大買/大賣/
2019/05/07	2	51.10	5	51.80	53.70	-3	10,216	-0.03%
2019/05/06	2	50.75	3	50.70	50.00	-1	10,111	-0.01%
2019/05/03	2	50.30	13	51.47	51.70	-11	10,062	-0.11%
2019/05/02	8	50.81	8	50.78	50.70	0	10,037	0.00%
2019/04/30	11	50.26	9	50.63	51.20	2	10,095	0.02%
2019/04/26	2	49.23	3	48.90	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	3	48.00	49.10	-3	10,291	-0.03%
2019/04/24	7	50.36	12	50.34	49.00	-5	10,513	-0.05%
2019/04/23	1	49.95	2	50.45	50.70	-1	10,808	-0.01%
2019/04/22	1	50.00	1	49.75	49.70	0	11,100	0.00%
2019/04/19	11	50.80	0	0.00	50.40	11	11,010	0.10%
2019/04/18	5	50.76	3	51.00	50.00	2	10,844	0.02%
2019/04/17	8	51.05	2	51.90	52.00	6	10,676	0.06%
2019/04/16	4	51.48	4	50.38	50.70	0	10,536	0.00%
2019/04/15	22	50.57	27	48.59	51.00	-5	10,281	-0.05%
2019/04/12	15	48.98	9	47.37	46.45	6	9,716	0.06%
2019/04/11	4	46.44	0	0.00	46.95	4	9,029	0.04%
2019/04/10	0	0.00	5	45.76	45.75	-5	8,884	-0.06%
2019/04/09	2	45.40	0	0.00	45.45	2	8,873	0.02%
2019/04/08	1	45.50	102.1	45.11	45.10	-101.1	8,766	-1.15%	大賣/鉅額交易
2019/04/03	101	44.95	5	45.23	44.70	96	8,714	1.10%	大買/
2019/04/02	0	0.00	5	44.60	43.85	-5	8,645	-0.06%
2019/04/01	4	44.49	4	44.60	44.00	0	8,611	0.00%
2019/03/29	6	44.08	22.2	43.28	43.85	-16.2	8,466	-0.19%
2019/03/28	31	42.47	25	42.05	41.80	6	8,339	0.07%
2019/03/27	17	41.73	25	41.91	42.15	-8	8,292	-0.10%
2019/03/26	5	41.43	2	41.55	41.40	3	8,246	0.04%
2019/03/25	11	40.25	9	40.58	40.80	2	8,317	0.02%
2019/03/22	13	41.44	5	41.70	41.20	8	8,334	0.10%
2019/03/21	3	41.53	11	41.87	42.00	-8	8,383	-0.10%
2019/03/20	1	41.35	1	41.25	41.10	0	8,350	0.00%
2019/03/19	0	0.00	13	41.12	41.60	-13	8,334	-0.16%
2019/03/18	13	40.75	0	0.00	40.40	13	8,292	0.16%
2019/03/15	2	41.73	8	41.47	41.15	-6	8,266	-0.07%
2019/03/14	7	41.27	1	40.95	41.90	6	8,256	0.07%
2019/03/13	2	40.98	3	40.88	40.80	-1	8,263	-0.01%
2019/03/12	15	41.09	15	41.62	40.45	0	8,221	0.00%
2019/03/11	16	41.36	14	41.64	41.35	2	8,174	0.02%
2019/03/08	48.2	42.00	44	41.81	41.45	4.2	8,280	0.05%
2019/03/07	13	43.10	2	43.30	42.65	11	8,253	0.13%
2019/03/06	19	44.78	14	45.07	43.70	5	8,223	0.06%
2019/03/05	3	44.08	3	44.15	44.25	0	8,029	0.00%
2019/03/04	5	44.27	4	44.64	44.40	1	8,107	0.01%
2019/02/27	18	43.24	25	43.66	44.30	-7	8,141	-0.09%
2019/02/26	19	43.61	1	43.60	43.60	18	8,098	0.22%
2019/02/25	25	43.55	25	43.68	44.45	0	8,177	0.00%
2019/02/22	7	43.54	5	43.77	43.40	2	8,166	0.02%
2019/02/21	6	45.19	13	45.20	44.40	-7	8,278	-0.08%
2019/02/20	8	44.06	18	44.29	45.00	-10	8,215	-0.12%
2019/02/19	10	44.32	2	44.23	44.20	8	8,137	0.10%
2019/02/18	6	44.49	1	44.30	44.15	5	8,149	0.06%
2019/02/15	2	45.35	0	0.00	44.30	2	8,216	0.02%
2019/02/14	21	45.81	21	45.31	45.10	0	8,225	0.00%
2019/02/13	0	0.00	13	45.35	45.25	-13	8,184	-0.16%
2019/02/12	3.1	47.45	6	47.03	46.95	-2.9	8,142	-0.04%
2019/02/11	66	45.55	56	47.71	48.05	10	8,166	0.12%
2019/01/30	5	41.57	5	41.74	43.70	0	7,777	0.00%
2019/01/29	17	41.53	15	41.15	40.65	2	7,542	0.03%
2019/01/28	106	41.61	157	41.37	41.10	-51	7,297	-0.70%	大買/大賣/
2019/01/25	5	41.27	56	41.15	40.80	-51	7,166	-0.71%
2019/01/24	102	41.29	103	40.78	41.25	-1	7,083	-0.01%	大買/大賣/
2019/01/23	6	40.29	4	40.55	41.00	2	6,996	0.03%
2019/01/22	5	40.93	5	40.32	39.65	0	6,839	0.00%
2019/01/21	100	41.70	105	40.24	40.30	-5	6,699	-0.07%	大賣/
2019/01/18	105	41.17	3	41.00	41.35	102	6,564	1.55%	大買/鉅額交易
2019/01/17	162	41.75	146	40.76	40.55	16	6,416	0.25%	大買/大賣/
2019/01/16	10	40.86	15	40.89	41.15	-5	6,188	-0.08%
2019/01/15	9	38.55	9	38.50	39.60	0	5,890	0.00%
2019/01/14	10	36.58	9	36.71	38.20	1	5,445	0.02%
2019/01/11	12	34.96	12	34.80	34.80	0	5,098	0.00%
2019/01/10	8	35.10	8	35.20	35.25	0	5,104	0.00%
2019/01/09	2	35.30	0	0.00	35.25	2	5,146	0.04%
2019/01/04	4	34.11	4	34.14	34.90	0	5,160	0.00%
2018/12/28	1	33.70	7	34.06	34.55	-6	5,266	-0.11%
2018/12/27	3	33.25	3	33.60	33.20	0	5,340	0.00%
2018/12/26	2	32.65	0	0.00	32.65	2	5,456	0.04%
2018/12/25	15	33.10	1	33.75	33.20	14	5,582	0.25%
2018/12/24	2	34.50	1	34.35	34.55	1	5,528	0.02%
2018/12/22	0	0.00	6	35.00	34.85	-6	5,669	-0.11%
2018/12/21	4	35.28	1	35.15	35.50	3	5,693	0.05%
2018/12/20	2	35.45	2	35.60	35.70	0	5,646	0.00%
2018/12/19	2	34.95	3	35.03	35.20	-1	5,620	-0.02%
2018/12/18	12	35.75	1	36.05	35.25	11	5,647	0.19%
2018/12/17	1	35.40	0	0.00	35.65	1	5,602	0.02%
2018/12/14	0	0.00	4	35.25	35.50	-4	5,722	-0.07%
2018/12/13	2	34.95	0	0.00	35.00	2	5,708	0.04%
2018/12/12	1	34.50	2	34.35	34.80	-1	5,750	-0.02%
2018/12/11	2	34.55	0	0.00	34.25	2	5,785	0.03%
2018/12/07	2	34.03	1	34.05	34.30	1	5,914	0.02%
2018/12/06	2	34.15	0	0.00	34.00	2	5,940	0.03%
2018/12/04	2	35.70	0	0.00	35.40	2	6,055	0.03%
2018/12/03	0	0.00	2	36.40	36.35	-2	6,100	-0.03%
2018/11/30	1	35.65	1	35.50	35.50	0	6,288	0.00%
2018/11/28	4	35.58	4	36.00	35.60	0	6,722	0.00%
2018/11/27	1	34.70	1	35.35	35.35	0	6,715	0.00%
2018/11/26	0	0.00	3	34.03	34.55	-3	6,769	-0.04%
2018/11/23	1	33.10	3	33.62	33.10	-2	6,853	-0.03%
2018/11/22	10	33.81	5	34.51	33.10	5	6,997	0.07%
2018/11/21	1	34.60	5	34.73	34.60	-4	7,287	-0.05%
2018/11/20	12	34.65	7	35.10	34.50	5	7,661	0.07%
2018/11/19	0	0.00	6	35.08	35.25	-6	7,658	-0.08%
2018/11/16	4	34.41	1	35.10	34.55	3	7,754	0.04%
2018/11/15	7	34.53	13	35.05	34.90	-6	7,771	-0.08%
2018/11/14	5	34.28	8	34.79	34.75	-3	7,837	-0.04%
2018/11/13	2	33.38	7	33.84	34.25	-5	7,727	-0.06%
2018/11/12	2	33.10	3.1	33.65	33.45	-1.1	7,645	-0.01%
2018/11/09	4	33.01	15	32.76	33.20	-11	7,615	-0.14%
2018/11/08	9	32.74	8	33.69	32.10	1	7,626	0.01%
2018/11/07	5	32.30	7	32.41	33.00	-2	7,553	-0.03%
2018/11/06	14	32.34	10	31.68	31.95	4	7,623	0.05%
2018/11/05	1	32.40	7	32.01	32.40	-6	7,638	-0.08%
2018/11/02	2	30.75	2	31.20	31.20	0	7,608	0.00%
2018/11/01	5	30.51	8	30.40	30.65	-3	7,783	-0.04%
2018/10/31	5	29.54	0	0.00	29.50	5	7,845	0.06%
2018/10/30	1	28.30	3	27.70	28.30	-2	7,902	-0.03%
2018/10/29	2	27.60	7	27.76	27.70	-5	8,102	-0.06%
2018/10/26	0	0.00	1	29.10	28.25	-1	8,217	-0.01%
2018/10/25	14	29.24	0	0.00	29.00	14	8,398	0.17%
2018/10/24	2	29.58	16	30.08	30.10	-14	8,476	-0.17%
2018/10/23	5	29.63	0	0.00	29.50	5	8,605	0.06%
2018/10/22	2	29.28	7	30.04	30.55	-5	8,882	-0.06%
2018/10/19	3	29.10	1	29.70	29.60	2	9,313	0.02%
2018/10/18	0	0.00	3	29.85	29.75	-3	9,394	-0.03%
2018/10/17	1	29.25	2	30.05	29.65	-1	9,724	-0.01%
2018/10/15	2	28.58	1	28.30	28.40	1	9,824	0.01%
2018/10/12	10	26.92	2	27.55	27.80	8	9,868	0.08%
2018/10/11	100	26.63	10	26.10	26.00	90	9,927	0.91%
2018/10/09	0	0.00	1	29.40	28.80	-1	10,178	-0.01%
2018/10/08	0	0.00	1	30.30	29.45	-1	10,380	-0.01%
2018/10/05	7	28.91	8	29.35	29.40	-1	10,806	-0.01%
2018/10/01	0	0.00	100	30.50	30.95	-100	10,962	-0.91%
2018/09/27	0	0.00	10	31.85	32.25	-10	10,989	-0.09%
2018/09/25	10	32.03	1	32.05	32.15	9	11,008	0.08%
2018/09/21	3	31.62	2	31.45	31.45	1	10,954	0.01%
2018/09/20	4	31.71	3	31.22	30.85	1	10,881	0.01%
2018/09/19	3	32.85	3	32.25	32.25	0	10,713	0.00%
2018/09/18	6	32.92	8	32.91	33.10	-2	10,631	-0.02%
2018/09/14	2	34.10	1	34.25	34.25	1	10,591	0.01%
2018/09/13	2	33.00	4	33.05	33.20	-2	10,476	-0.02%
2018/09/12	3	34.03	1	33.70	33.30	2	10,383	0.02%
2018/09/11	2	33.13	8	34.49	34.70	-6	10,325	-0.06%
2018/09/10	6	33.48	3	33.15	33.00	3	10,218	0.03%
2018/09/07	7	34.11	1	34.20	34.60	6	10,088	0.06%
2018/09/06	13	35.16	4.2	36.01	35.00	8.8	10,124	0.09%
2018/09/05	3	34.73	9	34.67	34.70	-6	9,826	-0.06%
2018/09/04	20	35.69	12	35.70	34.10	8	9,652	0.08%
2018/09/03	0	0.00	2	36.83	36.70	-2	9,251	-0.02%
2018/08/31	4	36.85	8	37.00	36.60	-4	9,128	-0.04%
2018/08/30	6	36.69	5	36.75	36.70	1	8,975	0.01%
2018/08/29	3	37.20	8	36.86	37.35	-5	8,820	-0.06%
2018/08/28	6	36.65	14	36.71	36.70	-8	8,635	-0.09%
2018/08/27	8	34.59	18	34.70	35.30	-10	8,230	-0.12%
2018/08/24	5	32.48	6	32.70	33.10	-1	7,915	-0.01%
2018/08/23	1	32.20	1	32.05	32.35	0	7,920	0.00%
2018/08/22	0	0.00	4	32.25	32.25	-4	7,714	-0.05%
2018/08/21	3	31.22	0	0.00	31.75	3	7,654	0.04%
2018/08/20	3	29.70	11	30.26	30.30	-8	7,477	-0.11%
2018/08/16	3	29.50	5	30.08	30.10	-2	7,415	-0.03%
2018/08/10	0	0.00	5	31.80	31.80	-5	7,032	-0.07%
2018/08/09	14	31.92	12	31.71	31.90	2	6,961	0.03%
2018/08/08	52	32.03	15	32.57	31.75	37	6,907	0.54%
2018/08/07	10	32.63	36	32.33	32.65	-26	6,787	-0.38%
2018/08/06	44	31.79	15	31.87	31.80	29	6,687	0.43%
2018/08/03	28	32.93	27	32.49	32.20	1	6,627	0.02%
2018/08/02	4	31.60	4	31.78	32.30	0	6,498	0.00%
2018/08/01	21	31.88	24	32.63	31.85	-3	6,373	-0.05%
2018/07/31	13	32.13	11	31.96	32.00	2	6,187	0.03%
2018/07/30	6	32.33	48	32.16	32.40	-42	6,110	-0.69%
2018/07/27	44	31.80	43	31.72	32.00	1	5,970	0.02%
2018/07/26	18	30.78	22	31.75	31.00	-4	5,694	-0.07%
2018/07/25	10	29.15	10	29.35	29.25	0	5,245	0.00%
2018/07/24	6	29.69	10	29.60	29.30	-4	5,128	-0.08%
2018/07/23	0	0.00	1	28.50	27.95	-1	4,781	-0.02%
2018/07/20	6	28.58	6	28.36	28.60	0	4,759	0.00%
2018/07/19	4	28.35	2	28.50	28.45	2	4,688	0.04%
2018/07/18	2	28.10	4	28.15	28.60	-2	4,648	-0.04%
2018/07/17	27	28.92	17	28.70	28.65	10	4,508	0.22%
2018/07/16	23	28.40	11	28.53	28.10	12	4,143	0.29%
2018/07/13	6	27.88	1	27.35	29.30	5	3,897	0.13%
2018/07/12	1	26.75	25	26.72	27.75	-24	3,424	-0.70%
2018/07/11	3	25.30	24	25.50	25.25	-21	3,103	-0.68%
2018/07/10	16	25.58	0	0.00	24.90	16	3,074	0.52%
2018/07/09	21	25.44	28	25.90	25.15	-7	2,996	-0.23%
2018/07/06	14	24.86	1	24.10	25.35	13	2,827	0.46%
2018/07/05	2	24.00	1	24.10	23.10	1	2,615	0.04%
2018/07/04	0	0.00	10	23.50	23.85	-10	2,583	-0.39%
2018/06/28	3	23.17	4	23.10	22.75	-1	2,461	-0.04%
2018/06/27	2	23.35	2	23.35	23.25	0	2,444	0.00%
2018/06/26	5	23.20	3	23.53	23.60	2	2,427	0.08%
2018/06/25	2	23.35	0	0.00	23.35	2	2,387	0.08%
2018/06/15	0	0.00	1	23.45	23.50	-1	2,256	-0.04%
2018/06/14	1	24.40	3	24.33	23.60	-2	2,236	-0.09%
2018/06/12	1	23.40	2	23.85	23.25	-1	2,014	-0.05%
2018/06/08	1	23.70	0	0.00	23.35	1	2,028	0.05%
2018/06/06	3	23.90	14	23.85	24.10	-11	1,969	-0.56%
2018/06/04	4	23.93	1	23.20	23.60	3	1,887	0.16%
2018/06/01	9	24.11	4	23.54	23.50	5	1,842	0.27%
2018/05/31	8	23.19	18.2	23.61	23.65	-10.2	1,706	-0.60%
2018/05/30	0	0.00	3	21.35	21.50	-3	1,504	-0.20%
2018/05/28	0	0.00	7	21.90	21.85	-7	1,464	-0.48%
2018/05/25	1	21.90	0	0.00	21.90	1	1,443	0.07%
2018/05/24	10	21.80	0	0.00	21.80	10	1,421	0.70%
2018/05/22	4	22.09	1	22.05	22.10	3	1,367	0.22%
2018/05/10	13	22.53	0	0.00	22.25	13	1,100	1.18%
2018/04/24	0	0.00	1	21.00	20.65	-1	654	-0.15%
2018/04/16	3	21.15	4	20.78	20.80	-1	594	-0.17%
2018/04/12	1	20.40	0	0.00	20.25	1	587	0.17%
2018/03/26	0	0.00	6	19.03	19.00	-6	625	-0.96%
2018/03/23	6	19.15	0	0.00	19.15	6	620	0.97%
2018/03/12	0	0.00	1	18.90	18.80	-1	568	-0.18%
2018/03/05	0	0.00	5	18.78	18.80	-5	560	-0.89%
2018/02/12	0	0.00	1	18.70	18.75	-1	581	-0.17%
2018/02/09	1	18.55	0	0.00	18.55	1	586	0.17%
2018/02/08	0	0.00	1	19.05	18.85	-1	609	-0.16%
2018/02/06	1	18.70	0	0.00	18.20	1	681	0.15%
2018/01/31	0	0.00	3	20.85	20.90	-3	677	-0.44%
2018/01/04	0	0.00	3	21.40	21.35	-3	699	-0.43%
2018/01/02	2	20.98	2	20.93	20.95	0	692	0.00%