泰鼎-KY (4927)-兆豐-來福券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.00
漲跌
▼0.65
漲幅
-1.68%
成交量
490張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/06/19	1	38.00	0	0.00	37.85	1	762	0.13%
2024/06/18	0	0.00	1	38.15	38.20	-1	753	-0.13%
2024/06/14	0	0.00	2	39.15	39.05	-2	745	-0.27%
2024/06/13	1	38.60	0	0.00	38.55	1	756	0.13%
2024/06/11	0	0.00	5	39.90	38.90	-5	762	-0.66%
2024/06/07	0	0.00	12	40.53	39.50	-12	784	-1.53%
2024/06/06	2	39.00	0	0.00	39.00	2	798	0.25%
2024/06/05	4	40.70	0	0.00	40.80	4	780	0.51%
2024/05/30	19	40.57	0	0.00	40.10	19	775	2.45%
2024/05/24	2	40.00	0	0.00	40.70	2	790	0.25%
2024/05/22	0	0.00	1	41.80	41.75	-1	773	-0.13%
2024/05/16	0	0.00	1	41.90	41.50	-1	748	-0.13%
2024/05/07	0	0.00	2	42.10	42.30	-2	732	-0.27%
2024/05/06	0	0.00	1	42.50	42.45	-1	726	-0.14%
2024/05/03	3	42.50	0	0.00	42.20	3	720	0.42%
2024/04/30	0	0.00	1	41.60	41.40	-1	705	-0.14%
2024/04/24	2	39.50	0	0.00	39.65	2	680	0.29%
2024/04/23	0	0.00	11	39.00	39.20	-11	682	-1.61%
2024/04/22	1	38.65	11	38.66	38.55	-10	683	-1.46%
2024/04/18	3	39.20	0	0.00	39.50	3	670	0.45%
2024/04/15	0	0.00	1	40.00	39.65	-1	654	-0.15%
2024/04/12	0	0.00	2	39.75	39.35	-2	649	-0.31%
2024/04/10	2	40.10	0	0.00	40.00	2	641	0.31%
2024/04/09	1	39.80	2	39.60	39.90	-1	636	-0.16%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	2	40.30	0	0.00	40.25	2	594	0.34%
2024/03/29	1	39.80	0	0.00	40.35	1	585	0.17%
2024/03/28	4	40.15	0	0.00	40.10	4	566	0.71%
2024/03/27	2	40.50	0	0.00	40.60	2	552	0.36%
2024/03/26	4	41.70	1	42.45	40.70	3	545	0.55%
2024/03/22	0	41.70	1	41.70	41.65	-1	528	-0.19%
2024/03/20	0	41.48	0	0.00	41.00	0	519	0.00%
2024/03/19	1	41.00	0	0.00	41.15	1	515	0.19%
2024/03/18	0	0.00	2	41.20	41.70	-2	504	-0.40%
2024/03/15	3	40.75	0	0.00	40.45	3	486	0.62%
2024/03/13	2	40.80	0	0.00	40.20	2	459	0.44%
2024/03/08	1	42.95	0	0.00	42.35	1	378	0.26%
2024/03/06	1	43.60	0	0.00	43.75	1	336	0.30%
2024/03/05	7	43.00	0	0.00	42.90	7	301	2.32%
2024/03/04	3	44.47	1	44.65	44.65	2	272	0.73%
2024/03/01	0	0.00	2	46.15	45.45	-2	258	-0.77%
2024/02/29	9	45.85	0	0.00	45.90	9	244	3.68%
2024/02/26	2	47.80	0	0.00	47.40	2	224	0.89%
2024/02/23	3	49.40	0	0.00	48.80	3	218	1.37%
2024/02/22	2	49.75	0	0.00	49.75	2	223	0.90%
2024/02/20	6	50.03	0	0.00	49.70	6	222	2.69%
2024/02/19	4	50.60	0	0.00	50.40	4	220	1.81%
2024/02/16	3	49.83	0	0.00	49.90	3	221	1.35%
2024/01/30	0	0.00	20	48.07	47.85	-20	220	-9.06%
2024/01/29	0	0.00	4	48.65	48.60	-4	226	-1.77%
2024/01/22	0	0.00	10	48.40	48.35	-10	273	-3.66%
2024/01/17	1	48.10	1	48.10	47.65	0	314	0.00%
2024/01/16	1	48.70	0	0.00	48.40	1	315	0.32%
2023/12/22	0	0.00	2	49.80	49.70	-2	430	-0.46%
2023/12/07	0	0.00	1	50.00	49.60	-1	498	-0.20%
2023/12/01	0	0.00	1	51.00	51.10	-1	578	-0.17%
2023/11/27	0	0.00	3	49.70	49.15	-3	631	-0.48%
2023/11/21	0	0.00	6	49.95	50.10	-6	650	-0.92%
2023/11/15	0	0.00	2	48.10	48.10	-2	664	-0.30%
2023/11/14	1	46.65	0	0.00	46.75	1	668	0.15%
2023/11/07	6	48.10	0	0.00	48.00	6	742	0.81%
2023/11/03	0	0.00	5	48.10	48.60	-5	745	-0.67%
2023/11/02	0	0.00	5	47.00	46.90	-5	749	-0.67%
2023/11/01	5	45.75	0	0.00	45.60	5	760	0.66%
2023/10/30	1	47.50	0	0.00	47.50	1	772	0.13%
2023/10/26	0	48.50	0	0.00	47.90	0	764	0.00%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/18	1	51.70	0	0.00	51.60	1	767	0.13%
2023/10/06	3	54.00	0	0.00	52.70	3	861	0.35%
2023/09/19	0	0.00	2	58.40	58.50	-2	1,193	-0.17%
2023/08/30	0	0.00	1	57.50	56.60	-1	1,275	-0.08%
2023/08/15	2	52.00	0	0.00	52.70	2	1,466	0.14%
2023/08/04	0	0.00	2	57.85	57.70	-2	1,453	-0.14%
2023/07/26	1	62.00	0	0.00	61.90	1	1,431	0.07%
2023/07/24	0	0.00	10.1	62.60	62.60	-10.1	1,430	-0.71%
2023/07/20	3	65.20	3	65.70	65.10	0	1,449	0.00%
2023/07/19	1	64.80	1	64.10	63.90	0	1,450	0.00%
2023/07/14	3	65.87	0	0.00	66.00	3	1,433	0.21%
2023/07/06	5	65.90	0	0.00	65.80	5	1,633	0.31%
2023/07/05	5	69.20	0	0.00	67.80	5	1,583	0.32%
2023/07/04	1	71.40	5	68.96	70.20	-4	1,531	-0.26%
2023/06/20	3	60.30	3	61.00	60.80	0	1,387	0.00%
2023/06/14	7	62.59	8	62.60	62.20	-1	1,365	-0.07%
2023/06/13	0	0.00	3	64.20	63.50	-3	1,352	-0.22%
2023/06/05	0	0.00	6	63.38	63.80	-6	1,275	-0.47%
2023/05/30	0	0.00	6	61.70	61.80	-6	1,214	-0.49%
2023/05/29	10	61.00	0	0.00	60.80	10	1,232	0.81%
2023/05/22	1	61.90	1	61.50	61.50	0	1,318	0.00%
2023/05/19	0	0.00	5	59.98	59.60	-5	1,270	-0.39%
2023/05/18	13	59.58	0	0.00	59.10	13	1,261	1.03%
2023/05/17	0	0.00	12	60.40	59.70	-12	1,244	-0.96%
2023/05/16	0	0.00	7	56.99	57.20	-7	1,197	-0.58%
2023/04/26	2	53.50	4	53.30	54.30	-2	1,256	-0.16%
2023/04/25	6	56.00	0	0.00	53.90	6	1,252	0.48%
2023/04/24	2	56.70	0	0.00	56.20	2	1,227	0.16%
2023/04/20	8	58.98	2	58.55	58.40	6	1,207	0.50%
2023/04/19	1	59.80	1	60.90	59.80	0	1,203	0.00%
2023/04/18	6	61.35	0	0.00	60.40	6	1,192	0.50%
2023/04/14	1	61.80	0	0.00	61.70	1	1,163	0.09%
2023/04/13	5	62.00	0	0.00	61.50	5	1,151	0.43%
2023/04/12	3	62.00	0	0.00	63.60	3	1,060	0.28%
2023/04/11	3	61.97	11	61.29	62.10	-8	976	-0.82%
2023/04/06	10	59.00	0	0.00	60.10	10	873	1.14%
2023/03/27	0	0.00	3	60.27	60.40	-3	880	-0.34%
2023/03/24	0	0.00	10	59.80	59.80	-10	893	-1.12%
2023/03/23	1	59.20	0	0.00	59.40	1	897	0.11%
2023/03/20	14	57.59	0	0.00	57.70	14	924	1.51%
2023/03/15	2	57.00	4	56.50	56.50	-2	950	-0.21%
2023/03/06	0	0.00	5	61.50	61.90	-5	1,232	-0.41%
2023/03/03	5	59.10	0	0.00	59.40	5	1,250	0.40%
2023/02/21	0	0.00	10	64.20	64.50	-10	1,383	-0.72%
2023/02/20	12	65.24	25	64.16	64.90	-13	1,384	-0.94%
2023/02/15	5	59.40	0	0.00	59.40	5	1,470	0.34%
2023/02/02	0	0.00	1	59.60	60.20	-1	1,864	-0.05%
2023/02/01	0	0.00	2	58.70	59.20	-2	1,846	-0.11%
2023/01/13	1	54.80	0	0.00	54.80	1	1,930	0.05%
2023/01/04	0	0.00	1	53.30	53.50	-1	2,166	-0.05%
2023/01/03	0	0.00	1	53.40	53.60	-1	2,201	-0.05%
2022/12/27	0	0.00	1	54.90	54.90	-1	2,280	-0.04%
2022/12/22	1	55.10	0	0.00	54.90	1	2,315	0.04%
2022/12/16	0	0.00	1	58.00	57.50	-1	2,412	-0.04%
2022/12/08	3	58.53	0	0.00	58.50	3	2,507	0.12%
2022/12/07	0	0.00	2	59.30	58.50	-2	2,530	-0.08%
2022/12/02	0	0.00	1	61.70	60.80	-1	2,533	-0.04%
2022/12/01	1	60.80	1	60.30	60.10	0	2,520	0.00%
2022/11/30	1	59.70	0	0.00	59.90	1	2,559	0.04%
2022/11/28	0	0.00	6	59.10	59.30	-6	2,579	-0.23%
2022/11/24	1	57.50	1	57.20	58.40	0	2,494	0.00%
2022/11/23	1	56.00	0	0.00	56.60	1	2,496	0.04%
2022/11/10	0	0.00	1	55.00	55.10	-1	2,772	-0.04%
2022/11/09	0	0.00	2	55.20	55.90	-2	2,749	-0.07%
2022/11/07	1	53.00	9	53.21	53.50	-8	2,618	-0.31%
2022/11/04	1	53.20	6	53.50	53.50	-5	2,589	-0.19%
2022/11/03	0	0.00	4	53.05	53.10	-4	2,522	-0.16%
2022/11/02	1	52.40	4	52.00	51.90	-3	2,493	-0.12%
2022/10/28	4	48.38	0	0.00	48.30	4	2,476	0.16%
2022/10/26	4	49.33	0	0.00	48.20	4	2,471	0.16%
2022/10/24	0	0.00	2	52.20	51.00	-2	2,442	-0.08%
2022/10/21	1	49.90	0	0.00	50.30	1	2,409	0.04%
2022/10/20	6	49.75	0	0.00	50.30	6	2,390	0.25%
2022/10/19	1	51.90	1	53.30	51.60	0	2,364	0.00%
2022/10/13	0	0.00	3	46.63	46.25	-3	2,233	-0.13%
2022/10/11	3	49.07	0	0.00	48.85	3	2,200	0.14%
2022/10/07	0	52.80	3	52.83	52.60	-3	2,173	-0.14%
2022/10/05	1	51.70	0	0.00	51.70	1	2,183	0.05%
2022/10/04	2	50.80	1	50.90	51.40	1	2,170	0.05%
2022/10/03	5	49.75	0	0.00	49.80	5	2,161	0.23%
2022/09/30	0	0.00	2	48.45	49.80	-2	2,167	-0.09%
2022/09/28	2	53.10	0	0.00	49.50	2	2,208	0.09%
2022/09/23	1	54.20	0	0.00	54.60	1	2,271	0.04%
2022/09/15	0	0.00	4	59.40	60.30	-4	2,236	-0.18%
2022/09/14	5	57.54	1	57.90	58.00	4	2,206	0.18%
2022/09/12	7	57.74	0	0.00	58.00	7	2,208	0.32%
2022/09/07	5	56.78	0	0.00	56.60	5	2,244	0.22%
2022/08/29	2	58.40	2	58.40	59.20	0	2,140	0.00%
2022/08/26	2	60.50	12	60.11	60.60	-10	2,130	-0.47%
2022/08/24	2	59.10	0	0.00	58.90	2	2,111	0.09%
2022/08/23	13	60.91	0	0.00	60.90	13	2,081	0.62%
2022/08/22	1	63.10	0	0.00	62.80	1	2,037	0.05%
2022/08/19	20	60.29	4	62.95	62.30	16	1,915	0.84%
2022/08/15	0	0.00	1	57.10	58.20	-1	1,729	-0.06%
2022/08/12	3	56.17	0	0.00	56.80	3	1,730	0.17%
2022/08/11	1	55.90	0	0.00	55.80	1	1,787	0.06%
2022/08/10	5	55.80	0	0.00	55.90	5	1,807	0.28%
2022/08/04	2	55.50	0	0.00	55.70	2	1,760	0.11%
2022/07/27	6	60.60	0	0.00	61.30	6	1,973	0.30%
2022/07/18	0	0.00	1	63.20	63.00	-1	2,292	-0.04%
2022/07/15	1	62.00	0	0.00	62.50	1	2,303	0.04%
2022/07/12	0	0.00	2	60.60	60.50	-2	2,295	-0.09%
2022/07/08	1	65.70	0	0.00	65.80	1	2,316	0.04%
2022/07/05	1	62.70	0	0.00	64.70	1	2,343	0.04%
2022/06/23	0	0.00	2	70.30	71.70	-2	2,678	-0.07%
2022/06/22	0	0.00	1	72.00	71.40	-1	2,769	-0.04%
2022/06/17	1	73.10	0	0.00	74.00	1	3,136	0.03%
2022/06/16	1	76.40	1	76.10	74.50	0	3,133	0.00%
2022/06/15	3	77.00	3	75.80	75.70	0	3,125	0.00%
2022/06/13	5	79.50	1	79.70	79.70	4	3,072	0.13%
2022/06/10	4	82.90	0	0.00	83.20	4	3,034	0.13%
2022/06/09	1	83.90	1	83.90	83.90	0	3,029	0.00%
2022/06/08	2	86.35	1	86.00	85.50	1	3,016	0.03%
2022/06/06	6	86.97	0	0.00	86.30	6	3,077	0.19%
2022/06/02	1	90.00	0	0.00	88.10	1	3,112	0.03%
2022/06/01	11	91.25	10	90.00	89.80	1	3,228	0.03%
2022/05/31	7	88.93	0	0.00	91.20	7	3,297	0.21%
2022/05/25	1	87.70	0	0.00	88.60	1	3,438	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	2	88.80	2	91.60	91.70	0	3,504	0.00%
2022/05/18	2	94.00	0	0.00	94.00	2	3,484	0.06%
2022/05/16	0	0.00	2	93.70	93.70	-2	3,553	-0.06%
2022/05/12	5	95.40	0	0.00	92.80	5	3,665	0.14%
2022/05/11	1	95.20	1	95.90	96.20	0	3,722	0.00%
2022/05/10	20	97.57	20	95.10	95.20	0	3,762	0.00%
2022/05/06	0	0.00	4	101.13	99.70	-4	4,134	-0.10%
2022/05/05	3	99.40	3	104.50	104.00	0	4,176	0.00%
2022/05/03	0	0.00	3	96.80	97.20	-3	4,206	-0.07%
2022/04/29	0	0.00	2	95.80	95.40	-2	4,268	-0.05%
2022/04/28	1	93.90	0	0.00	93.90	1	4,311	0.02%
2022/04/25	6	92.83	0	0.00	94.80	6	4,461	0.13%
2022/04/22	2	95.15	2	94.50	94.50	0	4,492	0.00%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	2	104.00	105.00	-2	4,574	-0.04%
2022/04/12	1	100.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	1	99.50	0	0.00	98.80	1	5,549	0.02%
2022/04/07	0	0.00	1	103.50	102.00	-1	5,729	-0.02%
2022/04/01	1	105.00	9	103.61	103.50	-8	5,968	-0.13%
2022/03/30	5	106.40	2	106.50	105.50	3	6,178	0.05%
2022/03/29	1	106.00	3	104.83	105.50	-2	6,384	-0.03%
2022/03/28	0	0.00	1	104.50	105.50	-1	6,557	-0.02%
2022/03/25	18	106.56	6	104.83	104.50	12	6,734	0.18%
2022/03/24	10	103.05	14	106.07	107.50	-4	6,998	-0.06%
2022/03/23	4	100.88	1	105.00	102.50	3	7,083	0.04%
2022/03/22	4	99.38	6	102.00	102.50	-2	7,145	-0.03%
2022/03/21	0	0.00	1	98.00	97.50	-1	7,026	-0.01%
2022/03/18	2	93.75	2	94.05	94.20	0	7,013	0.00%
2022/03/11	0	0.00	1	94.80	94.60	-1	7,133	-0.01%
2022/03/10	0	0.00	1	95.20	94.80	-1	7,199	-0.01%
2022/03/09	6	90.50	5	91.80	91.80	1	7,342	0.01%
2022/03/08	1	89.90	1	92.00	89.60	0	7,673	0.00%
2022/03/07	4	90.60	4	90.80	90.80	0	7,944	0.00%
2022/03/02	2	99.30	0	0.00	98.60	2	8,153	0.02%
2022/02/15	0	0.00	1	105.00	102.00	-1	9,329	-0.01%
2022/02/11	0	0.00	2	107.25	107.00	-2	9,870	-0.02%
2022/02/10	1	105.00	1	105.50	104.50	0	10,054	0.00%
2022/02/09	1	105.00	1	106.50	105.50	0	10,128	0.00%
2022/02/08	17.1	110.80	0	0.00	105.50	17.1	10,138	0.17%
2022/01/26	3	115.00	0	0.00	113.50	3	10,170	0.03%
2022/01/18	1	124.00	0	0.00	123.00	1	10,409	0.01%
2022/01/17	1	122.00	0	0.00	127.50	1	10,437	0.01%
2022/01/14	0	0.00	1	120.50	126.00	-1	10,538	-0.01%
2022/01/12	1	124.00	0	0.00	126.50	1	10,553	0.01%
2022/01/11	2	128.75	2	130.25	129.00	0	10,539	0.00%
2022/01/07	2	125.25	0	0.00	125.00	2	10,675	0.02%
2022/01/06	2	132.00	1	136.00	137.00	1	10,737	0.01%
2022/01/05	2	132.25	1	126.50	128.50	1	10,568	0.01%
2022/01/04	4	131.25	1	130.50	132.50	3	10,402	0.03%
2022/01/03	0	0.00	4	134.88	134.50	-4	10,361	-0.04%
2021/12/30	2	130.75	6	130.00	130.50	-4	10,330	-0.04%
2021/12/29	2	128.50	2	127.00	129.00	0	10,231	0.00%
2021/12/28	2	127.00	1	127.00	127.00	1	10,118	0.01%
2021/12/27	1	122.00	1	124.00	124.00	0	10,047	0.00%
2021/12/24	6	125.00	0	0.00	123.00	6	10,005	0.06%
2021/12/23	0	0.00	3	126.67	129.00	-3	9,825	-0.03%
2021/12/22	4	117.75	2	121.00	117.50	2	9,611	0.02%
2021/12/21	1	113.50	2	117.25	118.00	-1	9,542	-0.01%
2021/12/20	3	114.50	14	113.68	114.00	-11	9,781	-0.11%
2021/12/17	1	106.50	3	106.00	108.00	-2	9,552	-0.02%
2021/12/16	1	101.50	13	99.56	102.50	-12	9,333	-0.13%
2021/12/15	3	96.10	0	0.00	96.00	3	9,206	0.03%
2021/12/14	0	0.00	2	94.20	94.20	-2	9,242	-0.02%
2021/12/13	1	95.70	1	96.50	95.20	0	9,303	0.00%
2021/12/07	0	0.00	2	93.90	93.60	-2	10,136	-0.02%
2021/12/06	3	96.10	0	0.00	95.60	3	10,457	0.03%
2021/12/03	3	95.60	0	0.00	96.30	3	10,554	0.03%
2021/12/02	8	97.85	3	99.27	98.30	5	10,616	0.05%
2021/12/01	12	105.71	2	106.00	103.00	10	10,358	0.10%
2021/11/30	0	0.00	8	112.88	114.00	-8	10,353	-0.08%
2021/11/29	5	98.80	5	102.50	104.00	0	10,326	0.00%
2021/11/25	3	100.50	0	0.00	100.00	3	10,365	0.03%
2021/11/24	5	99.60	5	102.50	101.50	0	10,336	0.00%
2021/11/23	5	99.60	0	0.00	99.00	5	10,249	0.05%
2021/11/22	3	106.33	3	106.83	102.50	0	10,121	0.00%
2021/11/19	2	104.00	3	109.00	103.00	-1	9,883	-0.01%
2021/11/18	1	101.50	15	101.30	103.00	-14	9,661	-0.14%
2021/11/17	13	102.35	0	0.00	103.00	13	9,585	0.14%
2021/11/16	5	98.84	5	99.20	100.50	0	9,481	0.00%
2021/11/15	3	102.00	5	104.40	103.50	-2	9,310	-0.02%
2021/11/12	3	100.17	3	99.87	98.90	0	9,148	0.00%
2021/11/11	0	0.00	9	97.96	101.50	-9	8,880	-0.10%
2021/11/10	9	92.61	7	93.14	92.30	2	8,609	0.02%
2021/11/09	0	0.00	17	92.47	93.60	-17	8,228	-0.21%
2021/11/08	1	84.90	0	0.00	85.10	1	7,972	0.01%
2021/11/05	5	82.96	4	83.68	85.00	1	7,842	0.01%
2021/11/04	9	83.13	16	83.48	84.80	-7	7,630	-0.09%
2021/11/03	1	77.20	10	79.46	79.90	-9	7,371	-0.12%
2021/11/02	4	78.20	3	77.80	76.30	1	7,284	0.01%
2021/11/01	0	0.00	5	79.00	80.00	-5	7,196	-0.07%
2021/10/29	0	0.00	6	77.75	78.00	-6	7,122	-0.08%
2021/10/28	6	74.00	1	74.80	74.40	5	7,055	0.07%
2021/10/27	6	75.62	1	76.10	75.60	5	7,006	0.07%
2021/10/26	6	74.98	4	75.10	75.10	2	6,952	0.03%
2021/10/25	1	80.20	0	0.00	77.50	1	6,781	0.01%
2021/10/22	0	0.00	4	79.45	80.80	-4	6,653	-0.06%
2021/10/21	1	78.30	1	79.60	78.20	0	6,455	0.00%
2021/10/20	1	79.40	5	78.80	77.90	-4	6,355	-0.06%
2021/10/19	0	0.00	2	77.90	78.50	-2	6,208	-0.03%
2021/10/18	0	0.00	2	76.50	77.30	-2	6,132	-0.03%
2021/10/15	10	75.70	12	74.73	76.00	-2	6,050	-0.03%
2021/10/14	1	74.20	7	73.23	73.90	-6	5,766	-0.10%
2021/10/13	1	71.70	1	71.30	70.80	0	5,597	0.00%
2021/10/12	0	0.00	1	71.30	72.00	-1	5,590	-0.02%
2021/10/08	0	0.00	1	71.00	70.80	-1	5,584	-0.02%
2021/10/06	1	68.80	1	68.60	68.70	0	5,580	0.00%
2021/10/04	1	64.90	3	65.30	65.00	-2	5,466	-0.04%
2021/10/01	2	67.20	2	66.95	65.10	0	5,413	0.00%
2021/09/30	3	68.40	1	70.00	68.00	2	5,326	0.04%
2021/09/29	3	70.27	3	70.27	69.50	0	5,269	0.00%
2021/09/28	0	0.00	1	72.40	72.60	-1	5,202	-0.02%
2021/09/27	9	73.18	7	74.44	73.10	2	5,041	0.04%
2021/09/24	0	0.00	19	71.45	71.30	-19	4,553	-0.42%
2021/09/23	0	0.00	1	69.00	69.00	-1	4,403	-0.02%
2021/09/17	0	0.00	2	68.75	68.70	-2	4,283	-0.05%
2021/09/15	3	68.33	3	68.83	68.90	0	4,143	0.00%
2021/09/14	1	72.30	0	0.00	70.30	1	3,902	0.03%
2021/09/10	12	71.20	12	71.23	73.10	0	3,676	0.00%
2021/09/09	0	0.00	7	71.19	71.50	-7	3,227	-0.22%
2021/09/07	0	0.00	2	69.10	69.90	-2	2,656	-0.08%
2021/09/03	1	69.70	4	70.13	70.50	-3	2,298	-0.13%
2021/09/02	0	0.00	2	68.25	68.60	-2	1,979	-0.10%
2021/09/01	0	0.00	3	65.37	65.80	-3	1,608	-0.19%
2021/08/31	0	0.00	3	61.70	62.00	-3	1,458	-0.21%
2021/08/26	2	59.80	0	0.00	59.50	2	1,426	0.14%
2021/08/25	0	0.00	4	59.75	60.70	-4	1,433	-0.28%
2021/08/24	1	57.20	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	1	57.60	58.30	-1	1,429	-0.07%
2021/08/09	1	59.80	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	1	60.70	61.00	-1	1,715	-0.06%
2021/08/05	1	60.00	1	61.90	60.40	0	1,783	0.00%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/07/30	1	58.10	1	59.40	57.70	0	1,955	0.00%
2021/07/26	1	59.90	0	0.00	59.70	1	2,010	0.05%
2021/07/23	2	61.10	0	0.00	60.50	2	2,006	0.10%
2021/07/22	0	0.00	1	62.40	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	10	60.30	60.60	-10	2,038	-0.49%
2021/07/20	0	0.00	6	59.00	58.50	-6	2,024	-0.30%
2021/07/19	1	60.30	0	0.00	59.80	1	2,021	0.05%
2021/07/16	3	63.30	0	0.00	63.60	3	2,038	0.15%
2021/07/15	2	65.20	0	0.00	64.30	2	2,037	0.10%
2021/07/14	0	0.00	37	64.12	65.40	-37	1,996	-1.85%
2021/07/13	0	0.00	3	62.47	60.70	-3	1,931	-0.16%
2021/07/07	1	59.80	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	1	61.80	60.70	-1	2,123	-0.05%
2021/07/05	1	60.90	1	61.80	62.80	0	2,131	0.00%
2021/07/02	1	60.10	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	60.70	1	61.50	59.70	0	2,156	0.00%
2021/06/30	3	60.30	0	0.00	60.50	3	2,192	0.14%
2021/06/29	1	60.90	0	0.00	61.00	1	2,223	0.04%
2021/06/28	0	0.00	6	61.12	61.40	-6	2,236	-0.27%
2021/06/25	0	0.00	1	61.10	61.10	-1	2,239	-0.04%
2021/06/24	1	61.20	1	61.70	61.20	0	2,242	0.00%
2021/06/23	1	59.60	5	58.68	60.30	-4	2,233	-0.18%
2021/06/21	0	0.00	28	59.80	59.50	-28	2,212	-1.27%
2021/06/11	0	0.00	10	56.80	56.80	-10	2,269	-0.44%
2021/06/09	1	55.70	0	0.00	55.40	1	2,296	0.04%
2021/06/04	1	55.40	0	0.00	55.30	1	2,355	0.04%
2021/06/03	10	55.70	0	0.00	56.30	10	2,382	0.42%
2021/06/02	1	56.00	1	56.80	55.90	0	2,393	0.00%
2021/05/28	1	55.70	3	55.73	55.70	-2	2,548	-0.08%
2021/05/27	2	54.35	0	0.00	55.10	2	2,588	0.08%
2021/05/26	0	0.00	1	54.40	54.50	-1	2,596	-0.04%
2021/05/25	3	54.73	0	0.00	55.20	3	2,608	0.12%
2021/05/24	0	0.00	6	54.15	53.70	-6	2,607	-0.23%
2021/05/21	1	52.00	6	51.97	52.40	-5	2,605	-0.19%
2021/05/19	10	51.88	0	0.00	51.90	10	2,594	0.39%
2021/05/17	1	45.70	1	44.60	44.55	0	2,584	0.00%
2021/05/14	6	50.39	0	0.00	49.50	6	2,540	0.24%
2021/05/13	9	51.91	0	0.00	50.80	9	2,494	0.36%
2021/05/12	0	0.00	2	55.30	55.20	-2	2,437	-0.08%
2021/05/11	18	61.43	3	62.20	61.30	15	2,407	0.62%
2021/05/07	1	68.20	2	68.30	68.80	-1	2,344	-0.04%
2021/05/06	2	68.70	17	68.14	67.90	-15	2,357	-0.64%
2021/05/04	1	66.00	0	0.00	65.80	1	2,472	0.04%
2021/05/03	12	65.95	0	0.00	65.20	12	2,493	0.48%
2021/04/28	1	69.20	2	68.35	67.80	-1	2,506	-0.04%
2021/04/27	1	67.40	0	0.00	67.50	1	2,459	0.04%
2021/04/26	6	66.98	0	0.00	67.00	6	2,471	0.24%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	12	67.34	0	0.00	66.80	12	2,524	0.48%
2021/04/21	6	67.33	2	67.85	67.90	4	2,556	0.16%
2021/04/20	0	0.00	3	67.33	67.20	-3	2,535	-0.12%
2021/04/19	0	0.00	11	66.96	67.20	-11	2,565	-0.43%
2021/04/15	10	62.10	10	63.40	64.00	0	2,554	0.00%
2021/04/14	2	61.90	0	0.00	62.00	2	2,567	0.08%
2021/04/13	7	64.84	9	65.30	64.30	-2	2,516	-0.08%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	13	66.73	0	0.00	66.50	13	2,482	0.52%
2021/04/07	2	66.45	0	0.00	66.50	2	2,456	0.08%
2021/04/06	9	66.84	0	0.00	66.80	9	2,449	0.37%
2021/04/01	3	67.07	1	67.20	66.70	2	2,460	0.08%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/25	2	66.45	0	0.00	66.30	2	2,685	0.07%
2021/03/24	1	66.80	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	3	66.90	0	0.00	66.80	3	2,734	0.11%
2021/03/19	0	0.00	1	67.10	67.40	-1	2,732	-0.04%
2021/03/18	7	67.69	0	0.00	67.40	7	2,752	0.25%
2021/03/17	5	67.74	0	0.00	67.70	5	2,780	0.18%
2021/03/12	2	67.70	13	67.93	67.90	-11	2,845	-0.39%
2021/03/11	0	0.00	1	68.20	68.10	-1	2,887	-0.03%
2021/03/10	1	67.40	3	68.13	67.70	-2	2,882	-0.07%
2021/03/09	4	66.90	0	0.00	67.00	4	2,885	0.14%
2021/03/08	1	68.20	26	68.36	67.90	-25	2,871	-0.87%
2021/03/05	10	68.40	10	68.50	68.60	0	2,898	0.00%
2021/03/04	12	68.69	10	68.30	68.20	2	2,914	0.07%
2021/03/03	2	71.35	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	2	71.95	71.00	-2	2,890	-0.07%
2021/02/26	1	70.30	2	71.10	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/24	10	70.40	1	70.40	70.30	9	2,864	0.31%
2021/02/23	5	70.24	0	0.00	70.40	5	2,862	0.17%
2021/02/22	4	71.25	0	0.00	71.20	4	2,930	0.14%
2021/02/19	3	70.67	0	0.00	71.20	3	2,941	0.10%
2021/02/18	0	0.00	3	71.33	71.20	-3	2,978	-0.10%
2021/02/17	0	0.00	1	69.40	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	1	68.60	68.00	-1	2,993	-0.03%
2021/02/03	0	0.00	2	67.65	67.00	-2	3,045	-0.07%
2021/02/02	12	67.82	1	68.50	67.00	11	3,048	0.36%
2021/02/01	2	67.55	2	67.65	67.90	0	3,032	0.00%
2021/01/28	29	70.33	0	0.00	70.20	29	3,078	0.94%
2021/01/27	0	0.00	28	71.08	71.70	-28	3,027	-0.92%
2021/01/26	1	68.40	1	69.20	68.60	0	2,911	0.00%
2021/01/25	0	0.00	1	69.20	69.00	-1	2,864	-0.03%
2021/01/22	0	0.00	2	68.95	68.40	-2	2,838	-0.07%
2021/01/21	15	68.62	1	69.50	67.90	14	2,850	0.49%
2021/01/20	1	68.10	1	69.10	68.50	0	2,870	0.00%
2021/01/19	1	68.50	2	69.20	68.80	-1	2,868	-0.03%
2021/01/14	6	67.90	9	69.09	70.90	-3	2,786	-0.11%
2021/01/12	4	67.10	0	0.00	66.70	4	2,719	0.15%
2021/01/11	0	0.00	4	68.75	68.90	-4	2,692	-0.15%
2021/01/08	6	66.73	0	0.00	67.50	6	2,673	0.22%
2021/01/07	1	67.90	0	0.00	68.10	1	2,656	0.04%
2021/01/06	2	68.00	3	68.93	68.30	-1	2,634	-0.04%
2021/01/05	2	68.90	0	0.00	68.60	2	2,611	0.08%
2021/01/04	13	68.92	10	69.67	69.40	3	2,608	0.12%
2020/12/31	0	0.00	2	68.90	68.60	-2	2,582	-0.08%
2020/12/30	2	68.60	0	0.00	68.70	2	2,597	0.08%
2020/12/29	3	68.60	0	0.00	68.60	3	2,624	0.11%
2020/12/28	4	67.98	0	0.00	67.90	4	2,615	0.15%
2020/12/25	5	69.20	0	0.00	68.80	5	2,581	0.19%
2020/12/22	14	68.83	0	0.00	67.60	14	2,576	0.54%
2020/12/21	1	68.20	0	0.00	68.30	1	2,515	0.04%
2020/12/18	4	70.48	0	0.00	70.50	4	2,586	0.15%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/11	3	72.87	0	0.00	72.60	3	2,810	0.11%
2020/12/10	7	75.39	2	75.30	74.60	5	2,880	0.17%
2020/12/09	3	77.63	0	0.00	77.70	3	2,954	0.10%
2020/12/08	1	78.10	0	0.00	77.90	1	2,958	0.03%
2020/12/07	22	78.67	0	0.00	77.30	22	2,949	0.75%
2020/12/04	3	81.43	0	0.00	81.10	3	2,888	0.10%
2020/12/03	4	82.33	2	82.00	81.80	2	2,879	0.07%
2020/12/01	6	82.30	0	83.00	83.40	6	2,889	0.21%
2020/11/27	2	82.35	0	0.00	83.40	2	2,869	0.07%
2020/11/26	0	0.00	10	83.72	84.10	-10	2,840	-0.35%
2020/11/25	1	81.20	0	0.00	81.40	1	2,816	0.04%
2020/11/24	0	0.00	1	82.30	81.30	-1	2,831	-0.04%
2020/11/23	8	81.65	0	0.00	81.50	8	2,871	0.28%
2020/11/20	2	82.25	1	82.90	82.90	1	2,874	0.03%
2020/11/19	1	82.50	2	82.75	82.40	-1	2,877	-0.03%
2020/11/18	2	81.65	11	81.89	82.40	-9	2,826	-0.32%
2020/11/17	2	80.95	1	82.10	81.60	1	2,822	0.04%
2020/11/16	0	0.00	13	81.68	81.80	-13	2,855	-0.46%
2020/11/13	0	0.00	1	78.40	78.70	-1	2,823	-0.04%
2020/11/12	11	78.17	0	0.00	79.00	11	2,857	0.38%
2020/11/11	0	0.00	10	79.79	79.70	-10	2,871	-0.35%
2020/11/10	1	77.30	1	78.50	78.50	0	2,919	0.00%
2020/11/09	11	78.43	1	78.80	78.50	10	2,982	0.34%
2020/11/06	3	79.00	29	78.60	78.50	-26	3,079	-0.84%
2020/11/04	0	0.00	8	75.64	75.80	-8	3,117	-0.26%
2020/11/03	2	75.35	1	76.10	74.90	1	3,232	0.03%
2020/11/02	10	74.10	10	75.20	75.20	0	3,373	0.00%
2020/10/30	15	75.57	0	0.00	74.10	15	3,595	0.42%
2020/10/29	12	75.20	13	76.35	76.20	-1	3,641	-0.03%
2020/10/28	0	0.00	1	76.00	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	16	73.86	74.30	-16	3,751	-0.43%
2020/10/23	1	72.80	11	73.00	73.30	-10	3,857	-0.26%
2020/10/21	0	0.00	3	72.43	72.90	-3	4,023	-0.07%
2020/10/20	1	71.00	1	70.90	71.60	0	4,154	0.00%
2020/10/19	1	70.80	0	0.00	71.00	1	4,236	0.02%
2020/10/16	2	70.60	0	0.00	70.70	2	4,260	0.05%
2020/10/15	3	70.77	0	0.00	70.90	3	4,345	0.07%
2020/10/14	2	71.75	2	71.75	71.90	0	4,355	0.00%
2020/10/12	4	72.03	3	71.90	72.00	1	4,540	0.02%
2020/10/08	0	0.00	1	73.30	73.00	-1	4,563	-0.02%
2020/10/07	0	0.00	1	72.90	72.90	-1	4,600	-0.02%
2020/10/06	0	0.00	2	73.25	71.70	-2	4,641	-0.04%
2020/10/05	11	71.93	1	72.80	73.00	10	4,684	0.21%
2020/09/30	12	71.76	0	0.00	72.20	12	4,830	0.25%
2020/09/29	5	71.22	0	0.00	71.00	5	4,900	0.10%
2020/09/28	2	71.70	0	0.00	72.00	2	4,991	0.04%
2020/09/25	6	75.40	0	0.00	72.40	6	5,108	0.12%
2020/09/24	0	0.00	2	76.10	74.60	-2	5,324	-0.04%
2020/09/23	35	79.41	43	79.33	77.30	-8	5,685	-0.14%
2020/09/21	0	0.00	11	78.35	78.30	-11	5,672	-0.19%
2020/09/18	0	0.00	1	77.40	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	11	77.84	78.10	-11	5,617	-0.20%
2020/09/16	1	78.00	6	77.77	78.00	-5	5,632	-0.09%
2020/09/15	6	76.13	7	76.14	77.10	-1	5,684	-0.02%
2020/09/14	4	74.20	13	74.00	74.20	-9	5,814	-0.15%
2020/09/10	1	70.90	1	71.80	70.70	0	5,824	0.00%
2020/09/09	1	70.30	0	0.00	71.20	1	5,989	0.02%
2020/09/08	1	70.80	0	0.00	71.40	1	6,064	0.02%
2020/09/07	14	71.72	0	0.00	70.70	14	6,139	0.23%
2020/09/04	10	71.10	1	70.40	71.70	9	6,164	0.15%
2020/09/03	1	72.30	1	72.00	71.10	0	6,194	0.00%
2020/09/02	2	70.60	0	0.00	70.80	2	6,193	0.03%
2020/09/01	2	70.80	1	71.00	71.00	1	6,217	0.02%
2020/08/28	4	71.35	0	0.00	70.80	4	6,344	0.06%
2020/08/27	0	0.00	2	73.50	72.30	-2	6,351	-0.03%
2020/08/26	3	72.10	0	0.00	71.10	3	6,367	0.05%
2020/08/21	2	72.10	0	0.00	72.40	2	6,432	0.03%
2020/08/20	3	69.90	1	71.30	70.50	2	6,500	0.03%
2020/08/18	2	75.05	1	75.90	75.20	1	6,665	0.02%
2020/08/17	0	0.00	1	76.20	76.20	-1	6,804	-0.01%
2020/08/14	2	76.80	6	76.07	76.90	-4	7,144	-0.06%
2020/08/12	8	73.35	2	72.90	73.20	6	7,304	0.08%
2020/08/11	2	75.15	1	76.50	75.80	1	7,256	0.01%
2020/08/10	2	76.60	0	0.00	74.40	2	7,261	0.03%
2020/08/07	8	77.91	0	0.00	76.30	8	7,369	0.11%
2020/08/06	15	80.77	3	81.10	79.60	12	7,356	0.16%
2020/08/05	1	80.90	6	82.20	83.10	-5	7,623	-0.07%
2020/08/03	11	76.10	10	78.70	73.70	1	7,519	0.01%
2020/07/31	3	80.30	0	0.00	80.40	3	7,730	0.04%
2020/07/30	0	0.00	3	79.70	79.60	-3	8,002	-0.04%
2020/07/29	1	80.40	0	0.00	80.10	1	8,006	0.01%
2020/07/28	12	81.18	2	82.00	82.00	10	8,007	0.12%
2020/07/27	1	80.10	3	80.10	80.00	-2	7,992	-0.03%
2020/07/24	15	83.41	41	83.05	80.80	-26	8,093	-0.32%
2020/07/22	1	81.70	5	82.04	82.40	-4	8,100	-0.05%
2020/07/20	0	0.00	2	79.40	80.20	-2	8,192	-0.02%
2020/07/17	0	0.00	1	81.20	78.90	-1	8,302	-0.01%
2020/07/16	17	79.59	3	79.93	79.60	14	8,376	0.17%
2020/07/15	0	0.00	1	78.30	78.00	-1	8,442	-0.01%
2020/07/14	1	78.00	0	0.00	78.70	1	8,504	0.01%
2020/07/13	5	78.10	0	0.00	77.70	5	8,523	0.06%
2020/07/10	1	78.80	0	0.00	77.70	1	8,572	0.01%
2020/07/09	20	82.56	2	82.55	81.10	18	8,601	0.21%
2020/07/08	2	81.00	2	81.40	81.60	0	8,613	0.00%
2020/07/07	3	80.07	7	80.89	79.80	-4	8,630	-0.05%
2020/07/06	5	79.88	4	80.63	78.90	1	8,763	0.01%
2020/07/03	8	79.51	0	0.00	78.00	8	8,994	0.09%
2020/07/02	5	78.30	26	77.86	79.40	-21	8,939	-0.23%
2020/07/01	2	72.40	0	0.00	72.20	2	8,738	0.02%
2020/06/30	3	69.47	0	0.00	69.10	3	8,712	0.03%
2020/06/24	10	70.90	0	0.00	70.80	10	8,718	0.11%
2020/06/23	1	72.10	1	71.30	70.60	0	8,835	0.00%
2020/06/22	13	72.34	11	72.54	72.30	2	8,839	0.02%
2020/06/19	0	0.00	21	72.73	73.60	-21	8,860	-0.24%
2020/06/18	7	69.44	0	0.00	69.40	7	8,725	0.08%
2020/06/17	9	69.36	0	0.00	69.00	9	8,838	0.10%
2020/06/16	3	69.90	7	69.60	70.60	-4	8,860	-0.05%
2020/06/15	1	67.80	1	68.00	67.30	0	8,868	0.00%
2020/06/12	0	0.00	2	66.50	67.60	-2	9,014	-0.02%
2020/06/11	5	65.20	0	0.00	65.20	5	9,095	0.05%
2020/06/09	5	67.20	0	0.00	66.20	5	9,234	0.05%
2020/06/05	9	67.13	2	67.90	67.30	7	9,400	0.07%
2020/06/04	0	0.00	3	70.23	69.80	-3	9,466	-0.03%
2020/06/03	3	70.00	0	0.00	70.20	3	9,620	0.03%
2020/06/02	2	69.80	0	0.00	69.00	2	9,744	0.02%
2020/06/01	2	68.80	0	0.00	69.60	2	9,816	0.02%
2020/05/27	0	0.00	1	67.70	68.10	-1	10,091	-0.01%
2020/05/26	4	68.95	10	69.86	68.20	-6	10,310	-0.06%
2020/05/22	0	0.00	1	72.00	69.70	-1	10,475	-0.01%
2020/05/21	1	70.30	14	69.11	71.50	-13	10,464	-0.12%
2020/05/20	0	0.00	1	64.50	65.00	-1	10,220	-0.01%
2020/05/19	0	0.00	2	62.65	62.90	-2	10,586	-0.02%
2020/05/15	3	61.33	10	61.00	60.80	-7	10,820	-0.06%
2020/05/14	1	62.50	2	63.25	60.60	-1	11,202	-0.01%
2020/05/13	1	62.10	1	62.00	61.90	0	11,770	0.00%
2020/05/12	10	62.74	13	63.42	62.10	-3	12,247	-0.02%
2020/05/07	2	60.55	3	61.40	60.10	-1	12,034	-0.01%
2020/05/06	0	0.00	13	58.55	58.60	-13	11,835	-0.11%
2020/05/04	1	56.40	0	0.00	55.10	1	11,850	0.01%
2020/04/29	2	57.10	1	58.20	56.30	1	12,041	0.01%
2020/04/28	0	0.00	20	55.65	57.20	-20	12,202	-0.16%
2020/04/27	0	0.00	2	54.25	54.00	-2	12,135	-0.02%
2020/04/24	1	54.30	0	0.00	54.00	1	12,214	0.01%
2020/04/23	11	55.67	10	56.80	54.60	1	12,367	0.01%
2020/04/22	0	0.00	6	55.00	55.90	-6	12,442	-0.05%
2020/04/21	10	54.20	3	54.43	54.00	7	12,394	0.06%
2020/04/20	1	53.50	0	0.00	53.40	1	12,231	0.01%
2020/04/16	1	52.80	4	52.80	53.40	-3	12,063	-0.02%
2020/04/15	10	53.80	0	0.00	53.00	10	12,025	0.08%
2020/04/14	1	53.00	1	53.50	54.00	0	11,926	0.00%
2020/04/13	3	54.17	10	54.20	53.10	-7	11,862	-0.06%
2020/04/10	2	52.50	2	53.10	52.50	0	11,721	0.00%
2020/04/09	0	0.00	2	53.10	52.80	-2	11,677	-0.02%
2020/04/08	0	0.00	12	51.16	51.80	-12	11,479	-0.10%
2020/04/07	2	46.90	4	48.05	48.40	-2	11,116	-0.02%
2020/04/06	2	43.70	1	46.30	44.00	1	10,970	0.01%
2020/04/01	5	45.67	3	45.98	45.50	2	10,811	0.02%
2020/03/31	4	48.11	0	0.00	47.10	4	10,793	0.04%
2020/03/30	2	46.70	2	48.13	48.70	0	10,818	0.00%
2020/03/27	21	50.81	0	0.00	48.40	21	10,907	0.19%
2020/03/26	0	0.00	1	51.60	51.80	-1	10,903	-0.01%
2020/03/25	5	52.54	1	51.70	51.40	4	10,937	0.04%
2020/03/24	2	52.70	2	53.00	52.50	0	10,937	0.00%
2020/03/23	0	0.00	1	50.20	51.00	-1	10,976	-0.01%
2020/03/18	2	51.10	5	52.10	50.50	-3	10,591	-0.03%
2020/03/17	0	0.00	5	49.44	49.15	-5	10,397	-0.05%
2020/03/16	1	50.40	1	46.85	46.55	0	10,242	0.00%
2020/03/13	3	47.07	1	45.55	49.45	2	10,142	0.02%
2020/03/12	3	50.43	0	0.00	50.00	3	10,088	0.03%
2020/03/10	3	53.43	4	54.93	55.20	-1	9,869	-0.01%
2020/03/09	4	56.60	5	57.68	55.00	-1	9,664	-0.01%
2020/03/06	0	0.00	3	58.00	57.60	-3	9,457	-0.03%
2020/03/05	2	56.85	11	57.73	56.90	-9	9,328	-0.10%
2020/03/04	16	56.97	9	56.67	56.70	7	9,246	0.08%
2020/03/03	7	58.27	11	57.17	57.90	-4	9,238	-0.04%
2020/03/02	0	0.00	2	56.50	56.00	-2	9,054	-0.02%
2020/02/27	4	56.43	0	0.00	55.40	4	8,973	0.04%
2020/02/26	1	58.00	3	58.00	57.10	-2	8,663	-0.02%
2020/02/25	4	56.10	1	56.10	55.90	3	8,348	0.04%
2020/02/24	2	55.70	2	55.70	55.70	0	8,210	0.00%
2020/02/21	1	55.40	3	55.60	55.50	-2	8,069	-0.02%
2020/02/20	12	55.34	2	55.50	55.50	10	7,975	0.13%
2020/02/19	30	57.28	20	58.20	58.20	10	7,523	0.13%
2020/02/18	16	57.83	0	0.00	57.20	16	7,427	0.22%
2020/02/17	16	61.18	4	60.83	59.70	12	7,168	0.17%
2020/02/14	9	57.00	16	58.44	60.30	-7	6,726	-0.10%
2020/02/13	1	55.00	5	53.76	54.90	-4	6,002	-0.07%
2020/02/12	7	52.86	7	53.34	52.40	0	5,496	0.00%
2020/02/11	1	51.40	0	0.00	52.00	1	5,386	0.02%
2020/02/10	9	52.88	11	52.21	51.30	-2	5,538	-0.04%
2020/02/07	3	51.83	3	52.30	52.00	0	5,440	0.00%
2020/02/06	0	0.00	7	52.94	53.60	-7	5,321	-0.13%
2020/02/05	0	0.00	2	53.30	52.60	-2	5,214	-0.04%
2020/02/04	0	0.00	2	52.00	51.70	-2	4,944	-0.04%
2020/02/03	5	51.88	4	52.50	52.70	1	4,849	0.02%
2020/01/31	4	52.78	7	52.86	53.30	-3	4,686	-0.06%
2020/01/30	1	49.40	1	49.85	49.80	0	4,367	0.00%
2020/01/20	1	50.70	2	51.10	51.00	-1	4,231	-0.02%
2020/01/17	2	50.20	16	50.34	50.30	-14	4,153	-0.34%
2020/01/16	0	0.00	20	48.96	49.20	-20	3,998	-0.50%
2020/01/15	0	0.00	2	47.10	47.20	-2	3,778	-0.05%
2020/01/14	0	0.00	21	46.93	46.60	-21	3,766	-0.56%
2020/01/08	2	44.90	0	0.00	44.20	2	3,898	0.05%
2020/01/07	0	0.00	2	45.10	44.70	-2	3,949	-0.05%
2020/01/06	0	0.00	5	45.60	45.65	-5	3,964	-0.13%
2020/01/03	13	46.88	0	0.00	46.30	13	4,085	0.32%
2020/01/02	0	0.00	1	47.05	47.25	-1	4,108	-0.02%
2019/12/31	5	46.05	0	0.00	46.00	5	4,206	0.12%
2019/12/26	2	46.30	0	0.00	46.05	2	4,260	0.05%
2019/12/24	3	47.83	0	0.00	47.70	3	4,240	0.07%
2019/12/23	0	0.00	7	46.82	47.60	-7	4,127	-0.17%
2019/12/20	1	45.95	1	45.85	46.00	0	3,987	0.00%
2019/12/19	0	0.00	7	46.36	46.50	-7	3,933	-0.18%
2019/12/18	3	45.23	8	45.38	45.10	-5	3,831	-0.13%
2019/12/13	0	0.00	1	43.75	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	1	43.50	43.45	-1	3,953	-0.03%
2019/12/11	0	0.00	1	42.75	42.65	-1	4,085	-0.02%
2019/12/09	4	42.66	1	43.15	42.60	3	4,163	0.07%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	1	43.10	43.55	-1	4,414	-0.02%
2019/12/03	0	0.00	1	43.20	42.90	-1	4,563	-0.02%
2019/11/29	0	0.00	1	44.60	43.75	-1	4,658	-0.02%
2019/11/28	4	44.40	0	0.00	44.80	4	4,686	0.09%
2019/11/21	0	0.00	1	42.55	43.20	-1	4,990	-0.02%
2019/11/20	1	42.95	0	0.00	43.15	1	5,080	0.02%
2019/11/19	1	43.95	1	43.60	43.60	0	5,197	0.00%
2019/11/15	1	42.95	0	0.00	43.00	1	5,233	0.02%
2019/11/14	1	41.35	3	41.55	41.65	-2	5,387	-0.04%
2019/11/08	2	43.85	5	44.18	43.85	-3	5,702	-0.05%
2019/11/07	7	44.01	4	44.01	44.45	3	5,784	0.05%
2019/11/05	0	0.00	5	42.40	42.25	-5	6,001	-0.08%
2019/11/01	0	0.00	5	43.05	43.10	-5	6,305	-0.08%
2019/10/30	0	0.00	15	42.88	43.15	-15	6,554	-0.23%
2019/10/29	0	0.00	5	42.90	42.25	-5	6,586	-0.08%
2019/10/25	0	0.00	3	42.65	42.65	-3	6,713	-0.04%
2019/10/24	2	43.25	0	0.00	43.40	2	6,710	0.03%
2019/10/23	5	42.50	2	42.60	42.50	3	6,712	0.04%
2019/10/22	0	0.00	1	42.90	42.75	-1	6,735	-0.01%
2019/10/21	5	42.50	5	42.39	42.55	0	6,731	0.00%
2019/10/18	1	42.90	6	42.61	42.85	-5	6,792	-0.07%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/16	7	41.74	1	41.80	41.80	6	6,818	0.09%
2019/10/15	1	40.55	0	0.00	40.60	1	6,821	0.01%
2019/10/14	2	38.80	0	0.00	39.30	2	6,860	0.03%
2019/10/09	11	38.71	7	38.84	38.85	4	6,895	0.06%
2019/10/08	7	41.06	0	0.00	41.05	7	6,871	0.10%
2019/10/07	9	42.49	2	42.13	42.30	7	6,886	0.10%
2019/10/03	3	42.10	0	0.00	41.95	3	6,802	0.04%
2019/10/02	1	42.30	8	42.10	42.40	-7	6,962	-0.10%
2019/10/01	0	0.00	1	42.10	42.20	-1	6,981	-0.01%
2019/09/27	4	42.03	0	0.00	42.05	4	6,999	0.06%
2019/09/24	7	44.09	0	0.00	43.80	7	7,262	0.10%
2019/09/19	4	43.74	0	0.00	43.60	4	7,393	0.05%
2019/09/18	6	43.37	0	0.00	43.40	6	7,383	0.08%
2019/09/17	2	45.30	0	0.00	45.20	2	7,202	0.03%
2019/09/16	12	45.01	0	0.00	44.85	12	7,215	0.17%
2019/09/12	2	47.40	5	47.50	46.70	-3	7,126	-0.04%
2019/09/10	7	46.71	2	46.10	46.85	5	7,338	0.07%
2019/09/09	14	47.04	2	46.93	46.70	12	7,411	0.16%
2019/09/05	10	50.97	4	51.70	51.40	6	7,472	0.08%
2019/09/04	1	51.00	1	51.20	51.00	0	7,480	0.00%
2019/09/03	4	50.83	0	0.00	50.50	4	7,592	0.05%
2019/09/02	2	50.50	2	50.40	51.70	0	7,645	0.00%
2019/08/29	1	51.10	0	0.00	50.80	1	7,929	0.01%
2019/08/28	8	50.71	23	50.51	50.60	-15	7,921	-0.19%
2019/08/27	1	52.20	1	51.30	51.00	0	7,869	0.00%
2019/08/26	8	51.64	1	51.30	51.30	7	7,858	0.09%
2019/08/23	8	53.89	0	0.00	53.60	8	7,771	0.10%
2019/08/22	25	54.62	4	55.20	54.90	21	7,731	0.27%
2019/08/21	1	54.20	0	0.00	54.20	1	7,650	0.01%
2019/08/20	5	55.36	1	55.70	55.00	4	7,684	0.05%
2019/08/19	4	55.25	21.3	55.15	55.20	-17.3	7,690	-0.23%
2019/08/16	2	53.65	0	0.00	53.20	2	7,605	0.03%
2019/08/15	0	0.00	1	54.30	53.90	-1	7,544	-0.01%
2019/08/14	3	55.27	2	55.30	54.60	1	7,517	0.01%
2019/08/13	2	53.55	0	0.00	53.10	2	7,466	0.03%
2019/08/12	6	54.50	0	0.00	54.40	6	7,543	0.08%
2019/08/08	6	55.13	11	55.70	56.50	-5	7,500	-0.07%
2019/08/07	3	52.93	5	53.34	52.80	-2	7,291	-0.03%
2019/08/06	1	52.00	14	52.99	53.80	-13	7,271	-0.18%
2019/08/05	8	51.38	0	0.00	50.70	8	7,113	0.11%
2019/08/02	13	53.20	12	52.80	52.70	1	7,225	0.01%
2019/08/01	4	52.90	8	52.86	53.00	-4	7,491	-0.05%
2019/07/31	5	51.50	4	51.75	51.60	1	7,711	0.01%
2019/07/30	0	0.00	3	51.10	51.50	-3	7,891	-0.04%
2019/07/29	2	50.50	0	0.00	50.50	2	7,944	0.03%
2019/07/26	10	49.60	10	49.70	49.60	0	8,083	0.00%
2019/07/25	13	49.76	3	49.90	49.85	10	8,164	0.12%
2019/07/24	5	49.40	0	0.00	49.40	5	8,324	0.06%
2019/07/23	3	49.85	0	0.00	49.80	3	8,400	0.04%
2019/07/22	0	0.00	1	50.50	50.70	-1	8,389	-0.01%
2019/07/19	2	49.45	0	0.00	49.50	2	8,400	0.02%
2019/07/18	2	49.85	0	0.00	49.00	2	8,547	0.02%
2019/07/16	7	51.77	9	50.96	50.70	-2	8,540	-0.02%
2019/07/15	1	52.00	1	52.30	51.90	0	8,616	0.00%
2019/07/12	1	51.20	1	50.90	51.50	0	8,738	0.00%
2019/07/11	2	50.15	0	0.00	50.70	2	8,819	0.02%
2019/07/10	3	50.50	0	0.00	50.20	3	9,016	0.03%
2019/07/09	0	0.00	2	49.98	49.85	-2	9,495	-0.02%
2019/07/08	1	49.85	0	0.00	50.60	1	10,127	0.01%
2019/07/05	1	51.90	0	0.00	51.70	1	10,138	0.01%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	8	51.81	7	52.77	51.70	1	10,261	0.01%
2019/07/02	3	54.40	13	54.92	54.30	-10	10,153	-0.10%
2019/07/01	7	55.07	6	55.08	55.50	1	10,229	0.01%
2019/06/28	0	0.00	3	54.53	54.60	-3	10,178	-0.03%
2019/06/27	12	54.31	15	55.40	53.70	-3	10,264	-0.03%
2019/06/26	11	54.00	7	54.16	54.00	4	10,310	0.04%
2019/06/24	3	54.30	16	54.23	54.30	-13	10,411	-0.12%
2019/06/21	3	53.57	0	0.00	53.10	3	10,404	0.03%
2019/06/20	4	54.28	11	53.95	54.30	-7	10,366	-0.07%
2019/06/19	4	53.98	2	53.60	53.40	2	10,343	0.02%
2019/06/18	8	52.90	6	52.88	53.40	2	10,289	0.02%
2019/06/17	1	52.80	1	54.90	52.70	0	10,162	0.00%
2019/06/14	9	55.26	5	55.98	55.00	4	10,109	0.04%
2019/06/13	10	55.44	5	55.78	54.90	5	10,050	0.05%
2019/06/12	4	53.55	2	54.15	54.00	2	9,826	0.02%
2019/06/11	2	53.45	8	53.66	53.10	-6	9,808	-0.06%
2019/06/10	2	52.50	3	53.07	52.60	-1	9,740	-0.01%
2019/06/06	6	52.37	8	51.58	52.70	-2	9,728	-0.02%
2019/06/05	3	51.87	1	52.00	51.70	2	9,543	0.02%
2019/06/04	0	0.00	2	48.40	48.40	-2	9,438	-0.02%
2019/06/03	1	47.55	0	0.00	47.35	1	9,508	0.01%
2019/05/31	0	0.00	2	48.30	48.20	-2	9,800	-0.02%
2019/05/29	1	47.70	4	47.85	47.50	-3	9,802	-0.03%
2019/05/27	5	44.99	2	45.65	45.60	3	9,886	0.03%
2019/05/24	0	0.00	1	46.65	45.95	-1	9,851	-0.01%
2019/05/23	8	47.25	1	48.75	46.25	7	9,818	0.07%
2019/05/22	1	49.20	0	0.00	48.95	1	9,878	0.01%
2019/05/21	0	0.00	1	48.35	49.75	-1	9,976	-0.01%
2019/05/17	5	51.59	2	52.85	49.55	3	9,982	0.03%
2019/05/16	4	52.00	4	52.68	51.70	0	9,904	0.00%
2019/05/14	0	0.00	2	49.25	50.80	-2	9,929	-0.02%
2019/05/13	3	50.03	0	0.00	50.00	3	10,008	0.03%
2019/05/10	10	50.56	35	50.17	50.00	-25	10,404	-0.24%
2019/05/09	57	51.90	2	53.65	50.50	55	10,496	0.52%
2019/05/08	7	53.90	21	54.44	55.00	-14	10,425	-0.13%
2019/05/07	4	51.05	78	52.17	53.70	-74	10,216	-0.72%
2019/05/06	3	51.00	1	52.00	50.00	2	10,111	0.02%
2019/05/03	4	50.29	25	51.77	51.70	-21	10,062	-0.21%
2019/05/02	6	50.52	2	50.30	50.70	4	10,037	0.04%
2019/04/30	4	50.18	15	50.73	51.20	-11	10,095	-0.11%
2019/04/29	2	48.45	7	48.56	49.25	-5	10,047	-0.05%
2019/04/26	1	49.65	3	48.93	48.50	-2	10,085	-0.02%
2019/04/25	16	48.23	6	49.48	49.10	10	10,291	0.10%
2019/04/24	5	50.28	0	0.00	49.00	5	10,513	0.05%
2019/04/23	0	0.00	3	50.32	50.70	-3	10,808	-0.03%
2019/04/22	7	49.81	5	49.94	49.70	2	11,100	0.02%
2019/04/19	27	51.27	19	51.55	50.40	8	11,010	0.07%
2019/04/18	4	50.35	1	50.00	50.00	3	10,844	0.03%
2019/04/17	11	51.00	4	51.28	52.00	7	10,676	0.07%
2019/04/16	2	50.95	8	50.98	50.70	-6	10,536	-0.06%
2019/04/15	3	48.47	46	50.78	51.00	-43	10,281	-0.42%
2019/04/12	16	48.99	13	49.24	46.45	3	9,716	0.03%
2019/04/11	2	46.18	0	0.00	46.95	2	9,029	0.02%
2019/04/10	0	0.00	5	45.60	45.75	-5	8,884	-0.06%
2019/04/08	5	45.10	1	45.40	45.10	4	8,766	0.05%
2019/04/03	1	45.00	1	44.75	44.70	0	8,714	0.00%
2019/04/02	0	0.00	11	44.34	43.85	-11	8,645	-0.13%
2019/04/01	3	44.95	7	44.69	44.00	-4	8,611	-0.05%
2019/03/29	0	43.85	11	42.61	43.85	-11	8,466	-0.13%
2019/03/28	1	42.25	2	42.30	41.80	-1	8,339	-0.01%
2019/03/27	2	41.85	0	0.00	42.15	2	8,292	0.02%
2019/03/26	2	41.25	1	41.70	41.40	1	8,246	0.01%
2019/03/22	4	42.15	1	41.60	41.20	3	8,334	0.04%
2019/03/21	1	41.75	0	0.00	42.00	1	8,383	0.01%
2019/03/20	5	41.05	0	0.00	41.10	5	8,350	0.06%
2019/03/19	2	41.53	0	0.00	41.60	2	8,334	0.02%
2019/03/18	10	40.45	0	0.00	40.40	10	8,292	0.12%
2019/03/14	0	0.00	2	41.50	41.90	-2	8,256	-0.02%
2019/03/13	5	40.85	0	0.00	40.80	5	8,263	0.06%
2019/03/12	9	40.84	0	0.00	40.45	9	8,221	0.11%
2019/03/08	27	41.80	0	0.00	41.45	27	8,280	0.33%
2019/03/07	17	43.14	0	0.00	42.65	17	8,253	0.21%
2019/03/06	6	45.53	8	45.93	43.70	-2	8,223	-0.02%
2019/03/05	16	44.32	0	0.00	44.25	16	8,029	0.20%
2019/03/04	1	44.00	0	0.00	44.40	1	8,107	0.01%
2019/02/27	25	42.92	0	0.00	44.30	25	8,141	0.31%
2019/02/22	6	43.62	1	43.80	43.40	5	8,166	0.06%
2019/02/21	2	45.05	0	0.00	44.40	2	8,278	0.02%
2019/02/20	20	43.60	0	0.00	45.00	20	8,215	0.24%
2019/02/18	0	0.00	1	44.90	44.15	-1	8,149	-0.01%
2019/02/15	26	44.31	1	44.60	44.30	25	8,216	0.30%
2019/02/14	3	45.58	0	0.00	45.10	3	8,225	0.04%
2019/02/13	25	46.40	5	47.10	45.25	20	8,184	0.24%
2019/02/12	1	47.25	0	0.00	46.95	1	8,142	0.01%
2019/02/11	0	0.00	1	45.20	48.05	-1	8,166	-0.01%
2019/01/30	1	43.00	1.1	40.82	43.70	-0.1	7,777	0.00%
2019/01/28	5	42.00	2	41.55	41.10	3	7,297	0.04%
2019/01/24	0	0.00	1	40.90	41.25	-1	7,083	-0.01%
2019/01/23	0	0.00	4	40.50	41.00	-4	6,996	-0.06%
2019/01/22	1	39.70	1	40.80	39.65	0	6,839	0.00%
2019/01/21	2	41.33	3	40.72	40.30	-1	6,699	-0.01%
2019/01/18	3	40.78	0	0.00	41.35	3	6,564	0.05%
2019/01/17	0	0.00	1	42.50	40.55	-1	6,416	-0.02%
2019/01/16	0	0.00	1	40.90	41.15	-1	6,188	-0.02%
2019/01/15	2	38.93	9	38.21	39.60	-7	5,890	-0.12%
2019/01/14	8	36.84	105	36.70	38.20	-97	5,445	-1.78%	大賣/
2019/01/10	0	0.00	1	35.40	35.25	-1	5,104	-0.02%
2019/01/08	0	0.00	30	35.47	35.50	-30	5,156	-0.58%
2019/01/04	0	0.00	10	34.90	34.90	-10	5,160	-0.19%
2019/01/02	1	34.40	0	0.00	34.40	1	5,265	0.02%
2018/12/28	1	33.90	1	33.95	34.55	0	5,266	0.00%
2018/12/27	1	33.55	0	0.00	33.20	1	5,340	0.02%
2018/12/26	20	32.63	0	0.00	32.65	20	5,456	0.37%
2018/12/25	20	32.88	1	32.95	33.20	19	5,582	0.34%
2018/12/24	10	34.40	0	0.00	34.55	10	5,528	0.18%
2018/12/22	40	34.85	0	0.00	34.85	40	5,669	0.71%
2018/12/21	0	0.00	31	35.11	35.50	-31	5,693	-0.54%
2018/12/20	0	0.00	21	35.79	35.70	-21	5,646	-0.37%
2018/12/18	1	35.55	0	0.00	35.25	1	5,647	0.02%
2018/12/17	2	35.75	2	35.45	35.65	0	5,602	0.00%
2018/12/14	1	35.55	30	35.57	35.50	-29	5,722	-0.51%
2018/12/13	30	35.10	0	0.00	35.00	30	5,708	0.53%
2018/12/07	0	0.00	1	34.30	34.30	-1	5,914	-0.02%
2018/12/06	30	33.75	0	0.00	34.00	30	5,940	0.51%
2018/12/04	0	0.00	1	35.80	35.40	-1	6,055	-0.02%
2018/12/03	0	0.00	26	36.89	36.35	-26	6,100	-0.43%
2018/11/30	1	35.75	6	35.80	35.50	-5	6,288	-0.08%
2018/11/29	0	0.00	22	35.99	34.90	-22	6,381	-0.34%
2018/11/28	0	0.00	40	36.09	35.60	-40	6,722	-0.59%
2018/11/27	0	0.00	41	35.51	35.35	-41	6,715	-0.61%
2018/11/26	1	34.50	60	34.47	34.55	-59	6,769	-0.87%
2018/11/23	21	33.26	32	33.33	33.10	-11	6,853	-0.16%
2018/11/21	0	0.00	6	34.61	34.60	-6	7,287	-0.08%
2018/11/20	3	35.17	1	34.20	34.50	2	7,661	0.03%
2018/11/19	0	0.00	52	35.19	35.25	-52	7,658	-0.68%
2018/11/16	9	34.74	2	34.43	34.55	7	7,754	0.09%
2018/11/15	0	0.00	32	35.10	34.90	-32	7,771	-0.41%
2018/11/14	2	34.65	1	35.00	34.75	1	7,837	0.01%
2018/11/13	1	34.15	1	32.40	34.25	0	7,727	0.00%
2018/11/12	2	33.23	0	0.00	33.45	2	7,645	0.03%
2018/11/08	1	34.20	2	32.43	32.10	-1	7,626	-0.01%
2018/11/06	1	31.55	0	0.00	31.95	1	7,623	0.01%
2018/11/05	11	31.73	10	31.88	32.40	1	7,638	0.01%
2018/11/01	22	30.44	20	30.33	30.65	2	7,783	0.03%
2018/10/31	2	29.15	1	28.90	29.50	1	7,845	0.01%
2018/10/30	0	0.00	2	28.30	28.30	-2	7,902	-0.03%
2018/10/29	0	0.00	2	27.70	27.70	-2	8,102	-0.02%
2018/10/25	1	29.35	2	29.03	29.00	-1	8,398	-0.01%
2018/10/23	0	0.00	1	29.95	29.50	-1	8,605	-0.01%
2018/10/19	1	29.40	0	0.00	29.60	1	9,313	0.01%
2018/10/17	22	29.89	23	29.51	29.65	-1	9,724	-0.01%
2018/10/16	1	28.85	1	29.05	28.85	0	9,755	0.00%
2018/10/15	21	28.06	0	0.00	28.40	21	9,824	0.21%
2018/10/11	10	25.95	0	0.00	26.00	10	9,927	0.10%
2018/10/09	6	29.28	0	0.00	28.80	6	10,178	0.06%
2018/10/02	0	0.00	1	31.10	31.20	-1	10,818	-0.01%
2018/10/01	1	30.30	0	0.00	30.95	1	10,962	0.01%
2018/09/28	2	31.85	0	0.00	31.70	2	10,991	0.02%
2018/09/25	0	0.00	1	31.00	32.15	-1	11,008	-0.01%
2018/09/19	0	0.00	1	33.30	32.25	-1	10,713	-0.01%
2018/09/18	0	0.00	5	33.10	33.10	-5	10,631	-0.05%
2018/09/17	0	0.00	1	33.15	33.15	-1	10,586	-0.01%
2018/09/14	0	0.00	2	34.10	34.25	-2	10,591	-0.02%
2018/09/13	2	33.18	0	0.00	33.20	2	10,476	0.02%
2018/09/06	1	35.15	1	34.75	35.00	0	10,124	0.00%
2018/09/05	2	34.58	1	34.65	34.70	1	9,826	0.01%
2018/09/04	112	34.72	2	35.50	34.10	110	9,652	1.14%	大買/鉅額交易
2018/09/03	5	36.00	4	36.15	36.70	1	9,251	0.01%
2018/08/31	3	37.23	12.3	37.32	36.60	-9.3	9,128	-0.10%
2018/08/30	7	36.85	16	36.97	36.70	-9	8,975	-0.10%
2018/08/29	1	36.60	3.7	37.06	37.35	-2.7	8,820	-0.03%
2018/08/28	3	36.87	126	36.82	36.70	-123	8,635	-1.42%	大賣/鉅額交易
2018/08/27	24	35.11	17	34.93	35.30	7	8,230	0.09%
2018/08/24	2	32.93	0	0.00	33.10	2	7,915	0.03%
2018/08/23	10	32.57	1	32.05	32.35	9	7,920	0.11%
2018/08/15	0	0.00	1	30.15	29.85	-1	7,407	-0.01%
2018/08/14	1	29.65	1	30.45	29.65	0	7,324	0.00%
2018/08/08	1	31.80	0	0.00	31.75	1	6,907	0.01%
2018/08/07	0	0.00	4	32.55	32.65	-4	6,787	-0.06%
2018/08/01	4	32.80	0	0.00	31.85	4	6,373	0.06%
2018/07/30	2	32.33	1	32.70	32.40	1	6,110	0.02%
2018/07/27	1	30.90	4	31.40	32.00	-3	5,970	-0.05%
2018/07/26	13	31.93	17	31.55	31.00	-4	5,694	-0.07%
2018/07/25	1	29.40	0	0.00	29.25	1	5,245	0.02%
2018/07/24	12	29.25	9	29.49	29.30	3	5,128	0.06%
2018/07/23	16	28.06	0	0.00	27.95	16	4,781	0.33%
2018/07/20	6	27.90	17	28.53	28.60	-11	4,759	-0.23%
2018/07/19	15	28.63	0	0.00	28.45	15	4,688	0.32%
2018/07/18	6	28.23	6	28.63	28.60	0	4,648	0.00%
2018/07/17	41	29.13	46	29.22	28.65	-5	4,508	-0.11%
2018/07/16	28	29.03	2	29.45	28.10	26	4,143	0.63%
2018/07/13	30	28.49	29	28.21	29.30	1	3,897	0.03%
2018/07/12	10	27.47	2	26.73	27.75	8	3,424	0.23%
2018/07/11	1	25.45	1	25.50	25.25	0	3,103	0.00%
2018/07/10	1	24.95	0	0.00	24.90	1	3,074	0.03%
2018/07/09	0	0.00	5	26.03	25.15	-5	2,996	-0.17%
2018/07/06	5	25.08	0	0.00	25.35	5	2,827	0.18%
2018/07/05	2	24.25	0	0.00	23.10	2	2,615	0.08%
2018/07/04	0	0.00	2	23.70	23.85	-2	2,583	-0.08%
2018/06/25	2	23.53	0	0.00	23.35	2	2,387	0.08%
2018/06/20	5	22.38	0	0.00	22.60	5	2,303	0.22%
2018/06/11	0	0.00	1	23.20	23.80	-1	2,031	-0.05%
2018/06/06	4	23.88	9	23.99	24.10	-5	1,969	-0.25%
2018/06/05	2	23.90	0	0.00	23.85	2	1,935	0.10%
2018/06/04	0	0.00	1	23.65	23.60	-1	1,887	-0.05%
2018/06/01	4	23.48	0	0.00	23.50	4	1,842	0.22%
2018/05/31	6	23.13	6	23.29	23.65	0	1,706	0.00%
2018/05/30	20	21.38	0	0.00	21.50	20	1,504	1.33%
2018/05/29	10	21.50	0	0.00	21.60	10	1,498	0.67%
2018/05/28	11	21.66	0	0.00	21.85	11	1,464	0.75%
2018/03/15	0	0.00	5	20.89	20.65	-5	634	-0.79%
2018/03/14	5	20.65	3	20.32	20.65	2	594	0.34%
2018/03/05	1	18.80	0	0.00	18.80	1	560	0.18%
2018/02/27	0	0.00	2	19.40	19.25	-2	551	-0.36%
2018/01/19	0	0.00	2	22.25	21.95	-2	758	-0.26%