泰鼎-KY (4927)-兆豐-寶成券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/11/21	0	0.00	1	37.75	38.00	-1	1,838	-0.05%
2024/11/20	3	37.25	0	0.00	37.05	3	1,818	0.16%
2024/11/19	1	38.00	0	0.00	37.95	1	1,792	0.06%
2024/11/12	1	40.10	1	40.90	39.85	0	1,748	0.00%
2024/11/11	0.1	40.80	0	0.00	40.65	0.1	1,687	0.00%
2024/11/08	1	40.35	0	0.00	40.35	1	1,713	0.06%
2024/11/06	1	41.05	0	0.00	40.25	1	1,702	0.06%
2024/10/28	1	47.00	0	0.00	45.45	1	1,734	0.06%
2024/10/18	0	0.00	2	51.00	51.10	-2	1,607	-0.12%
2024/10/15	1	54.70	0	0.00	53.70	1	1,654	0.06%
2024/10/04	0	0.00	1	60.50	58.20	-1	1,850	-0.05%
2024/09/25	0	0.00	9	55.80	55.60	-9	1,819	-0.49%
2024/09/16	1	59.70	0	0.00	59.00	1	1,822	0.05%
2024/09/13	0	0.00	3	58.10	58.10	-3	1,768	-0.17%
2024/09/12	0	0.00	2	53.10	52.90	-2	1,736	-0.12%
2024/09/11	0	0.00	1	53.30	52.60	-1	1,745	-0.06%
2024/09/02	3	59.17	0	0.00	59.30	3	1,707	0.18%
2024/08/30	0	0.00	4	60.40	59.70	-4	1,692	-0.24%
2024/08/29	0	0.00	1	57.30	58.40	-1	1,658	-0.06%
2024/08/22	1	53.20	0	0.00	53.20	1	1,643	0.06%
2024/08/14	0	0.00	0.1	53.00	52.70	-0.1	1,597	-0.01%
2024/08/12	0.1	53.70	1	53.20	53.80	-0.9	1,577	-0.06%
2024/08/02	1	53.50	0	0.00	51.60	1	1,412	0.07%
2024/07/30	0	0.00	2	54.00	53.90	-2	1,346	-0.15%
2024/07/18	3	51.67	1	50.20	51.60	2	1,302	0.15%
2024/07/17	0	0.00	1	53.70	53.10	-1	1,279	-0.08%
2024/07/15	2	53.15	6	54.67	54.90	-4	1,186	-0.34%
2024/07/11	1	47.35	0	0.00	47.35	1	901	0.11%
2024/06/28	0	0.00	10	39.00	38.70	-10	750	-1.33%
2024/06/25	10	37.75	0	38.25	38.70	10	768	1.30%
2024/06/04	1	40.55	0	0.00	40.65	1	796	0.13%
2024/04/12	2	39.60	0	0.00	39.35	2	649	0.31%
2024/04/11	3	39.85	0	0.00	39.75	3	643	0.47%
2024/04/08	0	0.00	0.3	39.38	39.50	-0.3	629	-0.04%
2024/04/03	1	38.90	0	0.00	39.00	1	621	0.16%
2024/03/26	0	42.10	0	0.00	40.70	0	545	0.00%
2024/03/12	0	0.00	5	42.30	42.15	-5	426	-1.17%
2024/03/08	2	42.65	0	0.00	42.35	2	378	0.53%
2024/03/07	3	43.60	0	0.00	43.60	3	358	0.84%
2024/03/06	1	43.30	0	0.00	43.75	1	336	0.30%
2024/03/04	1	45.15	0	0.00	44.65	1	272	0.37%
2024/02/29	2	45.73	0	0.00	45.90	2	244	0.82%
2024/02/15	0	0.00	1	49.45	49.65	-1	221	-0.45%
2023/11/21	0	0.00	5	50.00	50.10	-5	650	-0.77%
2023/11/13	0	0.00	4	47.40	47.30	-4	675	-0.59%
2023/11/10	4	46.15	0	0.00	46.55	4	678	0.59%
2023/11/03	0	0.00	3	47.80	48.60	-3	745	-0.40%
2023/11/01	3	45.60	0	0.00	45.60	3	760	0.39%
2023/10/31	1	47.50	0	0.00	46.65	1	758	0.13%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/06	9	53.17	0	0.00	52.70	9	861	1.04%
2023/10/04	1	56.50	0	0.00	57.00	1	850	0.12%
2023/09/08	2	55.95	0	0.00	56.60	2	1,201	0.17%
2023/08/31	1	57.30	2	57.30	57.10	-1	1,245	-0.08%
2023/08/30	0	0.00	7	55.93	56.60	-7	1,275	-0.55%
2023/08/29	1	53.30	3	54.10	54.00	-2	1,264	-0.16%
2023/08/22	3	52.10	0	0.00	52.80	3	1,386	0.22%
2023/08/15	6	52.50	0	0.00	52.70	6	1,466	0.41%
2023/08/14	5	54.60	0	0.00	54.60	5	1,451	0.34%
2023/08/09	1	61.50	0	0.00	61.60	1	1,472	0.07%
2023/08/07	0	0.00	3	60.00	61.00	-3	1,463	-0.21%
2023/08/02	1	59.70	0	0.00	58.20	1	1,450	0.07%
2023/07/21	4	63.20	0	0.00	63.20	4	1,433	0.28%
2023/07/20	0	0.00	2	65.60	65.10	-2	1,449	-0.14%
2023/07/19	6	64.73	0	0.00	63.90	6	1,450	0.41%
2023/07/10	0	0.00	1	67.10	66.00	-1	1,502	-0.07%
2023/07/07	0	0.00	1	66.70	66.80	-1	1,574	-0.06%
2023/07/06	3	64.10	3	65.10	65.80	0	1,633	0.00%
2023/07/05	4	67.70	0	0.00	67.80	4	1,583	0.25%
2023/07/04	1	71.50	1	69.50	70.20	0	1,531	0.00%
2023/07/03	0	0.00	1	64.50	65.10	-1	1,416	-0.07%
2023/06/30	0	0.00	2	62.00	63.20	-2	1,386	-0.14%
2023/06/20	2	60.50	0	0.00	60.80	2	1,387	0.14%
2023/06/16	1	62.40	0	0.00	62.30	1	1,377	0.07%
2023/06/05	0	0.00	19	63.42	63.80	-19	1,275	-1.49%
2023/05/31	0	0.00	6	62.95	63.00	-6	1,256	-0.48%
2023/05/29	0	0.00	1	60.90	60.80	-1	1,232	-0.08%
2023/05/22	0	0.00	2	61.60	61.50	-2	1,318	-0.15%
2023/05/19	0	0.00	2	59.70	59.60	-2	1,270	-0.16%
2023/05/18	0	0.00	1	60.00	59.10	-1	1,261	-0.08%
2023/05/17	1	60.00	5	59.80	59.70	-4	1,244	-0.32%
2023/04/21	2	57.05	0	0.00	56.70	2	1,227	0.16%
2023/04/20	2	59.00	0	0.00	58.40	2	1,207	0.17%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/13	23	62.30	0	0.00	61.50	23	1,151	2.00%
2023/04/12	1	62.60	15	62.18	63.60	-14	1,060	-1.32%
2023/04/11	3	61.40	6	60.80	62.10	-3	976	-0.31%
2023/04/10	0	0.00	1	59.40	59.00	-1	898	-0.11%
2023/04/07	3	60.00	3	60.90	59.80	0	893	0.00%
2023/03/29	0	0.00	1	59.70	59.60	-1	860	-0.12%
2023/03/28	0	0.00	3	60.40	59.80	-3	878	-0.34%
2023/03/16	2	55.90	0	0.00	56.00	2	932	0.21%
2023/03/15	1	56.90	0	0.00	56.50	1	950	0.11%
2023/03/14	3	57.40	0	0.00	57.00	3	982	0.31%
2023/03/10	6	59.30	0	0.00	59.00	6	1,031	0.58%
2023/03/09	3	60.90	0	0.00	60.80	3	1,055	0.28%
2023/03/03	0	0.00	2	59.70	59.40	-2	1,250	-0.16%
2023/03/02	2	58.00	2	58.00	58.40	0	1,318	0.00%
2023/03/01	7	58.46	5	58.50	58.70	2	1,338	0.15%
2023/02/24	7.1	61.77	0	0.00	61.10	7.1	1,335	0.53%
2023/02/23	1	62.80	0	0.00	62.80	1	1,332	0.08%
2023/02/22	3	62.30	1	62.40	62.30	2	1,384	0.14%
2023/02/20	3	64.23	1	62.50	64.90	2	1,384	0.14%
2023/02/17	0	0.00	1	59.80	61.60	-1	1,339	-0.07%
2023/02/14	0	0.00	2	59.60	59.30	-2	1,502	-0.13%
2023/02/10	0	0.00	2	59.40	59.00	-2	1,645	-0.12%
2023/02/08	0	0.00	10	60.40	60.40	-10	1,761	-0.57%
2023/02/03	2	59.75	0	0.00	59.80	2	1,867	0.11%
2023/02/02	1	60.30	1	60.20	60.20	0	1,864	0.00%
2023/02/01	1	58.10	1	58.10	59.20	0	1,846	0.00%
2023/01/16	0	0.00	2	55.00	54.60	-2	1,908	-0.10%
2023/01/13	1	55.90	0	0.00	54.80	1	1,930	0.05%
2023/01/12	0	0.00	1	56.00	55.70	-1	1,962	-0.05%
2022/12/29	1	52.80	0	0.00	53.30	1	2,240	0.04%
2022/12/26	0	0.00	1	54.50	54.60	-1	2,288	-0.04%
2022/12/21	3	54.87	0	0.00	54.60	3	2,345	0.13%
2022/12/16	3	57.50	0	0.00	57.50	3	2,412	0.12%
2022/12/14	0	0.00	2	59.70	59.80	-2	2,416	-0.08%
2022/12/13	2	59.10	4	58.70	59.20	-2	2,423	-0.08%
2022/12/08	0	0.00	7	58.90	58.50	-7	2,507	-0.28%
2022/12/07	2	59.40	0	0.00	58.50	2	2,530	0.08%
2022/12/06	9	60.26	0	0.00	59.50	9	2,550	0.35%
2022/12/05	0	0.00	3	60.60	61.00	-3	2,535	-0.12%
2022/12/02	0	0.00	2	60.80	60.80	-2	2,533	-0.08%
2022/12/01	10	61.10	7	60.37	60.10	3	2,520	0.12%
2022/11/30	0	0.00	6	60.00	59.90	-6	2,559	-0.23%
2022/11/29	9	59.13	0	0.00	59.50	9	2,584	0.35%
2022/11/28	3	59.90	9	58.91	59.30	-6	2,579	-0.23%
2022/11/25	5	57.18	3	58.20	57.00	2	2,496	0.08%
2022/11/24	2	56.70	10	57.59	58.40	-8	2,494	-0.32%
2022/11/23	3	56.60	5	56.60	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	2	55.30	55.80	-2	2,503	-0.08%
2022/11/21	2	54.80	0	0.00	54.30	2	2,511	0.08%
2022/11/18	24	56.27	5	57.30	55.30	19	2,529	0.75%
2022/11/17	0	0.00	12	55.86	55.90	-12	2,533	-0.47%
2022/11/14	0	0.00	12	53.20	54.20	-12	2,894	-0.41%
2022/11/11	2	53.90	0	0.00	53.10	2	2,889	0.07%
2022/11/10	12	55.02	0	0.00	55.10	12	2,772	0.43%
2022/11/09	3	55.80	0	0.00	55.90	3	2,749	0.11%
2022/10/27	1	48.80	0	0.00	49.35	1	2,476	0.04%
2022/10/26	1	48.35	0	0.00	48.20	1	2,471	0.04%
2022/10/24	0	0.00	10	52.00	51.00	-10	2,442	-0.41%
2022/10/12	3	49.45	0	0.00	49.55	3	2,202	0.14%
2022/10/11	10	49.00	0	0.00	48.85	10	2,200	0.45%
2022/10/07	0	0.00	1	52.50	52.60	-1	2,173	-0.05%
2022/10/05	1	51.80	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0	0.00	1	51.00	51.40	-1	2,170	-0.05%
2022/09/28	1	50.50	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	3	53.10	51.30	-3	2,288	-0.13%
2022/09/23	1	54.40	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	56.00	1	55.60	55.70	0	2,257	0.00%
2022/09/20	1	57.80	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	58.00	1	58.00	57.30	0	2,247	0.00%
2022/09/16	1	59.70	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	6	60.27	60.30	-6	2,236	-0.27%
2022/09/13	1	58.90	0	0.00	58.90	1	2,210	0.05%
2022/09/07	1	56.70	0	0.00	56.60	1	2,244	0.04%
2022/09/02	0	0.00	1	60.90	60.90	-1	2,251	-0.04%
2022/08/30	1	61.20	0	0.00	61.10	1	2,198	0.05%
2022/08/29	2	58.35	0	0.00	59.20	2	2,140	0.09%
2022/08/23	3	60.93	0	0.00	60.90	3	2,081	0.14%
2022/08/22	3	64.17	2	64.05	62.80	1	2,037	0.05%
2022/08/19	6	61.20	2	60.50	62.30	4	1,915	0.21%
2022/08/16	0	0.00	0	58.20	56.80	0	1,730	0.00%
2022/08/15	0.1	58.50	0	0.00	58.20	0.1	1,729	0.00%
2022/07/26	0	0.00	2	61.10	61.10	-2	1,980	-0.10%
2022/07/22	2	63.10	0	0.00	63.30	2	1,996	0.10%
2022/07/07	0	0.00	1	62.90	64.30	-1	2,330	-0.04%
2022/07/06	1	62.40	0	0.00	61.80	1	2,326	0.04%
2022/07/04	0	0.00	1	66.50	66.40	-1	2,278	-0.04%
2022/07/01	1	70.00	0	0.00	65.60	1	2,296	0.04%
2022/06/30	2	69.80	0	0.00	69.30	2	2,309	0.09%
2022/06/23	2	71.00	0	0.00	71.70	2	2,678	0.07%
2022/06/22	0	0.00	1	73.00	71.40	-1	2,769	-0.04%
2022/06/21	11	73.51	10	74.00	74.20	1	2,922	0.03%
2022/06/20	1	72.50	1	74.50	72.90	0	3,030	0.00%
2022/06/16	0	0.00	10	76.30	74.50	-10	3,133	-0.32%
2022/06/14	10	79.80	0	0.00	78.50	10	3,095	0.32%
2022/06/13	0	0.00	1	80.00	79.70	-1	3,072	-0.03%
2022/06/10	0	0.00	1	83.20	83.20	-1	3,034	-0.03%
2022/06/08	0	0.00	2	86.35	85.50	-2	3,016	-0.07%
2022/06/01	1	89.80	1	91.50	89.80	0	3,228	0.00%
2022/05/31	2	90.65	0	0.00	91.20	2	3,297	0.06%
2022/05/26	4	88.65	0	0.00	88.10	4	3,408	0.12%
2022/05/24	0	0.00	1	89.60	88.60	-1	3,449	-0.03%
2022/05/19	2.1	90.46	2	91.85	91.70	0.1	3,504	0.00%
2022/05/17	1	94.20	0	0.00	94.40	1	3,498	0.03%
2022/05/10	1	94.30	0	0.00	95.20	1	3,762	0.03%
2022/05/06	1.1	100.50	3	100.00	99.70	-1.9	4,134	-0.05%
2022/05/05	6	101.75	6	103.08	104.00	0	4,176	0.00%
2022/04/22	7	104.36	81.1	94.58	94.50	-74.1	4,492	-1.65%
2022/04/21	1.1	104.02	2	104.75	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	8	103.88	105.00	-8	4,574	-0.17%
2022/04/13	1	102.00	5	101.00	103.50	-4	5,261	-0.08%
2022/04/12	3	100.50	1	101.50	102.00	2	5,471	0.04%
2022/04/11	15	99.21	0	0.00	98.80	15	5,549	0.27%
2022/04/08	2	101.50	7	102.07	101.00	-5	5,619	-0.09%
2022/04/06	0	0.00	1	102.50	103.00	-1	5,870	-0.02%
2022/04/01	25	104.42	7	103.79	103.50	18	5,968	0.30%
2022/03/31	9	106.61	22	106.89	106.00	-13	6,026	-0.22%
2022/03/30	2	105.00	2	107.50	105.50	0	6,178	0.00%
2022/03/29	6	105.00	0	0.00	105.50	6	6,384	0.09%
2022/03/28	41	101.73	10	104.50	105.50	31	6,557	0.47%
2022/03/25	16	106.34	0	0.00	104.50	16	6,734	0.24%
2022/03/24	38	102.97	8	105.31	107.50	30	6,998	0.43%
2022/03/23	10	101.05	8	103.31	102.50	2	7,083	0.03%
2022/03/22	8	100.56	20	102.03	102.50	-12	7,145	-0.17%
2022/03/17	0	0.00	1	93.50	93.70	-1	7,026	-0.01%
2022/03/15	2	89.90	0	0.00	89.40	2	7,060	0.03%
2022/03/10	2	95.20	3	94.73	94.80	-1	7,199	-0.01%
2022/03/07	0	0.00	4	91.03	90.80	-4	7,944	-0.05%
2022/03/04	5	93.92	2	95.15	92.30	3	8,202	0.04%
2022/03/03	7	96.49	5	97.30	96.00	2	8,209	0.02%
2022/03/02	1	99.00	0	0.00	98.60	1	8,153	0.01%
2022/03/01	3	99.93	1	101.00	99.90	2	8,161	0.02%
2022/02/25	1	99.00	0	0.00	99.40	1	8,214	0.01%
2022/02/24	0	0.00	1	102.00	100.50	-1	8,294	-0.01%
2022/02/21	3	104.00	0	0.00	104.00	3	8,755	0.03%
2022/02/17	3	106.50	2	106.00	104.00	1	8,972	0.01%
2022/02/14	4	102.63	0	0.00	102.00	4	9,571	0.04%
2022/02/11	1	107.00	2	107.00	107.00	-1	9,870	-0.01%
2022/02/10	2	104.00	0	0.00	104.50	2	10,054	0.02%
2022/02/09	2	103.25	2	104.75	105.50	0	10,128	0.00%
2022/02/08	4	106.25	2	108.00	105.50	2	10,138	0.02%
2022/02/07	0	0.00	2	114.50	117.00	-2	10,163	-0.02%
2022/01/26	1	116.00	2	115.25	113.50	-1	10,170	-0.01%
2022/01/25	1	118.00	0	0.00	115.00	1	10,232	0.01%
2022/01/24	4	119.13	3	119.50	119.00	1	10,245	0.01%
2022/01/21	1	124.50	1	124.00	121.00	0	10,262	0.00%
2022/01/20	1	123.50	2	125.50	125.50	-1	10,259	-0.01%
2022/01/19	1	123.00	2	124.50	124.50	-1	10,282	-0.01%
2022/01/18	3	126.50	0	0.00	123.00	3	10,409	0.03%
2022/01/17	5	124.80	1	124.00	127.50	4	10,437	0.04%
2022/01/14	15	121.50	31	126.16	126.00	-16	10,538	-0.15%
2022/01/13	16	124.03	1	120.50	122.50	15	10,540	0.14%
2022/01/11	0	0.00	4	126.50	129.00	-4	10,539	-0.04%
2022/01/10	19	124.16	30	131.17	129.00	-11	10,515	-0.10%
2022/01/07	15	132.00	0	0.00	125.00	15	10,675	0.14%
2022/01/06	20	128.00	23	132.15	137.00	-3	10,737	-0.03%
2022/01/05	25	130.86	34	128.65	128.50	-9	10,568	-0.09%
2022/01/04	24	133.40	10	131.60	132.50	14	10,402	0.13%
2022/01/03	2	131.50	1	134.00	134.50	1	10,361	0.01%
2021/12/30	1	131.00	2	130.25	130.50	-1	10,330	-0.01%
2021/12/29	4	125.25	8	127.63	129.00	-4	10,231	-0.04%
2021/12/28	5	125.90	1	127.00	127.00	4	10,118	0.04%
2021/12/27	1	122.00	1	121.95	124.00	0	10,047	0.00%
2021/12/24	3	122.87	1	122.00	123.00	2	10,005	0.02%
2021/12/23	4	124.38	6	127.17	129.00	-2	9,825	-0.02%
2021/12/22	2	120.50	7	118.50	117.50	-5	9,611	-0.05%
2021/12/21	30	115.63	27	116.07	118.00	3	9,542	0.03%
2021/12/20	14	112.57	17	112.97	114.00	-3	9,781	-0.03%
2021/12/17	2	103.25	4	105.25	108.00	-2	9,552	-0.02%
2021/12/16	2	99.70	14	100.87	102.50	-12	9,333	-0.13%
2021/12/15	0	0.00	2.1	96.40	96.00	-2.1	9,206	-0.02%
2021/12/13	1	96.00	1	95.90	95.20	0	9,303	0.00%
2021/12/10	1	95.00	1	96.10	95.10	0	9,540	0.00%
2021/12/09	1	95.40	1	97.30	95.00	0	9,626	0.00%
2021/12/08	0	0.00	4	96.05	95.40	-4	9,715	-0.04%
2021/12/07	1	95.30	1	94.00	93.60	0	10,136	0.00%
2021/12/03	9.1	97.49	0	0.00	96.30	9.1	10,554	0.09%
2021/12/02	12	100.08	1.1	99.80	98.30	11	10,616	0.10%
2021/12/01	5.1	105.03	0	0.00	103.00	5.1	10,358	0.05%
2021/11/30	1	108.00	4	112.50	114.00	-3	10,353	-0.03%
2021/11/29	7	101.09	7	102.04	104.00	0	10,326	0.00%
2021/11/26	0	0.00	0	100.00	101.50	0	10,376	0.00%
2021/11/25	3	100.00	3	100.33	100.00	0	10,365	0.00%
2021/11/24	5	101.00	10	101.45	101.50	-5	10,336	-0.05%
2021/11/23	1	101.00	1	99.90	99.00	0	10,249	0.00%
2021/11/22	3	107.67	2	109.00	102.50	1	10,121	0.01%
2021/11/19	3	108.83	8	103.82	103.00	-5	9,883	-0.05%
2021/11/18	5	102.70	2	103.00	103.00	3	9,661	0.03%
2021/11/17	3	101.50	5	100.80	103.00	-2	9,585	-0.02%
2021/11/16	4	98.08	1	101.00	100.50	3	9,481	0.03%
2021/11/15	20	101.25	23	103.67	103.50	-3	9,310	-0.03%
2021/11/12	20	99.71	15	99.49	98.90	5	9,148	0.05%
2021/11/11	15	94.27	20	101.14	101.50	-5	8,880	-0.06%
2021/11/10	11	93.02	1	92.10	92.30	10	8,609	0.12%
2021/11/09	0	0.00	13	93.12	93.60	-13	8,228	-0.16%
2021/11/08	1	83.60	2	85.50	85.10	-1	7,972	-0.01%
2021/11/05	0	83.40	9	83.06	85.00	-9	7,842	-0.11%
2021/11/04	12	83.90	6	82.93	84.80	6	7,630	0.08%
2021/11/03	0	0.00	10	79.37	79.90	-10	7,371	-0.14%
2021/11/02	9	76.78	0	0.00	76.30	9	7,284	0.12%
2021/11/01	3	79.77	7	79.97	80.00	-4	7,196	-0.06%
2021/10/29	0	0.00	5	77.80	78.00	-5	7,122	-0.07%
2021/10/28	5	74.02	0	0.00	74.40	5	7,055	0.07%
2021/10/26	0	0.00	1	75.40	75.10	-1	6,952	-0.01%
2021/10/25	1	78.10	0.3	78.10	77.50	0.7	6,781	0.01%
2021/10/21	4	78.80	4	79.50	78.20	0	6,455	0.00%
2021/10/20	3	77.90	12	78.65	77.90	-9	6,355	-0.14%
2021/10/19	14	77.43	3	77.97	78.50	11	6,208	0.18%
2021/10/15	1	76.50	12	75.51	76.00	-11	6,050	-0.18%
2021/10/14	10	73.90	3	72.80	73.90	7	5,766	0.12%
2021/10/13	1	70.40	1	71.40	70.80	0	5,597	0.00%
2021/10/12	0	0.00	3	71.60	72.00	-3	5,590	-0.05%
2021/10/08	2	70.75	4	71.50	70.80	-2	5,584	-0.04%
2021/10/07	3	70.90	1	70.30	70.80	2	5,641	0.04%
2021/10/06	0	0.00	11	68.64	68.70	-11	5,580	-0.20%
2021/10/05	11	67.75	15	67.40	68.70	-4	5,539	-0.07%
2021/10/04	1	66.00	18	65.81	65.00	-17	5,466	-0.31%
2021/10/01	3	66.37	0	0.00	65.10	3	5,413	0.06%
2021/09/29	0	0.00	1	70.40	69.50	-1	5,269	-0.02%
2021/09/28	3	72.27	26	72.53	72.60	-23	5,202	-0.44%
2021/09/27	6	73.50	18	75.29	73.10	-12	5,041	-0.24%
2021/09/24	1	71.20	5	71.08	71.30	-4	4,553	-0.09%
2021/09/22	0	0.00	1	68.30	68.30	-1	4,354	-0.02%
2021/09/17	4	66.98	30	68.38	68.70	-26	4,283	-0.61%
2021/09/16	16	67.71	2	68.75	67.00	14	4,227	0.33%
2021/09/15	51	67.54	3	68.67	68.90	48	4,143	1.16%
2021/09/14	47	71.42	24	71.32	70.30	23	3,902	0.59%
2021/09/13	2	72.60	3	72.83	73.00	-1	3,808	-0.03%
2021/09/10	38	72.66	40	71.89	73.10	-2	3,676	-0.05%
2021/09/09	2	71.10	7	70.37	71.50	-5	3,227	-0.15%
2021/09/08	5	66.66	2	66.80	66.80	3	2,827	0.11%
2021/09/07	2.3	67.45	7.3	68.76	69.90	-5	2,656	-0.19%
2021/09/06	5	69.24	2	69.20	68.40	3	2,407	0.12%
2021/09/03	33	69.68	29	69.62	70.50	4	2,298	0.17%
2021/09/02	1	68.30	8	67.86	68.60	-7	1,979	-0.35%
2021/09/01	0	0.00	12	65.54	65.80	-12	1,608	-0.75%
2021/08/31	4	62.05	16	61.88	62.00	-12	1,458	-0.82%
2021/08/25	0	0.00	18	60.77	60.70	-18	1,433	-1.26%
2021/08/19	0	0.00	1	55.20	54.40	-1	1,433	-0.07%
2021/08/09	0	0.00	2	60.75	59.80	-2	1,666	-0.12%
2021/08/06	1	60.40	0	0.00	61.00	1	1,715	0.06%
2021/07/30	1	58.20	0	0.00	57.70	1	1,955	0.05%
2021/07/28	1	57.20	1	59.00	58.50	0	1,986	0.00%
2021/07/27	20	60.40	20	60.20	59.60	0	2,002	0.00%
2021/07/26	0	0.00	2	59.75	59.70	-2	2,010	-0.10%
2021/07/23	1	60.60	0	0.00	60.50	1	2,006	0.05%
2021/07/22	6	61.10	1	62.50	62.30	5	2,060	0.24%
2021/07/21	1	59.00	2	60.20	60.60	-1	2,038	-0.05%
2021/07/20	0	0.00	3	59.63	58.50	-3	2,024	-0.15%
2021/07/16	0	0.00	10	63.40	63.60	-10	2,038	-0.49%
2021/07/15	4	64.35	0	0.00	64.30	4	2,037	0.20%
2021/07/14	4	63.65	27	65.03	65.40	-23	1,996	-1.15%
2021/07/13	0	0.00	7	62.13	60.70	-7	1,931	-0.36%
2021/07/06	15	61.03	0	0.00	60.70	15	2,123	0.71%
2021/07/05	4	62.50	3	62.50	62.80	1	2,131	0.05%
2021/06/28	0	0.00	0	61.30	61.40	0	2,236	0.00%
2021/06/25	2	61.15	0	0.00	61.10	2	2,239	0.09%
2021/06/24	4	61.20	0	0.00	61.20	4	2,242	0.18%
2021/06/23	0	0.00	4	60.50	60.30	-4	2,233	-0.18%
2021/06/17	1	58.80	0	0.00	58.50	1	2,228	0.04%
2021/06/16	5	58.28	2	58.30	58.30	3	2,240	0.13%
2021/06/11	0	0.00	1	57.10	56.80	-1	2,269	-0.04%
2021/06/09	0	0.00	1	55.50	55.40	-1	2,296	-0.04%
2021/06/07	6	53.60	5	54.60	54.50	1	2,344	0.04%
2021/06/03	0	0.00	4	56.40	56.30	-4	2,382	-0.17%
2021/06/02	3	56.60	0	0.00	55.90	3	2,393	0.13%
2021/06/01	0	0.00	3	56.70	56.70	-3	2,412	-0.12%
2021/05/31	0	0.00	7	57.17	56.50	-7	2,531	-0.28%
2021/05/28	5	55.70	12	56.09	55.70	-7	2,548	-0.27%
2021/05/26	0	0.00	5	54.40	54.50	-5	2,596	-0.19%
2021/05/25	7	54.79	0	0.00	55.20	7	2,608	0.27%
2021/05/19	11	51.85	5	51.68	51.90	6	2,594	0.23%
2021/05/18	0	0.00	5	45.20	48.10	-5	2,595	-0.19%
2021/05/17	2	46.00	0	0.00	44.55	2	2,584	0.08%
2021/05/14	2	50.50	3	49.40	49.50	-1	2,540	-0.04%
2021/05/13	13	51.05	2	52.15	50.80	11	2,494	0.44%
2021/05/12	16	55.42	13.1	56.17	55.20	3	2,437	0.12%
2021/05/11	16	61.67	0	0.00	61.30	16	2,407	0.66%
2021/05/07	1	68.20	1	68.70	68.80	0	2,344	0.00%
2021/05/06	11	67.36	18	68.56	67.90	-7	2,357	-0.30%
2021/05/05	1	67.40	21	67.29	66.50	-20	2,436	-0.82%
2021/05/04	4	65.03	1	65.90	65.80	3	2,472	0.12%
2021/04/28	1	68.00	1	68.40	67.80	0	2,506	0.00%
2021/04/27	1	66.70	7	67.27	67.50	-6	2,459	-0.24%
2021/04/22	5.1	67.45	0	0.00	66.80	5.1	2,524	0.20%
2021/04/21	7	68.00	15	67.80	67.90	-8	2,556	-0.31%
2021/04/20	2	66.80	0	0.00	67.20	2	2,535	0.08%
2021/04/19	1	67.20	3	67.50	67.20	-2	2,565	-0.08%
2021/04/16	1	65.50	9	65.47	65.90	-8	2,547	-0.31%
2021/04/15	1	63.20	16	63.46	64.00	-15	2,554	-0.59%
2021/04/14	23	61.91	0	0.00	62.00	23	2,567	0.90%
2021/04/13	16	64.64	0	0.00	64.30	16	2,516	0.64%
2021/04/12	17	66.27	2	66.20	66.10	15	2,473	0.61%
2021/04/09	26	66.60	40	67.20	66.50	-14	2,482	-0.56%
2021/04/08	1	66.10	1	66.80	66.70	0	2,468	0.00%
2021/04/07	1	66.40	0	0.00	66.50	1	2,456	0.04%
2021/04/06	2	66.80	3	67.73	66.80	-1	2,449	-0.04%
2021/04/01	11	66.72	15	67.13	66.70	-4	2,460	-0.16%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	11	67.09	0	0.00	67.10	11	2,528	0.43%
2021/03/26	1	66.50	0	0.00	66.70	1	2,619	0.04%
2021/03/25	0	67.00	0	0.00	66.30	0	2,685	0.00%
2021/03/22	1	66.50	0	0.00	66.80	1	2,734	0.04%
2021/03/19	0	0.00	2	67.40	67.40	-2	2,732	-0.07%
2021/03/18	1	67.30	0	0.00	67.40	1	2,752	0.04%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.40	1	68.50	67.90	0	2,845	0.00%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/10	3	67.37	4	68.10	67.70	-1	2,882	-0.03%
2021/03/09	1	66.60	0	0.00	67.00	1	2,885	0.03%
2021/03/05	5	68.20	0	0.00	68.60	5	2,898	0.17%
2021/03/04	13	69.48	0	0.00	68.20	13	2,914	0.45%
2021/03/03	2	72.10	0	0.00	71.10	2	2,864	0.07%
2021/03/02	0	0.00	1	71.40	71.00	-1	2,890	-0.03%
2021/02/24	1	70.60	1	70.70	70.30	0	2,864	0.00%
2021/02/23	0	0.00	3	70.80	70.40	-3	2,862	-0.10%
2021/02/18	20	71.23	0	0.00	71.20	20	2,978	0.67%
2021/02/17	1	68.70	1	69.30	69.30	0	3,011	0.00%
2021/02/05	0	0.00	1	68.60	68.00	-1	2,993	-0.03%
2021/02/04	2	66.60	0	0.00	66.70	2	3,002	0.07%
2021/02/03	0.3	67.00	0	0.00	67.00	0.3	3,045	0.01%
2021/02/02	7	67.17	0	0.00	67.00	7	3,048	0.23%
2021/02/01	0	0.00	4	67.60	67.90	-4	3,032	-0.13%
2021/01/29	3	69.63	2	69.35	68.80	1	3,112	0.03%
2021/01/28	3	70.30	0	0.00	70.20	3	3,078	0.10%
2021/01/27	6	70.57	0	0.00	71.70	6	3,027	0.20%
2021/01/26	3	68.70	2	69.00	68.60	1	2,911	0.03%
2021/01/22	2	68.50	0	0.00	68.40	2	2,838	0.07%
2021/01/21	0	0.00	30	69.57	67.90	-30	2,850	-1.05%
2021/01/20	30	68.00	0	0.00	68.50	30	2,870	1.04%
2021/01/19	0	0.00	54	69.24	68.80	-54	2,868	-1.88%
2021/01/12	4	66.50	0	0.00	66.70	4	2,719	0.15%
2021/01/11	1	69.30	1	68.90	68.90	0	2,692	0.00%
2021/01/08	5	66.76	0	0.00	67.50	5	2,673	0.19%
2021/01/07	34	68.09	0	0.00	68.10	34	2,656	1.28%
2021/01/06	20	68.50	0	0.00	68.30	20	2,634	0.76%
2021/01/05	0	69.00	0	0.00	68.60	0	2,611	0.00%
2020/12/28	2	67.70	0	0.00	67.90	2	2,615	0.08%
2020/12/24	1	70.00	0	0.00	70.20	1	2,571	0.04%
2020/12/17	4	71.20	0	0.00	71.40	4	2,588	0.15%
2020/12/16	5	71.42	0	0.00	72.00	5	2,632	0.19%
2020/12/11	1	72.00	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	75.40	0	0.00	74.60	2	2,880	0.07%
2020/12/08	10	77.30	0	0.00	77.90	10	2,958	0.34%
2020/12/07	1	78.00	0	0.00	77.30	1	2,949	0.03%
2020/12/01	0	0.00	11	83.61	83.40	-11	2,889	-0.38%
2020/11/30	4	82.38	1	82.10	81.30	3	2,889	0.10%
2020/11/27	5	82.38	0	0.00	83.40	5	2,869	0.17%
2020/11/26	5	83.10	1	83.70	84.10	4	2,840	0.14%
2020/11/25	1	81.30	0	0.00	81.40	1	2,816	0.04%
2020/11/20	0	0.00	6	82.57	82.90	-6	2,874	-0.21%
2020/11/19	1	82.00	1	84.00	82.40	0	2,877	0.00%
2020/11/18	0	0.00	1	81.90	82.40	-1	2,826	-0.04%
2020/11/17	2	82.05	0	0.00	81.60	2	2,822	0.07%
2020/11/16	2	81.00	10	81.53	81.80	-8	2,855	-0.28%
2020/11/09	1	77.90	0	0.00	78.50	1	2,982	0.03%
2020/11/06	0	0.00	4	78.80	78.50	-4	3,079	-0.13%
2020/11/05	1	75.90	0	0.00	76.00	1	3,050	0.03%
2020/10/30	1	75.50	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	1	74.80	76.20	-1	3,641	-0.03%
2020/10/28	1	75.20	5	75.20	75.40	-4	3,735	-0.11%
2020/10/27	0	0.00	2	73.90	74.30	-2	3,751	-0.05%
2020/10/26	1	73.40	0	0.00	72.80	1	3,789	0.03%
2020/10/12	2	73.00	0	0.00	72.00	2	4,540	0.04%
2020/09/28	1	72.20	1	72.70	72.00	0	4,991	0.00%
2020/09/24	1	74.60	0	0.00	74.60	1	5,324	0.02%
2020/09/23	1	79.00	6	79.92	77.30	-5	5,685	-0.09%
2020/09/22	2	77.80	0	0.00	78.30	2	5,668	0.04%
2020/09/21	0	0.00	1	78.40	78.30	-1	5,672	-0.02%
2020/09/17	3	77.50	0	0.00	78.10	3	5,617	0.05%
2020/09/16	0	0.00	1	77.90	78.00	-1	5,632	-0.02%
2020/09/15	1	76.80	1	76.80	77.10	0	5,684	0.00%
2020/09/14	1	73.30	4	73.95	74.20	-3	5,814	-0.05%
2020/09/08	5	70.80	0	0.00	71.40	5	6,064	0.08%
2020/09/07	1	71.30	0	0.00	70.70	1	6,139	0.02%
2020/08/27	1	72.50	2	73.20	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	2	71.50	71.10	-2	6,367	-0.03%
2020/08/25	1	72.40	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	1	73.30	72.60	-1	6,414	-0.02%
2020/08/20	0	0.00	2	70.95	70.50	-2	6,500	-0.03%
2020/08/17	3	75.20	0	0.00	76.20	3	6,804	0.04%
2020/08/14	0	0.00	1	75.80	76.90	-1	7,144	-0.01%
2020/08/13	1	74.00	2	74.50	73.70	-1	7,234	-0.01%
2020/08/12	1	73.00	3	73.20	73.20	-2	7,304	-0.03%
2020/08/11	1	76.20	1	76.00	75.80	0	7,256	0.00%
2020/08/10	1	74.00	0	0.00	74.40	1	7,261	0.01%
2020/08/07	0	0.00	1	76.20	76.30	-1	7,369	-0.01%
2020/08/06	3	80.93	1	80.90	79.60	2	7,356	0.03%
2020/08/05	2	82.20	1	82.40	83.10	1	7,623	0.01%
2020/08/04	0	0.00	4	74.80	75.80	-4	7,502	-0.05%
2020/08/03	15	77.22	9	74.27	73.70	6	7,519	0.08%
2020/07/31	0	0.00	4	80.53	80.40	-4	7,730	-0.05%
2020/07/30	6	80.47	9	79.89	79.60	-3	8,002	-0.04%
2020/07/29	6	80.98	3	80.70	80.10	3	8,006	0.04%
2020/07/28	3	81.50	0	0.00	82.00	3	8,007	0.04%
2020/07/27	8	80.81	10	80.88	80.00	-2	7,992	-0.03%
2020/07/24	7	83.31	7	81.73	80.80	0	8,093	0.00%
2020/07/23	5	81.88	6	82.20	83.10	-1	8,153	-0.01%
2020/07/22	3	81.57	4	82.15	82.40	-1	8,100	-0.01%
2020/07/21	14	80.75	10	81.14	81.80	4	8,102	0.05%
2020/07/20	3	78.20	2	78.60	80.20	1	8,192	0.01%
2020/07/17	0	0.00	6	79.25	78.90	-6	8,302	-0.07%
2020/07/15	5	78.76	1	79.30	78.00	4	8,442	0.05%
2020/07/14	1	77.50	0	0.00	78.70	1	8,504	0.01%
2020/07/13	4	77.73	3	78.13	77.70	1	8,523	0.01%
2020/07/10	9	78.90	7	78.63	77.70	2	8,572	0.02%
2020/07/09	15	82.24	2	83.65	81.10	13	8,601	0.15%
2020/07/08	6	80.45	10	81.00	81.60	-4	8,613	-0.05%
2020/07/07	8	79.66	8	79.94	79.80	0	8,630	0.00%
2020/07/06	11	79.81	11	80.17	78.90	0	8,763	0.00%
2020/07/03	10	78.99	6	79.82	78.00	4	8,994	0.04%
2020/07/02	13	75.99	38	77.00	79.40	-25	8,939	-0.28%
2020/07/01	1	72.10	5	71.80	72.20	-4	8,738	-0.05%
2020/06/30	0	0.00	2	68.80	69.10	-2	8,712	-0.02%
2020/06/29	3	69.43	2	69.10	69.10	1	8,739	0.01%
2020/06/24	7	70.81	3	71.00	70.80	4	8,718	0.05%
2020/06/23	6	71.10	4	70.85	70.60	2	8,835	0.02%
2020/06/22	18	72.46	4	73.48	72.30	14	8,839	0.16%
2020/06/19	14	72.56	28	72.76	73.60	-14	8,860	-0.16%
2020/06/18	5	69.38	1	69.40	69.40	4	8,725	0.05%
2020/06/17	4	69.45	1	69.10	69.00	3	8,838	0.03%
2020/06/16	3	69.33	7	69.60	70.60	-4	8,860	-0.05%
2020/06/15	1	67.20	3	67.23	67.30	-2	8,868	-0.02%
2020/06/12	1	63.30	1	67.50	67.60	0	9,014	0.00%
2020/06/11	0	0.00	1	67.40	65.20	-1	9,095	-0.01%
2020/06/10	1	65.80	2	66.25	67.00	-1	9,153	-0.01%
2020/06/08	1	67.30	3	67.53	67.00	-2	9,341	-0.02%
2020/06/05	9	67.30	0	0.00	67.30	9	9,400	0.10%
2020/06/04	0	0.00	1	70.20	69.80	-1	9,466	-0.01%
2020/06/03	1	70.30	0	0.00	70.20	1	9,620	0.01%
2020/06/01	5	69.60	2	69.75	69.60	3	9,816	0.03%
2020/05/29	5	68.66	0	0.00	68.70	5	9,858	0.05%
2020/05/27	1	68.00	1	68.20	68.10	0	10,091	0.00%
2020/05/26	7	69.61	5	69.86	68.20	2	10,310	0.02%
2020/05/25	2	71.20	0	0.00	72.50	2	10,445	0.02%
2020/05/22	5	70.34	2	70.30	69.70	3	10,475	0.03%
2020/05/21	1	67.30	21	67.26	71.50	-20	10,464	-0.19%
2020/05/20	15	65.00	10	63.88	65.00	5	10,220	0.05%
2020/05/19	8	62.54	0	0.00	62.90	8	10,586	0.08%
2020/05/18	0	0.00	3	61.10	60.80	-3	10,586	-0.03%
2020/05/15	0	0.00	11	61.33	60.80	-11	10,820	-0.10%
2020/05/14	2	62.85	2	62.55	60.60	0	11,202	0.00%
2020/05/13	0	0.00	2	62.25	61.90	-2	11,770	-0.02%
2020/05/12	15	63.11	20	62.63	62.10	-5	12,247	-0.04%
2020/05/11	9	59.73	14	59.89	61.40	-5	12,047	-0.04%
2020/05/08	0	0.00	8	60.21	60.20	-8	12,006	-0.07%
2020/05/07	3	60.73	4	60.95	60.10	-1	12,034	-0.01%
2020/05/06	46	59.09	25	59.64	58.60	21	11,835	0.18%
2020/05/05	0	0.00	3	56.03	55.60	-3	11,633	-0.03%
2020/05/04	2	55.10	3	55.47	55.10	-1	11,850	-0.01%
2020/04/30	2	56.70	3	56.33	56.30	-1	11,923	-0.01%
2020/04/29	6	56.85	5	57.26	56.30	1	12,041	0.01%
2020/04/28	4	56.30	7	55.71	57.20	-3	12,202	-0.02%
2020/04/24	3	54.70	8	54.61	54.00	-5	12,214	-0.04%
2020/04/23	7	55.93	4	55.80	54.60	3	12,367	0.02%
2020/04/21	5	54.12	3	54.20	54.00	2	12,394	0.02%
2020/04/20	2	52.95	0	0.00	53.40	2	12,231	0.02%
2020/04/17	0	0.00	2	53.10	52.00	-2	12,138	-0.02%
2020/04/15	0	0.00	1	52.80	53.00	-1	12,025	-0.01%
2020/04/14	3	53.40	0	0.00	54.00	3	11,926	0.03%
2020/04/13	1	53.80	6	54.15	53.10	-5	11,862	-0.04%
2020/04/10	1	53.00	4	53.00	52.50	-3	11,721	-0.03%
2020/04/09	11	52.83	5	52.84	52.80	6	11,677	0.05%
2020/04/08	5	50.66	3	50.80	51.80	2	11,479	0.02%
2020/04/07	9	47.82	9	46.97	48.40	0	11,116	0.00%
2020/04/01	0	0.00	2	45.70	45.50	-2	10,811	-0.02%
2020/03/31	0	0.00	1	48.25	47.10	-1	10,793	-0.01%
2020/03/30	0	50.30	2	48.05	48.70	-2	10,818	-0.02%
2020/03/27	3	50.63	0	0.00	48.40	3	10,907	0.03%
2020/03/25	1	51.80	0	0.00	51.40	1	10,937	0.01%
2020/03/24	1	52.80	2	52.40	52.50	-1	10,937	-0.01%
2020/03/23	11	52.66	11	50.10	51.00	0	10,976	0.00%
2020/03/19	1	49.75	1	50.50	47.20	0	10,721	0.00%
2020/03/18	10	51.46	15	50.93	50.50	-5	10,591	-0.05%
2020/03/17	1	49.15	6	48.63	49.15	-5	10,397	-0.05%
2020/03/16	0	0.00	3	49.47	46.55	-3	10,242	-0.03%
2020/03/13	3	48.52	0	0.00	49.45	3	10,142	0.03%
2020/03/12	1	51.80	7	52.97	50.00	-6	10,088	-0.06%
2020/03/11	4	56.00	4	53.70	54.20	0	9,966	0.00%
2020/03/10	14	53.56	12	54.30	55.20	2	9,869	0.02%
2020/03/09	6	57.57	9	55.77	55.00	-3	9,664	-0.03%
2020/03/06	2	57.30	3	58.00	57.60	-1	9,457	-0.01%
2020/03/05	9	57.79	4	56.90	56.90	5	9,328	0.05%
2020/03/04	6	56.95	4	56.70	56.70	2	9,246	0.02%
2020/03/03	16	58.45	12	57.68	57.90	4	9,238	0.04%
2020/03/02	2	56.10	0	0.00	56.00	2	9,054	0.02%
2020/02/27	9	57.24	16	57.31	55.40	-7	8,973	-0.08%
2020/02/26	21	57.95	16	57.46	57.10	5	8,663	0.06%
2020/02/25	2	56.00	1	56.60	55.90	1	8,348	0.01%
2020/02/24	2	56.05	2	56.70	55.70	0	8,210	0.00%
2020/02/21	2	55.00	10	55.50	55.50	-8	8,069	-0.10%
2020/02/20	6	55.70	1	54.10	55.50	5	7,975	0.06%
2020/02/19	2	57.30	5	57.34	58.20	-3	7,523	-0.04%
2020/02/18	5	57.86	7	58.27	57.20	-2	7,427	-0.03%
2020/02/17	8	60.83	3	60.80	59.70	5	7,168	0.07%
2020/02/14	4	57.53	4	58.53	60.30	0	6,726	0.00%
2020/02/13	3	54.40	13	55.04	54.90	-10	6,002	-0.17%
2020/02/12	7	52.86	4	52.70	52.40	3	5,496	0.05%
2020/02/10	3	52.83	10	52.90	51.30	-7	5,538	-0.13%
2020/02/07	2	52.10	1	52.50	52.00	1	5,440	0.02%
2020/02/06	2	52.80	0	0.00	53.60	2	5,321	0.04%
2020/02/05	5	53.24	45	52.90	52.60	-40	5,214	-0.77%
2020/02/04	9	51.68	7	51.69	51.70	2	4,944	0.04%
2020/02/03	17	52.51	11	52.81	52.70	6	4,849	0.12%
2020/01/31	11	52.25	5	52.74	53.30	6	4,686	0.13%
2020/01/30	2	49.40	0	0.00	49.80	2	4,367	0.05%
2020/01/20	3	50.67	3	51.07	51.00	0	4,231	0.00%
2020/01/17	0	0.00	4	50.25	50.30	-4	4,153	-0.10%
2020/01/16	6	49.10	7	49.02	49.20	-1	3,998	-0.03%
2020/01/14	5	46.98	1	46.60	46.60	4	3,766	0.11%
2020/01/10	2	45.38	0	0.00	45.40	2	3,835	0.05%
2020/01/03	1	46.35	0	0.00	46.30	1	4,085	0.02%
2020/01/02	4	47.11	2	46.83	47.25	2	4,108	0.05%
2019/12/30	1	46.20	0	0.00	46.05	1	4,311	0.02%
2019/12/26	0	0.00	1	46.20	46.05	-1	4,260	-0.02%
2019/12/24	1	47.80	4	47.48	47.70	-3	4,240	-0.07%
2019/12/23	4	47.44	0	0.00	47.60	4	4,127	0.10%
2019/12/20	19	45.96	4	46.00	46.00	15	3,987	0.38%
2019/12/18	0	0.00	3	44.53	45.10	-3	3,831	-0.08%
2019/12/13	35	44.10	0	0.00	43.70	35	3,946	0.89%
2019/12/12	0	0.00	1	43.90	43.45	-1	3,953	-0.03%
2019/12/10	0	0.00	1	42.70	42.55	-1	4,116	-0.02%
2019/12/09	1	42.50	1	42.55	42.60	0	4,163	0.00%
2019/11/28	1	44.85	10	44.80	44.80	-9	4,686	-0.19%
2019/11/19	1	43.60	0	0.00	43.60	1	5,197	0.02%
2019/11/18	11	44.29	2	44.20	44.30	9	5,226	0.17%
2019/11/12	1	42.40	0	0.00	43.20	1	5,495	0.02%
2019/11/08	26	44.31	25	44.65	43.85	1	5,702	0.02%
2019/11/07	2	44.05	0	0.00	44.45	2	5,784	0.03%
2019/11/04	0	0.00	2	42.85	42.55	-2	6,228	-0.03%
2019/10/30	0	0.00	1	42.95	43.15	-1	6,554	-0.02%
2019/10/23	0	0.00	1	43.10	42.50	-1	6,712	-0.01%
2019/10/18	2	42.85	0	0.00	42.85	2	6,792	0.03%
2019/10/17	0	0.00	1	41.40	41.50	-1	6,731	-0.01%
2019/10/14	1	39.30	0	0.00	39.30	1	6,860	0.01%
2019/10/09	5	38.20	8	38.59	38.85	-3	6,895	-0.04%
2019/10/08	2	41.20	0	0.00	41.05	2	6,871	0.03%
2019/10/07	14	42.05	16	42.34	42.30	-2	6,886	-0.03%
2019/10/03	2	42.05	18	42.04	41.95	-16	6,802	-0.24%
2019/10/01	1	42.35	2	42.33	42.20	-1	6,981	-0.01%
2019/09/27	4	42.09	0	0.00	42.05	4	6,999	0.06%
2019/09/26	2	43.98	0	0.00	43.85	2	7,086	0.03%
2019/09/24	2	44.30	0	0.00	43.80	2	7,262	0.03%
2019/09/23	9	44.46	8	44.44	44.30	1	7,290	0.01%
2019/09/19	0	0.00	3	43.65	43.60	-3	7,393	-0.04%
2019/09/18	7	43.26	16	43.40	43.40	-9	7,383	-0.12%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/16	12	44.84	11	45.04	44.85	1	7,215	0.01%
2019/09/09	5	47.59	9	47.40	46.70	-4	7,411	-0.05%
2019/09/05	5	51.20	0	0.00	51.40	5	7,472	0.07%
2019/09/03	6	50.65	6	50.50	50.50	0	7,592	0.00%
2019/08/30	12	50.93	11	50.96	50.30	1	7,796	0.01%
2019/08/29	18	50.78	17	50.82	50.80	1	7,929	0.01%
2019/08/28	5	50.82	4	50.60	50.60	1	7,921	0.01%
2019/08/27	3	51.43	3	51.00	51.00	0	7,869	0.00%
2019/08/26	6	52.22	0	0.00	51.30	6	7,858	0.08%
2019/08/23	4	54.13	2	53.60	53.60	2	7,771	0.03%
2019/08/22	4	54.18	0	0.00	54.90	4	7,731	0.05%
2019/08/21	4	54.03	2	54.70	54.20	2	7,650	0.03%
2019/08/20	7	55.24	0	0.00	55.00	7	7,684	0.09%
2019/08/19	1	55.80	18	55.31	55.20	-17	7,690	-0.22%
2019/08/16	20	53.86	4	53.20	53.20	16	7,605	0.21%
2019/08/15	5	53.32	6	54.25	53.90	-1	7,544	-0.01%
2019/08/14	4	55.20	8	55.15	54.60	-4	7,517	-0.05%
2019/08/13	2	53.50	0	0.00	53.10	2	7,466	0.03%
2019/08/12	7	54.67	3	55.43	54.40	4	7,543	0.05%
2019/08/08	12	54.90	17	55.56	56.50	-5	7,500	-0.07%
2019/08/07	2	53.20	2	52.80	52.80	0	7,291	0.00%
2019/08/06	5	50.66	5	52.56	53.80	0	7,271	0.00%
2019/08/05	1	51.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	6	52.93	5	53.22	52.70	1	7,225	0.01%
2019/08/01	0	0.00	1	52.20	53.00	-1	7,491	-0.01%
2019/07/30	34	51.14	35	51.38	51.50	-1	7,891	-0.01%
2019/07/26	1	49.80	0	0.00	49.60	1	8,083	0.01%
2019/07/25	5	49.73	0	0.00	49.85	5	8,164	0.06%
2019/07/24	5	49.40	1	49.80	49.40	4	8,324	0.05%
2019/07/23	10	49.80	0	0.00	49.80	10	8,400	0.12%
2019/07/22	2	50.80	1	50.80	50.70	1	8,389	0.01%
2019/07/19	0	0.00	13	49.65	49.50	-13	8,400	-0.15%
2019/07/18	15	49.09	3	49.38	49.00	12	8,547	0.14%
2019/07/17	2	49.98	20	49.92	50.10	-18	8,531	-0.21%
2019/07/16	3	51.47	2	50.70	50.70	1	8,540	0.01%
2019/07/15	7	52.01	0	0.00	51.90	7	8,616	0.08%
2019/07/12	2	51.40	2	51.45	51.50	0	8,738	0.00%
2019/07/11	4	50.11	6	50.47	50.70	-2	8,819	-0.02%
2019/07/10	4	50.78	0	0.00	50.20	4	9,016	0.04%
2019/07/09	0	0.00	2	50.50	49.85	-2	9,495	-0.02%
2019/07/08	13	50.52	2	50.60	50.60	11	10,127	0.11%
2019/07/05	3	51.90	0	0.00	51.70	3	10,138	0.03%
2019/07/04	2	52.60	0	0.00	52.10	2	10,181	0.02%
2019/07/03	3	52.17	1	53.70	51.70	2	10,261	0.02%
2019/07/02	4	54.55	2	54.40	54.30	2	10,153	0.02%
2019/07/01	2	55.30	2	55.50	55.50	0	10,229	0.00%
2019/06/28	1	55.00	0	0.00	54.60	1	10,178	0.01%
2019/06/27	4	55.25	4	55.00	53.70	0	10,264	0.00%
2019/06/26	0	0.00	1	54.40	54.00	-1	10,310	-0.01%
2019/06/24	0	0.00	1	54.50	54.30	-1	10,411	-0.01%
2019/06/21	3	53.63	3	53.37	53.10	0	10,404	0.00%
2019/06/19	1	53.60	0	0.00	53.40	1	10,343	0.01%
2019/06/18	6	52.85	3	53.33	53.40	3	10,289	0.03%
2019/06/17	1	54.20	1	52.90	52.70	0	10,162	0.00%
2019/06/14	0	0.00	1	55.70	55.00	-1	10,109	-0.01%
2019/06/13	2	55.55	3	55.77	54.90	-1	10,050	-0.01%
2019/06/12	4	54.00	5	54.08	54.00	-1	9,826	-0.01%
2019/06/11	10	53.65	11	53.23	53.10	-1	9,808	-0.01%
2019/06/10	1	53.00	0	0.00	52.60	1	9,740	0.01%
2019/06/06	285	52.37	286	51.56	52.70	-1	9,728	-0.01%	大買/大賣/
2019/06/05	5	50.36	12	49.93	51.70	-7	9,543	-0.07%
2019/06/04	2	47.60	2	48.55	48.40	0	9,438	0.00%
2019/06/03	190	47.54	0	0.00	47.35	190	9,508	2.00%	大買/鉅額交易
2019/05/31	4	48.33	0	0.00	48.20	4	9,800	0.04%
2019/05/30	10	47.43	10	47.33	47.45	0	9,783	0.00%
2019/05/29	0	0.00	30	47.47	47.50	-30	9,802	-0.31%
2019/05/28	4	46.24	2	47.00	47.30	2	9,865	0.02%
2019/05/27	19	44.91	8	44.78	45.60	11	9,886	0.11%
2019/05/24	18	45.83	18	46.09	45.95	0	9,851	0.00%
2019/05/23	1	47.00	21	46.46	46.25	-20	9,818	-0.20%
2019/05/22	1	49.60	8	49.30	48.95	-7	9,878	-0.07%
2019/05/20	10	49.12	179	49.03	48.75	-169	10,042	-1.68%	大賣/鉅額交易
2019/05/17	6	51.45	6	50.63	49.55	0	9,982	0.00%
2019/05/16	5	51.92	1	53.00	51.70	4	9,904	0.04%
2019/05/15	6	51.87	6	51.83	51.60	0	9,874	0.00%
2019/05/14	1	48.75	1	50.80	50.80	0	9,929	0.00%
2019/05/13	5	50.06	7	50.00	50.00	-2	10,008	-0.02%
2019/05/10	4	51.80	8	50.40	50.00	-4	10,404	-0.04%
2019/05/09	26	53.28	19	53.59	50.50	7	10,496	0.07%
2019/05/08	13	53.35	6	55.00	55.00	7	10,425	0.07%
2019/05/07	6	50.43	9	52.32	53.70	-3	10,216	-0.03%
2019/05/06	1	50.40	5	51.04	50.00	-4	10,111	-0.04%
2019/05/03	15	51.60	11	51.64	51.70	4	10,062	0.04%
2019/05/02	6	50.65	3	50.80	50.70	3	10,037	0.03%
2019/04/30	1	50.30	1	50.90	51.20	0	10,095	0.00%
2019/04/29	3	49.70	1	49.45	49.25	2	10,047	0.02%
2019/04/24	4	49.14	5	49.62	49.00	-1	10,513	-0.01%
2019/04/23	1	50.40	0	0.00	50.70	1	10,808	0.01%
2019/04/22	2	50.40	1	49.70	49.70	1	11,100	0.01%
2019/04/19	7	51.34	9	50.58	50.40	-2	11,010	-0.02%
2019/04/18	16	50.04	18	50.72	50.00	-2	10,844	-0.02%
2019/04/17	12	51.43	11	51.74	52.00	1	10,676	0.01%
2019/04/16	12	51.33	22	50.89	50.70	-10	10,536	-0.09%
2019/04/15	30	48.58	33	49.76	51.00	-3	10,281	-0.03%
2019/04/12	9	48.47	10	48.50	46.45	-1	9,716	-0.01%
2019/04/11	4	46.88	0	0.00	46.95	4	9,029	0.04%
2019/04/10	0	0.00	1	45.95	45.75	-1	8,884	-0.01%
2019/04/08	1	45.50	1	45.25	45.10	0	8,766	0.00%
2019/04/03	0	0.00	4	45.31	44.70	-4	8,714	-0.05%
2019/04/02	0	0.00	5	44.34	43.85	-5	8,645	-0.06%
2019/04/01	2	44.55	0	0.00	44.00	2	8,611	0.02%
2019/03/29	16	43.58	16	43.95	43.85	0	8,466	0.00%
2019/03/28	5	42.50	6	41.88	41.80	-1	8,339	-0.01%
2019/03/27	10	41.85	10	42.10	42.15	0	8,292	0.00%
2019/03/26	5	41.62	4	41.40	41.40	1	8,246	0.01%
2019/03/25	2	40.50	2	41.05	40.80	0	8,317	0.00%
2019/03/22	6	41.76	0	0.00	41.20	6	8,334	0.07%
2019/03/21	3	42.00	1	41.60	42.00	2	8,383	0.02%
2019/03/20	2	41.18	5	41.05	41.10	-3	8,350	-0.04%
2019/03/19	5	41.30	6	41.31	41.60	-1	8,334	-0.01%
2019/03/18	2	40.53	0	0.00	40.40	2	8,292	0.02%
2019/03/15	1	41.40	0	0.00	41.15	1	8,266	0.01%
2019/03/14	0	0.00	1	41.30	41.90	-1	8,256	-0.01%
2019/03/13	1	40.25	4	40.80	40.80	-3	8,263	-0.04%
2019/03/12	6	41.04	3	41.55	40.45	3	8,221	0.04%
2019/03/11	5	41.62	0	0.00	41.35	5	8,174	0.06%
2019/03/08	0	0.00	2	42.08	41.45	-2	8,280	-0.02%
2019/03/07	0	42.80	0	0.00	42.65	0	8,253	0.00%
2019/03/06	8	45.07	14	45.12	43.70	-6	8,223	-0.07%
2019/03/05	1	43.80	1	44.00	44.25	0	8,029	0.00%
2019/03/04	2	44.33	1	44.40	44.40	1	8,107	0.01%
2019/02/27	3	43.02	0	0.00	44.30	3	8,141	0.04%
2019/02/22	2	43.75	1	43.45	43.40	1	8,166	0.01%
2019/02/21	2	44.85	0	0.00	44.40	2	8,278	0.02%
2019/02/20	3	43.93	4	44.33	45.00	-1	8,215	-0.01%
2019/02/18	4	44.46	4	44.90	44.15	0	8,149	0.00%
2019/02/15	20	44.44	16	44.56	44.30	4	8,216	0.05%
2019/02/14	8	45.48	8	45.10	45.10	0	8,225	0.00%
2019/02/13	13	46.25	12	45.64	45.25	1	8,184	0.01%
2019/02/12	3	47.13	3	47.42	46.95	0	8,142	0.00%
2019/02/11	4	45.61	3	47.10	48.05	1	8,166	0.01%
2019/01/30	20	42.12	35	42.13	43.70	-15	7,777	-0.19%
2019/01/29	41	41.71	41	40.99	40.65	0	7,542	0.00%
2019/01/28	4	41.50	4	41.73	41.10	0	7,297	0.00%
2019/01/25	5	41.35	4	40.80	40.80	1	7,166	0.01%
2019/01/24	3	41.13	5	41.04	41.25	-2	7,083	-0.03%
2019/01/23	23	41.00	21	40.86	41.00	2	6,996	0.03%
2019/01/22	19	40.08	13	39.65	39.65	6	6,839	0.09%
2019/01/21	19	41.40	137	41.33	40.30	-118	6,699	-1.76%	大賣/鉅額交易
2019/01/18	30	40.67	30	40.69	41.35	0	6,564	0.00%
2019/01/17	97	42.17	28	40.74	40.55	69	6,416	1.08%
2019/01/16	129	40.84	58	40.57	41.15	71	6,188	1.15%	大買/
2019/01/15	36	38.53	36	38.99	39.60	0	5,890	0.00%
2019/01/14	16	36.59	26	36.66	38.20	-10	5,445	-0.18%
2019/01/11	5	35.00	5	34.80	34.80	0	5,098	0.00%
2019/01/10	10	35.28	10	35.25	35.25	0	5,104	0.00%
2019/01/09	4	35.25	3	35.45	35.25	1	5,146	0.02%
2019/01/07	6	35.27	0	0.00	35.05	6	5,120	0.12%
2019/01/04	0	0.00	12	34.79	34.90	-12	5,160	-0.23%
2019/01/03	10	34.60	10	34.83	34.80	0	5,244	0.00%
2019/01/02	11	35.23	0	0.00	34.40	11	5,265	0.21%
2018/12/28	0	0.00	10	34.50	34.55	-10	5,266	-0.19%
2018/12/27	21	33.45	21	33.60	33.20	0	5,340	0.00%
2018/12/25	289	32.77	40	33.10	33.20	249	5,582	4.46%	大買/鉅額交易
2018/12/24	0	0.00	1	34.45	34.55	-1	5,528	-0.02%
2018/12/22	6	34.93	0	0.00	34.85	6	5,669	0.11%
2018/12/21	17	34.97	16	35.43	35.50	1	5,693	0.02%
2018/12/20	5	35.65	0	0.00	35.70	5	5,646	0.09%
2018/12/19	5	35.10	5	35.35	35.20	0	5,620	0.00%
2018/12/18	10	35.68	10	35.25	35.25	0	5,647	0.00%
2018/12/17	5	35.35	5	35.55	35.65	0	5,602	0.00%
2018/12/14	21	35.37	22	35.48	35.50	-1	5,722	-0.02%
2018/12/12	12	34.54	12	34.69	34.80	0	5,750	0.00%
2018/12/11	10	34.55	10	34.25	34.25	0	5,785	0.00%
2018/12/10	13	33.72	10	34.10	34.30	3	5,869	0.05%
2018/12/07	22	34.24	20	34.30	34.30	2	5,914	0.03%
2018/12/06	61	34.17	60	34.02	34.00	1	5,940	0.02%
2018/12/05	10	34.93	15	35.08	35.40	-5	5,959	-0.08%
2018/12/04	42	35.52	42	35.41	35.40	0	6,055	0.00%
2018/12/03	10	36.75	11	36.38	36.35	-1	6,100	-0.02%
2018/11/30	20	35.45	31	35.51	35.50	-11	6,288	-0.17%
2018/11/29	20	35.43	32	35.04	34.90	-12	6,381	-0.19%
2018/11/28	2	35.63	0	0.00	35.60	2	6,722	0.03%
2018/11/27	14	34.90	12	35.45	35.35	2	6,715	0.03%
2018/11/26	15	34.08	10	34.45	34.55	5	6,769	0.07%
2018/11/23	31	33.26	31	33.26	33.10	0	6,853	0.00%
2018/11/22	45	34.19	41	33.14	33.10	4	6,997	0.06%
2018/11/21	80	34.73	80	34.66	34.60	0	7,287	0.00%
2018/11/20	107	35.06	122	34.53	34.50	-15	7,661	-0.20%	大買/大賣/
2018/11/19	0	0.00	35	35.10	35.25	-35	7,658	-0.46%
2018/11/16	13	34.46	16	34.55	34.55	-3	7,754	-0.04%
2018/11/15	86	34.69	30	35.12	34.90	56	7,771	0.72%
2018/11/14	2	34.15	30	34.75	34.75	-28	7,837	-0.36%
2018/11/13	0	0.00	180	33.01	34.25	-180	7,727	-2.33%	大賣/鉅額交易
2018/11/12	20	33.30	71	33.45	33.45	-51	7,645	-0.67%
2018/11/09	46	32.62	41	32.84	33.20	5	7,615	0.07%
2018/11/08	41	34.12	30	32.10	32.10	11	7,626	0.14%
2018/11/07	74	32.46	75	32.70	33.00	-1	7,553	-0.01%
2018/11/06	21	31.96	20	31.95	31.95	1	7,623	0.01%
2018/11/05	24	32.08	23	31.90	32.40	1	7,638	0.01%
2018/11/02	30	30.60	31	31.05	31.20	-1	7,608	-0.01%
2018/10/31	10	28.65	10	29.48	29.50	0	7,845	0.00%
2018/10/30	10	27.60	10	28.30	28.30	0	7,902	0.00%
2018/10/29	20	27.71	20	27.70	27.70	0	8,102	0.00%
2018/10/26	50	29.13	20	28.25	28.25	30	8,217	0.37%
2018/10/24	20	30.13	20	30.10	30.10	0	8,476	0.00%
2018/10/22	10	30.60	13	30.37	30.55	-3	8,882	-0.03%
2018/10/19	5	29.00	5	29.40	29.60	0	9,313	0.00%
2018/10/17	2	29.55	3	29.70	29.65	-1	9,724	-0.01%
2018/10/12	7	27.05	37	27.02	27.80	-30	9,868	-0.30%
2018/10/11	1	26.05	1	26.60	26.00	0	9,927	0.00%
2018/10/09	16	28.97	17	28.79	28.80	-1	10,178	-0.01%
2018/10/05	11	29.42	11	29.40	29.40	0	10,806	0.00%
2018/10/04	32	30.41	32	30.46	30.30	0	10,989	0.00%
2018/10/03	3	32.33	13	31.98	32.00	-10	10,902	-0.09%
2018/10/02	1	31.35	1	31.35	31.20	0	10,818	0.00%
2018/10/01	11	30.35	12	30.66	30.95	-1	10,962	-0.01%
2018/09/28	10	31.85	10	31.70	31.70	0	10,991	0.00%
2018/09/25	10	31.35	10	32.10	32.15	0	11,008	0.00%
2018/09/21	10	31.65	10	31.45	31.45	0	10,954	0.00%
2018/09/20	23	31.46	20	30.85	30.85	3	10,881	0.03%
2018/09/19	20	33.55	10	32.25	32.25	10	10,713	0.09%
2018/09/18	0	0.00	1	32.80	33.10	-1	10,631	-0.01%
2018/09/14	12	33.96	12	34.46	34.25	0	10,591	0.00%
2018/09/13	10	32.98	10	33.20	33.20	0	10,476	0.00%
2018/09/12	1	34.10	0	0.00	33.30	1	10,383	0.01%
2018/09/11	10	33.30	10	34.40	34.70	0	10,325	0.00%
2018/09/10	1	32.80	0	0.00	33.00	1	10,218	0.01%
2018/09/06	1	35.20	5	34.65	35.00	-4	10,124	-0.04%
2018/09/05	10	34.10	11	34.49	34.70	-1	9,826	-0.01%
2018/09/04	1	36.85	0	0.00	34.10	1	9,652	0.01%
2018/09/03	26	36.70	28	36.85	36.70	-2	9,251	-0.02%
2018/08/31	105	37.53	106	37.22	36.60	-1	9,128	-0.01%	大買/大賣/
2018/08/30	72	36.29	76	36.97	36.70	-4	8,975	-0.04%
2018/08/29	3	37.13	3	37.30	37.35	0	8,820	0.00%
2018/08/28	64	36.89	66.1	37.07	36.70	-2.1	8,635	-0.02%
2018/08/27	5	34.90	12	34.94	35.30	-7	8,230	-0.09%
2018/08/24	3	32.53	16.6	32.95	33.10	-13.6	7,915	-0.17%
2018/08/23	6	32.74	7	32.39	32.35	-1	7,920	-0.01%
2018/08/22	10	31.78	0	0.00	32.25	10	7,714	0.13%
2018/08/21	1	31.80	0	0.00	31.75	1	7,654	0.01%
2018/08/20	0	0.00	3	30.35	30.30	-3	7,477	-0.04%
2018/08/17	0	0.00	2	30.00	29.70	-2	7,456	-0.03%
2018/08/15	17	30.24	17	29.96	29.85	0	7,407	0.00%
2018/08/14	5	29.84	2	29.85	29.65	3	7,324	0.04%
2018/08/13	2	30.90	2	30.68	30.75	0	7,189	0.00%
2018/08/10	2	32.28	3	32.12	31.80	-1	7,032	-0.01%
2018/08/08	9	32.76	7	31.60	31.75	2	6,907	0.03%
2018/08/07	5	32.49	5	32.42	32.65	0	6,787	0.00%
2018/08/06	1	32.00	4	32.34	31.80	-3	6,687	-0.04%
2018/08/03	3	32.62	4	33.03	32.20	-1	6,627	-0.02%
2018/08/02	4	32.01	0	0.00	32.30	4	6,498	0.06%
2018/08/01	5	32.81	2	32.75	31.85	3	6,373	0.05%
2018/07/31	5	31.87	108	32.04	32.00	-103	6,187	-1.66%	大賣/鉅額交易
2018/07/30	4	32.33	10	32.12	32.40	-6	6,110	-0.10%
2018/07/27	4	31.83	12	31.48	32.00	-8	5,970	-0.13%
2018/07/26	19	31.19	34	31.83	31.00	-15	5,694	-0.26%
2018/07/25	6	29.30	5	29.60	29.25	1	5,245	0.02%
2018/07/24	5	28.79	5	28.99	29.30	0	5,128	0.00%
2018/07/23	0	0.00	5	28.45	27.95	-5	4,781	-0.10%
2018/07/20	5	28.34	3	28.38	28.60	2	4,759	0.04%
2018/07/19	33	28.58	2	28.50	28.45	31	4,688	0.66%
2018/07/18	54	28.62	4	28.59	28.60	50	4,648	1.08%
2018/07/17	25	29.07	21	29.01	28.65	4	4,508	0.09%
2018/07/16	57	29.06	6	27.90	28.10	51	4,143	1.23%
2018/07/13	6	28.50	2	28.35	29.30	4	3,897	0.10%
2018/07/12	0	0.00	6.4	26.41	27.75	-6.4	3,424	-0.19%
2018/07/10	21	25.90	20	25.90	24.90	1	3,074	0.03%
2018/07/09	15	25.35	10	25.50	25.15	5	2,996	0.17%
2018/07/06	0	0.00	1.5	24.49	25.35	-1.5	2,827	-0.05%
2018/07/03	0	0.00	10	23.23	23.30	-10	2,528	-0.40%
2018/06/22	0.9	22.35	0	0.00	22.30	0.9	2,311	0.04%
2018/06/14	2	24.10	12	23.85	23.60	-10	2,236	-0.45%
2018/06/07	3	23.85	0	0.00	23.70	3	2,010	0.15%
2018/06/06	5	23.90	2	23.75	24.10	3	1,969	0.15%
2018/06/05	10	23.90	0	0.00	23.85	10	1,935	0.52%
2018/06/04	1	23.20	0	0.00	23.60	1	1,887	0.05%
2018/06/01	10	23.75	1	24.30	23.50	9	1,842	0.49%
2018/05/31	3	23.22	2	23.65	23.65	1	1,706	0.06%
2018/05/29	0	0.00	4	21.65	21.60	-4	1,498	-0.27%
2018/05/25	4	21.80	0	0.00	21.90	4	1,443	0.28%
2018/05/17	0	0.00	1	21.80	21.90	-1	1,278	-0.08%
2018/05/14	0	0.00	1	21.20	21.25	-1	1,155	-0.09%
2018/05/10	1	22.40	0	0.00	22.25	1	1,100	0.09%
2018/05/09	2	21.80	3	22.05	22.30	-1	1,007	-0.10%
2018/05/08	0	0.00	1	21.90	21.90	-1	981	-0.10%
2018/05/04	4	22.75	0	0.00	22.45	4	913	0.44%
2018/04/18	1	21.00	1	20.65	20.60	0	604	0.00%