泰鼎-KY (4927)-群益金鼎-三重券商分點個股進出

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
39.05
漲跌
▲0.50
漲幅
+1.30%
成交量
520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:13:30

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

泰鼎-KY (4927)籌碼相關－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	9	42.12	41.75	-9	773	-1.16%
2024/05/16	0	0.00	1	41.90	41.50	-1	748	-0.13%
2024/05/03	0	0.00	5	42.50	42.20	-5	720	-0.69%
2024/05/02	0	0.00	1	41.30	41.90	-1	709	-0.14%
2024/04/30	0	0.00	1	41.60	41.40	-1	705	-0.14%
2024/04/25	0	0.00	5	39.95	39.55	-5	682	-0.73%
2024/04/11	0	0.00	1	39.70	39.75	-1	643	-0.16%
2024/04/10	1	39.90	0	0.00	40.00	1	641	0.16%
2024/04/09	0	0.00	6	40.13	39.90	-6	636	-0.94%
2024/03/29	6	39.88	0	0.00	40.35	6	585	1.02%
2024/03/27	1	40.90	0	0.00	40.60	1	552	0.18%
2024/03/13	1	40.25	0	0.00	40.20	1	459	0.22%
2024/03/12	2	42.43	0	0.00	42.15	2	426	0.47%
2024/03/11	0	0.00	1	44.25	42.65	-1	397	-0.25%
2024/03/08	1	42.30	0	0.00	42.35	1	378	0.26%
2024/03/07	1	43.90	0	0.00	43.60	1	358	0.28%
2024/03/06	5	42.85	3	44.80	43.75	2	336	0.59%
2024/03/05	3	42.87	0	0.00	42.90	3	301	1.00%
2024/03/04	1	44.35	1	44.45	44.65	0	272	0.00%
2024/03/01	1	46.00	1	45.35	45.45	0	258	0.00%
2024/02/29	5	45.75	0	0.00	45.90	5	244	2.04%
2024/02/26	5	47.50	1	48.40	47.40	4	224	1.78%
2024/02/20	1	49.75	1	50.40	49.70	0	222	0.00%
2024/02/05	0	0.00	1	46.85	47.00	-1	211	-0.47%
2023/12/07	0	0.00	1	50.40	49.60	-1	498	-0.20%
2023/11/07	5	48.80	0	0.00	48.00	5	742	0.67%
2023/10/20	9	50.29	0	0.00	49.95	9	762	1.18%
2023/10/19	5	51.48	0	0.00	51.50	5	756	0.66%
2023/10/18	5	51.76	0	0.00	51.60	5	767	0.65%
2023/10/16	9	52.60	0	0.00	52.20	9	780	1.15%
2023/10/11	1	52.50	5	52.50	52.50	-4	842	-0.47%
2023/10/06	3	52.80	0	0.00	52.70	3	861	0.35%
2023/09/28	0	0.00	3	56.30	56.30	-3	946	-0.32%
2023/09/08	1	56.60	0	0.00	56.60	1	1,201	0.08%
2023/09/06	6	57.40	4	57.05	57.00	2	1,200	0.17%
2023/09/05	1	59.70	1	60.00	60.10	0	1,176	0.00%
2023/08/30	5	55.80	3	56.60	56.60	2	1,275	0.16%
2023/08/25	2	52.50	0	0.00	52.60	2	1,324	0.15%
2023/08/23	0	0.00	1	52.30	52.30	-1	1,377	-0.07%
2023/08/22	1	53.40	0	0.00	52.80	1	1,386	0.07%
2023/08/16	3	52.40	0	0.00	52.30	3	1,453	0.21%
2023/08/14	3	54.60	0	0.00	54.60	3	1,451	0.21%
2023/08/09	1	62.10	1	61.60	61.60	0	1,472	0.00%
2023/08/02	3	58.40	0	0.00	58.20	3	1,450	0.21%
2023/08/01	0	0.00	3	61.57	61.40	-3	1,449	-0.21%
2023/07/27	2	62.80	0	0.00	63.10	2	1,432	0.14%
2023/07/25	2	63.60	0	0.00	63.40	2	1,429	0.14%
2023/07/24	0	0.00	7	62.60	62.60	-7	1,430	-0.49%
2023/07/21	0	0.00	7	63.47	63.20	-7	1,433	-0.49%
2023/07/20	0	0.00	2	65.40	65.10	-2	1,449	-0.14%
2023/07/13	0	0.00	2	67.60	67.10	-2	1,439	-0.14%
2023/07/12	2	66.80	0	0.00	67.00	2	1,424	0.14%
2023/07/07	3	66.80	1	64.60	66.80	2	1,574	0.13%
2023/07/06	6	65.35	5	65.60	65.80	1	1,633	0.06%
2023/07/05	9	67.79	0	0.00	67.80	9	1,583	0.57%
2023/07/04	1	70.10	49	67.64	70.20	-48	1,531	-3.13%
2023/07/03	3	63.20	12	64.31	65.10	-9	1,416	-0.64%
2023/06/30	0	0.00	1	63.30	63.20	-1	1,386	-0.07%
2023/06/20	3	60.60	3	61.30	60.80	0	1,387	0.00%
2023/06/16	10	62.58	0	0.00	62.30	10	1,377	0.73%
2023/06/15	11	63.06	10	63.13	63.10	1	1,374	0.07%
2023/06/14	10	62.42	0	0.00	62.20	10	1,365	0.73%
2023/06/13	8	63.71	0	0.00	63.50	8	1,352	0.59%
2023/06/09	29	64.15	0	0.00	64.10	29	1,352	2.14%
2023/06/08	5	64.70	8	65.10	64.70	-3	1,344	-0.22%
2023/06/07	5	63.82	0	0.00	64.70	5	1,344	0.37%
2023/06/06	0	0.00	3	64.53	64.80	-3	1,326	-0.23%
2023/06/05	2	62.80	0	0.00	63.80	2	1,275	0.16%
2023/05/30	0	0.00	3	61.40	61.80	-3	1,214	-0.25%
2023/05/29	3	61.10	0	0.00	60.80	3	1,232	0.24%
2023/05/22	0	0.00	18	61.70	61.50	-18	1,318	-1.37%
2023/05/19	0	0.00	3	60.00	59.60	-3	1,270	-0.24%
2023/05/18	6	59.45	0	0.00	59.10	6	1,261	0.48%
2023/05/17	1	59.50	2	59.80	59.70	-1	1,244	-0.08%
2023/04/26	0	0.00	2	53.70	54.30	-2	1,256	-0.16%
2023/04/25	5	56.02	6	53.80	53.90	-1	1,252	-0.08%
2023/04/24	0	0.00	1	56.50	56.20	-1	1,227	-0.08%
2023/04/21	10	57.44	0	0.00	56.70	10	1,227	0.81%
2023/04/19	0	0.00	1	59.80	59.80	-1	1,203	-0.08%
2023/04/18	1	60.70	0	0.00	60.40	1	1,192	0.08%
2023/04/14	0	0.00	5	61.70	61.70	-5	1,163	-0.43%
2023/04/13	7	62.16	0	0.00	61.50	7	1,151	0.61%
2023/04/12	1	63.20	0	0.00	63.60	1	1,060	0.09%
2023/04/11	1	61.80	10	61.10	62.10	-9	976	-0.92%
2023/04/07	6	60.23	10	60.80	59.80	-4	893	-0.45%
2023/03/28	0	59.70	0	0.00	59.80	0	878	0.00%
2023/03/15	0	0.00	4	56.60	56.50	-4	950	-0.42%
2023/03/13	5	58.00	0	0.00	58.60	5	996	0.50%
2023/03/03	0	0.00	0.1	58.90	59.40	-0.1	1,250	-0.01%
2023/03/02	0	0.00	0	58.70	58.40	0	1,318	0.00%
2023/03/01	15	58.47	2	58.25	58.70	13	1,338	0.97%
2023/02/24	5.1	61.11	0	0.00	61.10	5.1	1,335	0.38%
2023/02/23	0	0.00	2	63.00	62.80	-2	1,332	-0.15%
2023/02/22	3	62.67	1	63.40	62.30	2	1,384	0.14%
2023/02/21	3	64.10	0	0.00	64.50	3	1,383	0.22%
2023/02/09	0	60.20	0	0.00	60.00	0	1,678	0.00%
2023/02/02	1	59.70	3	59.40	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	1	58.70	59.20	-1	1,846	-0.05%
2023/01/13	0	0.00	3	55.20	54.80	-3	1,930	-0.16%
2023/01/10	0	0.00	1	55.00	55.20	-1	2,092	-0.05%
2022/12/29	2	52.95	0	0.00	53.30	2	2,240	0.09%
2022/12/28	1	54.00	0	0.00	53.60	1	2,268	0.04%
2022/12/26	1	54.70	0	0.00	54.60	1	2,288	0.04%
2022/12/20	1	55.00	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.80	0	0.00	57.50	1	2,412	0.04%
2022/12/12	1	58.60	1	59.40	59.50	0	2,431	0.00%
2022/12/08	1	58.60	0	0.00	58.50	1	2,507	0.04%
2022/12/01	0	0.00	2	60.60	60.10	-2	2,520	-0.08%
2022/11/28	1	58.90	1	60.40	59.30	0	2,579	0.00%
2022/11/25	1	58.50	2	57.55	57.00	-1	2,496	-0.04%
2022/11/24	0	0.00	3	56.90	58.40	-3	2,494	-0.12%
2022/11/21	1	54.50	0	0.00	54.30	1	2,511	0.04%
2022/11/17	3	56.10	1	55.70	55.90	2	2,533	0.08%
2022/11/15	0	0.00	1	54.40	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	2	53.85	54.20	-2	2,894	-0.07%
2022/11/11	3	53.93	2	53.20	53.10	1	2,889	0.03%
2022/11/10	0	0.00	1	54.80	55.10	-1	2,772	-0.04%
2022/11/09	1	55.80	0	0.00	55.90	1	2,749	0.04%
2022/11/08	0	0.00	7	54.77	54.40	-7	2,707	-0.26%
2022/11/07	1	52.90	2	53.50	53.50	-1	2,618	-0.04%
2022/11/04	26	53.55	28	53.23	53.50	-2	2,589	-0.08%
2022/11/03	1	52.60	3	52.87	53.10	-2	2,522	-0.08%
2022/11/02	1	51.90	1	52.70	51.90	0	2,493	0.00%
2022/10/28	1	48.45	0	0.00	48.30	1	2,476	0.04%
2022/10/25	1	50.20	2	50.00	50.00	-1	2,459	-0.04%
2022/10/24	1	51.50	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	0.00	1	50.60	50.30	-1	2,409	-0.04%
2022/10/20	1	50.20	3	50.17	50.30	-2	2,390	-0.08%
2022/10/19	9	52.13	8	52.41	51.60	1	2,364	0.04%
2022/10/18	2	51.50	0	0.00	51.50	2	2,275	0.09%
2022/10/14	1	48.15	0	0.00	49.15	1	2,239	0.04%
2022/10/13	3	48.20	4	47.09	46.25	-1	2,233	-0.04%
2022/10/11	7	49.91	5	48.85	48.85	2	2,200	0.09%
2022/10/07	0	0.00	1	52.60	52.60	-1	2,173	-0.05%
2022/10/06	1	51.80	0	0.00	52.20	1	2,177	0.05%
2022/09/28	1	51.00	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	1	52.80	51.30	-1	2,288	-0.04%
2022/09/23	1	55.20	0	0.00	54.60	1	2,271	0.04%
2022/09/22	3	55.83	0	0.00	55.70	3	2,257	0.13%
2022/09/19	3	57.70	1	57.30	57.30	2	2,247	0.09%
2022/09/16	1	59.30	0	0.00	58.90	1	2,240	0.04%
2022/09/15	1	60.00	1	59.30	60.30	0	2,236	0.00%
2022/09/14	1	57.80	1	57.80	58.00	0	2,206	0.00%
2022/09/13	0	0.00	1	59.20	58.90	-1	2,210	-0.05%
2022/09/12	1	57.90	0	0.00	58.00	1	2,208	0.05%
2022/09/07	3	57.40	2	56.60	56.60	1	2,244	0.04%
2022/09/02	1	60.70	1	60.90	60.90	0	2,251	0.00%
2022/08/31	3	61.00	1	61.80	61.80	2	2,218	0.09%
2022/08/30	0	0.00	2	61.70	61.10	-2	2,198	-0.09%
2022/08/29	3	58.27	3	59.03	59.20	0	2,140	0.00%
2022/08/26	1	59.50	4	60.68	60.60	-3	2,130	-0.14%
2022/08/25	0	0.00	2	59.10	59.00	-2	2,116	-0.09%
2022/08/24	5	59.72	2	59.80	58.90	3	2,111	0.14%
2022/08/23	2	60.60	3	60.97	60.90	-1	2,081	-0.05%
2022/08/22	6	63.42	6	64.25	62.80	0	2,037	0.00%
2022/08/19	17	61.80	9	61.60	62.30	8	1,915	0.42%
2022/08/18	0	0.00	4	59.75	61.90	-4	1,693	-0.24%
2022/08/17	0	0.00	1	56.20	56.30	-1	1,708	-0.06%
2022/08/16	3	57.43	2	56.80	56.80	1	1,730	0.06%
2022/08/12	0	0.00	1	56.80	56.80	-1	1,730	-0.06%
2022/08/11	2	55.90	0	0.00	55.80	2	1,787	0.11%
2022/08/08	4	54.68	5	55.48	56.00	-1	1,771	-0.06%
2022/08/05	2	55.90	1	56.10	56.70	1	1,759	0.06%
2022/08/04	1	56.00	0	0.00	55.70	1	1,760	0.06%
2022/08/02	1	57.60	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%
2022/07/26	2	61.95	0	0.00	61.10	2	1,980	0.10%
2022/07/19	1	62.90	0	0.00	62.30	1	2,122	0.05%
2022/07/06	1	63.50	1	61.80	61.80	0	2,326	0.00%
2022/07/05	3	62.70	4	64.13	64.70	-1	2,343	-0.04%
2022/07/04	0	0.00	1	66.40	66.40	-1	2,278	-0.04%
2022/07/01	1	68.10	0	0.00	65.60	1	2,296	0.04%
2022/06/30	1	71.00	1	69.30	69.30	0	2,309	0.00%
2022/06/27	0	0.00	1	74.40	74.00	-1	2,560	-0.04%
2022/06/24	0	0.00	1	72.30	72.30	-1	2,610	-0.04%
2022/06/22	3	73.33	3	73.13	71.40	0	2,769	0.00%
2022/06/21	0	0.00	1	74.20	74.20	-1	2,922	-0.03%
2022/06/20	2	73.70	2	73.30	72.90	0	3,030	0.00%
2022/06/15	1	76.10	2	75.90	75.70	-1	3,125	-0.03%
2022/06/13	7	79.90	6	79.75	79.70	1	3,072	0.03%
2022/06/09	3	84.03	7	84.10	83.90	-4	3,029	-0.13%
2022/06/07	1	87.80	1	87.40	86.40	0	3,054	0.00%
2022/06/02	2	88.55	3	88.20	88.10	-1	3,112	-0.03%
2022/06/01	5	90.52	0	0.00	89.80	5	3,228	0.15%
2022/05/27	3	88.03	0	0.00	87.20	3	3,390	0.09%
2022/05/19	1	88.60	2	91.95	91.70	-1	3,504	-0.03%
2022/05/18	0	0.00	0.1	94.10	94.00	-0.1	3,484	0.00%
2022/05/13	0.1	93.50	0	0.00	93.00	0.1	3,578	0.00%
2022/05/10	1	97.20	0	0.00	95.20	1	3,762	0.03%
2022/05/05	5	99.60	6	103.67	104.00	-1	4,176	-0.02%
2022/04/27	4	93.38	4	92.13	94.00	0	4,363	0.00%
2022/04/25	1	94.50	0	0.00	94.80	1	4,461	0.02%
2022/04/18	0	0.00	1	99.40	99.60	-1	4,803	-0.02%
2022/04/15	1	99.30	0	0.00	99.40	1	4,935	0.02%
2022/04/12	0	0.00	0.1	100.50	102.00	-0.1	5,471	0.00%
2022/04/11	1.1	100.74	1	98.80	98.80	0.1	5,549	0.00%
2022/04/08	0	0.00	2	101.00	101.00	-2	5,619	-0.04%
2022/04/07	1	102.00	1.2	102.10	102.00	-0.2	5,729	0.00%
2022/04/06	0	103.00	0	0.00	103.00	0	5,870	0.00%
2022/04/01	2	105.25	1	104.50	103.50	1	5,968	0.02%
2022/03/30	4.1	107.09	4	105.50	105.50	0.1	6,178	0.00%
2022/03/29	1	106.00	1	105.51	105.50	0	6,384	0.00%
2022/03/28	2	103.50	1	103.00	105.50	1	6,557	0.02%
2022/03/25	0	0.00	1	104.50	104.50	-1	6,734	-0.01%
2022/03/24	2.1	104.60	4	105.88	107.50	-1.9	6,998	-0.03%
2022/03/23	1	102.50	0	0.00	102.50	1	7,083	0.01%
2022/03/22	5	100.30	2	102.50	102.50	3	7,145	0.04%
2022/03/21	5	95.74	5	97.50	97.50	0	7,026	0.00%
2022/03/14	5	94.89	5	93.60	93.60	0	7,065	0.00%
2022/03/10	5	93.22	5	94.80	94.80	0	7,199	0.00%
2022/03/09	5	89.90	5	91.80	91.80	0	7,342	0.00%
2022/03/07	0	0.00	2	89.85	90.80	-2	7,944	-0.03%
2022/03/04	1	93.20	0	0.00	92.30	1	8,202	0.01%
2022/03/03	2	97.30	2	96.05	96.00	0	8,209	0.00%
2022/03/02	1	99.50	2	99.20	98.60	-1	8,153	-0.01%
2022/03/01	0	0.00	0	101.00	99.90	0	8,161	0.00%
2022/02/25	1	101.50	1	99.40	99.40	0	8,214	0.00%
2022/02/24	0	0.00	2	101.45	100.50	-2	8,294	-0.02%
2022/02/23	2	103.75	2	104.25	104.00	0	8,512	0.00%
2022/02/21	2	103.00	2	104.00	104.00	0	8,755	0.00%
2022/02/17	0	106.00	1	106.00	104.00	-1	8,972	-0.01%
2022/02/16	2	106.25	1	106.50	105.50	1	9,115	0.01%
2022/02/15	1	104.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	1	102.00	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	6	105.67	107.00	-6	9,870	-0.06%
2022/02/10	11	105.32	3	104.50	104.50	8	10,054	0.08%
2022/02/09	4	104.88	5	105.20	105.50	-1	10,128	-0.01%
2022/02/08	9	110.44	1	113.50	105.50	8	10,138	0.08%
2022/02/07	4	114.75	3	115.00	117.00	1	10,163	0.01%
2022/01/25	3	116.00	1	118.50	115.00	2	10,232	0.02%
2022/01/24	1	119.00	1	120.50	119.00	0	10,245	0.00%
2022/01/21	2	121.00	1	121.50	121.00	1	10,262	0.01%
2022/01/20	4	124.63	4	125.25	125.50	0	10,259	0.00%
2022/01/19	2	123.50	2	125.00	124.50	0	10,282	0.00%
2022/01/18	7	127.50	6	126.58	123.00	1	10,409	0.01%
2022/01/17	1	125.50	1	126.50	127.50	0	10,437	0.00%
2022/01/14	5	124.40	6	125.42	126.00	-1	10,538	-0.01%
2022/01/13	5	122.10	4	123.88	122.50	1	10,540	0.01%
2022/01/12	3	125.17	0	0.00	126.50	3	10,553	0.03%
2022/01/11	6	130.33	5	130.40	129.00	1	10,539	0.01%
2022/01/10	2	129.75	4	130.63	129.00	-2	10,515	-0.02%
2022/01/07	4	126.50	1	130.50	125.00	3	10,675	0.03%
2022/01/06	5	135.50	11	134.95	137.00	-6	10,737	-0.06%
2022/01/05	7	130.86	6	131.33	128.50	1	10,568	0.01%
2022/01/04	3	131.83	2	132.50	132.50	1	10,402	0.01%
2022/01/03	2	134.50	2	133.25	134.50	0	10,361	0.00%
2021/12/30	3	130.67	5	129.50	130.50	-2	10,330	-0.02%
2021/12/29	7	126.71	11	125.86	129.00	-4	10,231	-0.04%
2021/12/28	6	124.42	6	126.33	127.00	0	10,118	0.00%
2021/12/27	14	119.79	14	122.04	124.00	0	10,047	0.00%
2021/12/24	7	121.86	2	120.25	123.00	5	10,005	0.05%
2021/12/23	2	129.00	9	128.17	129.00	-7	9,825	-0.07%
2021/12/22	2	116.50	2	118.25	117.50	0	9,611	0.00%
2021/12/21	21	115.50	21	115.52	118.00	0	9,542	0.00%
2021/12/20	12	111.25	18	111.97	114.00	-6	9,781	-0.06%
2021/12/17	8	103.81	11	105.18	108.00	-3	9,552	-0.03%
2021/12/16	1	99.90	4	101.23	102.50	-3	9,333	-0.03%
2021/12/15	1	96.00	2	96.10	96.00	-1	9,206	-0.01%
2021/12/14	2	94.20	0	0.00	94.20	2	9,242	0.02%
2021/12/13	1	95.20	1	95.90	95.20	0	9,303	0.00%
2021/12/09	2	95.50	1	97.50	95.00	1	9,626	0.01%
2021/12/08	0	0.00	3.1	96.00	95.40	-3.1	9,715	-0.03%
2021/12/07	2.1	95.99	2	93.60	93.60	0.1	10,136	0.00%
2021/12/03	11	96.30	22	95.79	96.30	-11	10,554	-0.10%
2021/12/02	15	99.93	68	99.69	98.30	-53	10,616	-0.50%
2021/12/01	11	106.23	3	110.83	103.00	8	10,358	0.08%
2021/11/30	5	110.40	6	110.00	114.00	-1	10,353	-0.01%
2021/11/29	5	101.40	9	103.17	104.00	-4	10,326	-0.04%
2021/11/26	3	99.13	0	0.00	101.50	3	10,376	0.03%
2021/11/25	3	100.00	3	100.00	100.00	0	10,365	0.00%
2021/11/24	2	102.00	2	101.75	101.50	0	10,336	0.00%
2021/11/23	4	99.68	0	0.00	99.00	4	10,249	0.04%
2021/11/22	4	104.38	3	107.17	102.50	1	10,121	0.01%
2021/11/19	3	105.33	10	104.25	103.00	-7	9,883	-0.07%
2021/11/18	6	100.48	2	101.50	103.00	4	9,661	0.04%
2021/11/17	5	101.34	2	102.75	103.00	3	9,585	0.03%
2021/11/16	6	99.10	1	99.50	100.50	5	9,481	0.05%
2021/11/15	11	102.73	25	104.76	103.50	-14	9,310	-0.15%
2021/11/12	6	99.80	3	100.93	98.90	3	9,148	0.03%
2021/11/11	2	99.55	3.5	96.71	101.50	-1.5	8,880	-0.02%
2021/11/10	32	92.23	17	93.32	92.30	15	8,609	0.17%
2021/11/09	14	86.74	18.3	88.91	93.60	-4.3	8,228	-0.05%
2021/11/08	2	84.00	0	0.00	85.10	2	7,972	0.03%
2021/11/05	2	84.30	0	0.00	85.00	2	7,842	0.03%
2021/11/04	5	84.32	10	80.70	84.80	-5	7,630	-0.07%
2021/11/03	12	79.57	1	79.90	79.90	11	7,371	0.15%
2021/11/02	4	78.78	7	76.81	76.30	-3	7,284	-0.04%
2021/11/01	9	78.53	2	77.00	80.00	7	7,196	0.10%
2021/10/29	6	77.10	1	78.00	78.00	5	7,122	0.07%
2021/10/28	0	0.00	1	74.30	74.40	-1	7,055	-0.01%
2021/10/27	9	75.47	3	75.93	75.60	6	7,006	0.09%
2021/10/26	13	75.84	6	75.82	75.10	7	6,952	0.10%
2021/10/25	4	77.95	0	0.00	77.50	4	6,781	0.06%
2021/10/22	2	78.70	2	79.50	80.80	0	6,653	0.00%
2021/10/21	14	78.89	12	79.11	78.20	2	6,455	0.03%
2021/10/20	0	0.00	1	79.80	77.90	-1	6,355	-0.02%
2021/10/19	7	77.70	8	77.35	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	1	77.20	77.30	-1	6,132	-0.02%
2021/10/15	10	75.52	8	75.48	76.00	2	6,050	0.03%
2021/10/14	9	73.00	7	73.19	73.90	2	5,766	0.03%
2021/10/13	1	72.20	0	0.00	70.80	1	5,597	0.02%
2021/10/12	0	0.00	1	71.00	72.00	-1	5,590	-0.02%
2021/10/07	0	0.00	1	70.70	70.80	-1	5,641	-0.02%
2021/10/06	1	68.50	0	0.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	1	67.20	68.70	-1	5,539	-0.02%
2021/10/04	0	0.00	9	65.23	65.00	-9	5,466	-0.16%
2021/10/01	1	66.90	2	67.60	65.10	-1	5,413	-0.02%
2021/09/30	0	0.00	1	68.00	68.00	-1	5,326	-0.02%
2021/09/29	1	70.20	1	70.70	69.50	0	5,269	0.00%
2021/09/28	14	73.03	14	73.41	72.60	0	5,202	0.00%
2021/09/27	17	72.75	8	72.96	73.10	9	5,041	0.18%
2021/09/24	3	70.80	9	70.93	71.30	-6	4,553	-0.13%
2021/09/23	2	69.00	2	68.90	69.00	0	4,403	0.00%
2021/09/22	3	68.30	6	67.95	68.30	-3	4,354	-0.07%
2021/09/17	2	66.80	7	67.79	68.70	-5	4,283	-0.12%
2021/09/16	16	67.79	11	67.93	67.00	5	4,227	0.12%
2021/09/15	11	67.69	6	68.12	68.90	5	4,143	0.12%
2021/09/14	8	70.85	3	70.77	70.30	5	3,902	0.13%
2021/09/13	1	72.20	12	71.44	73.00	-11	3,808	-0.29%
2021/09/10	19	71.51	17	72.16	73.10	2	3,676	0.05%
2021/09/09	18	70.02	8	69.60	71.50	10	3,227	0.31%
2021/09/08	6	66.67	6	69.85	66.80	0	2,827	0.00%
2021/09/07	0	0.00	3	69.67	69.90	-3	2,656	-0.11%
2021/09/06	6	68.33	3	67.87	68.40	3	2,407	0.12%
2021/09/03	8	69.71	5	69.86	70.50	3	2,298	0.13%
2021/09/02	4	67.65	21	68.26	68.60	-17	1,979	-0.86%
2021/08/24	5	57.50	5	58.00	57.20	0	1,413	0.00%
2021/08/19	1	54.50	0	0.00	54.40	1	1,433	0.07%
2021/08/16	1	54.60	1	54.80	54.80	0	1,465	0.00%
2021/08/03	1	58.50	2	59.45	59.70	-1	1,905	-0.05%
2021/07/28	1	58.70	0	0.00	58.50	1	1,986	0.05%
2021/07/27	0	0.00	10	60.30	59.60	-10	2,002	-0.50%
2021/07/26	10	59.60	0	0.00	59.70	10	2,010	0.50%
2021/07/23	4	60.50	14	61.98	60.50	-10	2,006	-0.50%
2021/07/22	4	62.20	4	61.20	62.30	0	2,060	0.00%
2021/07/21	10	60.80	3	61.00	60.60	7	2,038	0.34%
2021/07/20	3	58.70	0	0.00	58.50	3	2,024	0.15%
2021/07/14	0	0.00	1	65.40	65.40	-1	1,996	-0.05%
2021/07/08	0	0.00	1	59.70	59.70	-1	2,047	-0.05%
2021/07/05	0	0.00	2	61.85	62.80	-2	2,131	-0.09%
2021/06/30	0	0.00	1	60.60	60.50	-1	2,192	-0.05%
2021/06/28	0	0.00	1	61.60	61.40	-1	2,236	-0.04%
2021/06/24	5	61.18	6	60.70	61.20	-1	2,242	-0.04%
2021/06/22	2	59.20	0	0.00	58.00	2	2,220	0.09%
2021/06/11	0	0.00	3	56.77	56.80	-3	2,269	-0.13%
2021/06/08	0	0.00	2	55.40	55.10	-2	2,322	-0.09%
2021/06/07	4	53.80	2	54.50	54.50	2	2,344	0.09%
2021/06/02	2	56.00	0	0.00	55.90	2	2,393	0.08%
2021/06/01	0	0.00	1	56.90	56.70	-1	2,412	-0.04%
2021/05/31	0	0.00	2	57.25	56.50	-2	2,531	-0.08%
2021/05/28	1	55.90	0	0.00	55.70	1	2,548	0.04%
2021/05/26	7	54.51	4	55.20	54.50	3	2,596	0.12%
2021/05/25	0	0.00	7	55.36	55.20	-7	2,608	-0.27%
2021/05/24	0	0.00	13	54.20	53.70	-13	2,607	-0.50%
2021/05/21	1	52.30	7	52.09	52.40	-6	2,605	-0.23%
2021/05/20	2	51.40	1	50.40	50.40	1	2,601	0.04%
2021/05/19	2	51.10	9	50.54	51.90	-7	2,594	-0.27%
2021/05/18	4	47.03	1	47.25	48.10	3	2,595	0.12%
2021/05/17	12	45.69	0	0.00	44.55	12	2,584	0.46%
2021/05/14	9	50.09	5	49.45	49.50	4	2,540	0.16%
2021/05/13	2	50.80	0	0.00	50.80	2	2,494	0.08%
2021/05/12	8	55.59	0	0.00	55.20	8	2,437	0.33%
2021/05/11	7	61.56	9	62.01	61.30	-2	2,407	-0.08%
2021/05/10	0	0.00	2	68.00	68.10	-2	2,333	-0.09%
2021/05/07	0	0.00	10	68.50	68.80	-10	2,344	-0.43%
2021/05/06	7	68.31	0	0.00	67.90	7	2,357	0.30%
2021/05/05	3	67.33	1	67.40	66.50	2	2,436	0.08%
2021/05/03	2	65.95	3	65.80	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	3	67.00	66.80	-3	2,494	-0.12%
2021/04/28	5	68.44	6	67.97	67.80	-1	2,506	-0.04%
2021/04/27	2	66.70	5	67.48	67.50	-3	2,459	-0.12%
2021/04/26	3	66.97	4	67.60	67.00	-1	2,471	-0.04%
2021/04/23	5	66.64	4	66.95	67.00	1	2,476	0.04%
2021/04/22	2	67.55	3	68.60	66.80	-1	2,524	-0.04%
2021/04/21	18	67.57	0	0.00	67.90	18	2,556	0.70%
2021/04/20	2	67.00	0	0.00	67.20	2	2,535	0.08%
2021/04/19	1	67.60	5	67.34	67.20	-4	2,565	-0.16%
2021/04/16	6	65.72	6	65.23	65.90	0	2,547	0.00%
2021/04/14	10	62.25	10	61.50	62.00	0	2,567	0.00%
2021/04/13	4	64.95	0	0.00	64.30	4	2,516	0.16%
2021/04/12	6	66.17	0	0.00	66.10	6	2,473	0.24%
2021/04/08	2	66.50	0	0.00	66.70	2	2,468	0.08%
2021/04/07	0	0.00	4	66.50	66.50	-4	2,456	-0.16%
2021/04/01	0	0.00	2	66.80	66.70	-2	2,460	-0.08%
2021/03/31	0	0.00	1	66.70	66.50	-1	2,469	-0.04%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/22	10	66.50	0	0.00	66.80	10	2,734	0.37%
2021/03/19	1	67.40	0	0.00	67.40	1	2,732	0.04%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/12	2	68.40	1	68.50	67.90	1	2,845	0.04%
2021/03/11	3	68.10	1	68.00	68.10	2	2,887	0.07%
2021/03/10	1	67.30	1	68.00	67.70	0	2,882	0.00%
2021/03/09	3	66.63	0	0.00	67.00	3	2,885	0.10%
2021/03/04	1	69.80	0	0.00	68.20	1	2,914	0.03%
2021/03/02	0	0.00	16	72.20	71.00	-16	2,890	-0.55%
2021/02/26	1	70.60	0	0.00	71.20	1	2,859	0.03%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/23	2	70.30	1	70.40	70.40	1	2,862	0.03%
2021/02/05	0	0.00	1	68.30	68.00	-1	2,993	-0.03%
2021/02/03	0	0.00	2	67.00	67.00	-2	3,045	-0.07%
2021/02/02	3	66.80	0	0.00	67.00	3	3,048	0.10%
2021/01/27	0	0.00	15	71.03	71.70	-15	3,027	-0.50%
2021/01/26	1	68.50	1	68.80	68.60	0	2,911	0.00%
2021/01/18	1	68.40	0	0.00	68.40	1	2,847	0.04%
2021/01/15	5	69.00	5	70.60	68.90	0	2,838	0.00%
2021/01/14	2	70.00	0	0.00	70.90	2	2,786	0.07%
2021/01/13	2	67.50	0	0.00	68.10	2	2,736	0.07%
2021/01/11	0	0.00	2	68.25	68.90	-2	2,692	-0.07%
2021/01/08	2	66.70	2	67.80	67.50	0	2,673	0.00%
2021/01/04	2	68.20	2	69.55	69.40	0	2,608	0.00%
2020/12/29	0	0.00	2	68.50	68.60	-2	2,624	-0.08%
2020/12/28	9	67.70	0	0.00	67.90	9	2,615	0.34%
2020/12/23	0	0.00	5	68.92	69.50	-5	2,559	-0.20%
2020/12/22	5	67.76	0	0.00	67.60	5	2,576	0.19%
2020/12/21	1	70.00	10	69.10	68.30	-9	2,515	-0.36%
2020/12/18	11	70.45	0	0.00	70.50	11	2,586	0.43%
2020/12/17	2	71.40	0	0.00	71.40	2	2,588	0.08%
2020/12/15	2	71.90	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	72.30	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	72.40	0	0.00	72.60	1	2,810	0.04%
2020/12/10	5	75.48	0	0.00	74.60	5	2,880	0.17%
2020/12/07	6	78.10	0	0.00	77.30	6	2,949	0.20%
2020/12/04	2	81.50	0	0.00	81.10	2	2,888	0.07%
2020/12/01	3	83.10	0	0.00	83.40	3	2,889	0.10%
2020/11/27	10	83.05	7	83.77	83.40	3	2,869	0.10%
2020/11/24	0	0.00	2	81.20	81.30	-2	2,831	-0.07%
2020/11/19	2	83.90	0	0.00	82.40	2	2,877	0.07%
2020/11/18	0	0.00	7	81.73	82.40	-7	2,826	-0.25%
2020/11/17	7	81.47	0	0.00	81.60	7	2,822	0.25%
2020/11/16	0	0.00	1	82.00	81.80	-1	2,855	-0.04%
2020/11/11	2	80.30	0	0.00	79.70	2	2,871	0.07%
2020/11/06	0	0.00	1	78.00	78.50	-1	3,079	-0.03%
2020/11/04	0	0.00	1	75.60	75.80	-1	3,117	-0.03%
2020/10/27	0	0.00	4	74.00	74.30	-4	3,751	-0.11%
2020/10/19	1	70.40	0	0.00	71.00	1	4,236	0.02%
2020/10/16	2	70.50	2	71.00	70.70	0	4,260	0.00%
2020/10/15	1	70.90	1	70.90	70.90	0	4,345	0.00%
2020/10/14	1	71.80	1	71.50	71.90	0	4,355	0.00%
2020/10/13	2	71.65	1	71.70	71.70	1	4,480	0.02%
2020/10/08	3	73.00	3	72.90	73.00	0	4,563	0.00%
2020/09/29	1	71.70	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	71.80	0	0.00	72.00	2	4,991	0.04%
2020/09/25	2	73.45	0	0.00	72.40	2	5,108	0.04%
2020/09/24	1	75.10	0	0.00	74.60	1	5,324	0.02%
2020/09/23	1	77.60	0	0.00	77.30	1	5,685	0.02%
2020/09/22	1	78.00	1	78.30	78.30	0	5,668	0.00%
2020/09/17	0	0.00	1	77.10	78.10	-1	5,617	-0.02%
2020/09/16	6	78.00	10	77.64	78.00	-4	5,632	-0.07%
2020/09/15	10	76.39	13	75.98	77.10	-3	5,684	-0.05%
2020/09/14	0	0.00	7	73.90	74.20	-7	5,814	-0.12%
2020/09/10	1	71.20	0	0.00	70.70	1	5,824	0.02%
2020/09/04	2	70.30	2	71.60	71.70	0	6,164	0.00%
2020/09/02	1	70.80	0	0.00	70.80	1	6,193	0.02%
2020/08/28	1	71.20	1	71.50	70.80	0	6,344	0.00%
2020/08/20	0	0.00	2	71.50	70.50	-2	6,500	-0.03%
2020/08/19	3	73.50	0	0.00	73.50	3	6,602	0.05%
2020/08/18	2	75.10	1	76.50	75.20	1	6,665	0.02%
2020/08/17	5	76.20	5	76.00	76.20	0	6,804	0.00%
2020/08/14	4	76.85	2	74.40	76.90	2	7,144	0.03%
2020/08/12	1	73.70	0	0.00	73.20	1	7,304	0.01%
2020/08/11	1	75.00	0	0.00	75.80	1	7,256	0.01%
2020/08/06	5	80.32	3	82.47	79.60	2	7,356	0.03%
2020/08/05	1	80.40	9	80.71	83.10	-8	7,623	-0.10%
2020/08/04	0	0.00	6	75.72	75.80	-6	7,502	-0.08%
2020/08/03	10	75.89	3	73.70	73.70	7	7,519	0.09%
2020/07/31	4	79.90	0	0.00	80.40	4	7,730	0.05%
2020/07/30	0	0.00	20	81.01	79.60	-20	8,002	-0.25%
2020/07/29	3	80.23	0	0.00	80.10	3	8,006	0.04%
2020/07/28	31	81.77	13	80.84	82.00	18	8,007	0.22%
2020/07/27	2	80.35	0	0.00	80.00	2	7,992	0.03%
2020/07/24	23	82.70	23	83.51	80.80	0	8,093	0.00%
2020/07/23	0	0.00	8	82.33	83.10	-8	8,153	-0.10%
2020/07/22	2	81.20	2	82.40	82.40	0	8,100	0.00%
2020/07/21	3	81.43	5	80.76	81.80	-2	8,102	-0.02%
2020/07/17	4	79.50	0	0.00	78.90	4	8,302	0.05%
2020/07/16	3	79.27	4	80.13	79.60	-1	8,376	-0.01%
2020/07/15	2	78.00	6	78.57	78.00	-4	8,442	-0.05%
2020/07/14	1	78.10	2	78.30	78.70	-1	8,504	-0.01%
2020/07/13	2	78.20	2	78.45	77.70	0	8,523	0.00%
2020/07/10	0	0.00	1	79.50	77.70	-1	8,572	-0.01%
2020/07/09	3	83.03	4	82.10	81.10	-1	8,601	-0.01%
2020/07/08	2	80.75	2	81.00	81.60	0	8,613	0.00%
2020/07/07	5	78.60	8	80.11	79.80	-3	8,630	-0.03%
2020/07/06	15	80.14	14	80.61	78.90	1	8,763	0.01%
2020/07/03	20	79.65	19	80.38	78.00	1	8,994	0.01%
2020/07/02	22	76.75	13	75.55	79.40	9	8,939	0.10%
2020/07/01	0	0.00	1	72.40	72.20	-1	8,738	-0.01%
2020/06/30	1	69.50	0	0.00	69.10	1	8,712	0.01%
2020/06/29	1	70.00	1	69.10	69.10	0	8,739	0.00%
2020/06/24	1	70.60	2	70.60	70.80	-1	8,718	-0.01%
2020/06/22	3	72.30	4	73.80	72.30	-1	8,839	-0.01%
2020/06/19	1	73.60	1	72.90	73.60	0	8,860	0.00%
2020/06/18	1	69.10	1	69.40	69.40	0	8,725	0.00%
2020/06/16	0	0.00	23	70.51	70.60	-23	8,860	-0.26%
2020/06/15	0	0.00	1	68.20	67.30	-1	8,868	-0.01%
2020/06/11	3	65.20	4	66.93	65.20	-1	9,095	-0.01%
2020/06/10	0	0.00	2	66.45	67.00	-2	9,153	-0.02%
2020/06/09	1	67.40	3	66.60	66.20	-2	9,234	-0.02%
2020/06/05	1	66.90	4	67.78	67.30	-3	9,400	-0.03%
2020/06/04	23	70.11	0	0.00	69.80	23	9,466	0.24%
2020/06/02	1	69.00	0	0.00	69.00	1	9,744	0.01%
2020/06/01	1	68.90	0	0.00	69.60	1	9,816	0.01%
2020/05/29	3	68.90	0	0.00	68.70	3	9,858	0.03%
2020/05/28	5	68.80	6	67.52	68.10	-1	10,032	-0.01%
2020/05/27	1	67.90	5	67.70	68.10	-4	10,091	-0.04%
2020/05/26	8	69.46	6	69.28	68.20	2	10,310	0.02%
2020/05/25	2	70.95	1	71.70	72.50	1	10,445	0.01%
2020/05/22	3	71.30	1	69.70	69.70	2	10,475	0.02%
2020/05/21	16	69.68	21	68.24	71.50	-5	10,464	-0.05%
2020/05/20	4	64.00	1	63.00	65.00	3	10,220	0.03%
2020/05/19	14	63.16	45	62.06	62.90	-31	10,586	-0.29%
2020/05/18	0	0.00	7	60.64	60.80	-7	10,586	-0.07%
2020/05/15	5	62.00	5	60.60	60.80	0	10,820	0.00%
2020/05/14	3	63.10	31	62.66	60.60	-28	11,202	-0.25%
2020/05/12	30	62.61	32	62.98	62.10	-2	12,247	-0.02%
2020/05/08	1	60.20	0	0.00	60.20	1	12,006	0.01%
2020/05/07	41	61.06	1	60.90	60.10	40	12,034	0.33%
2020/05/06	6	58.92	1	59.50	58.60	5	11,835	0.04%
2020/05/05	4	56.33	4	55.73	55.60	0	11,633	0.00%
2020/05/04	1	56.50	1	55.70	55.10	0	11,850	0.00%
2020/04/30	1	56.10	1	56.60	56.30	0	11,923	0.00%
2020/04/29	7	56.41	21	57.17	56.30	-14	12,041	-0.12%
2020/04/28	8	56.68	11	56.49	57.20	-3	12,202	-0.02%
2020/04/27	3	54.30	3	54.30	54.00	0	12,135	0.00%
2020/04/24	22	54.03	21	54.02	54.00	1	12,214	0.01%
2020/04/23	9	54.78	6	57.10	54.60	3	12,367	0.02%
2020/04/22	4	55.13	2	54.50	55.90	2	12,442	0.02%
2020/04/21	29	54.24	28	54.25	54.00	1	12,394	0.01%
2020/04/20	6	52.92	24	53.58	53.40	-18	12,231	-0.15%
2020/04/17	12	52.95	11	52.30	52.00	1	12,138	0.01%
2020/04/16	0	0.00	1	53.40	53.40	-1	12,063	-0.01%
2020/04/15	3	53.20	0	0.00	53.00	3	12,025	0.02%
2020/04/14	4	53.05	5	53.62	54.00	-1	11,926	-0.01%
2020/04/13	1	54.00	2	54.20	53.10	-1	11,862	-0.01%
2020/04/10	4	52.95	3	53.03	52.50	1	11,721	0.01%
2020/04/09	10	53.30	17	53.04	52.80	-7	11,677	-0.06%
2020/04/08	8	50.67	11	50.84	51.80	-3	11,479	-0.03%
2020/04/07	4	46.79	7	47.15	48.40	-3	11,116	-0.03%
2020/04/06	16	43.68	14	44.03	44.00	2	10,970	0.02%
2020/04/01	7	45.94	0	0.00	45.50	7	10,811	0.06%
2020/03/31	1	47.50	1	48.50	47.10	0	10,793	0.00%
2020/03/30	3	48.38	2	48.50	48.70	1	10,818	0.01%
2020/03/27	5	50.38	2	51.30	48.40	3	10,907	0.03%
2020/03/26	1	50.80	1	51.30	51.80	0	10,903	0.00%
2020/03/25	25	53.12	31	52.47	51.40	-6	10,937	-0.05%
2020/03/24	1	53.40	21	53.00	52.50	-20	10,937	-0.18%
2020/03/23	22	52.39	2	52.40	51.00	20	10,976	0.18%
2020/03/20	20	51.50	2	51.60	51.40	18	10,835	0.17%
2020/03/19	1	48.30	1	47.20	47.20	0	10,721	0.00%
2020/03/18	1	50.50	4	51.73	50.50	-3	10,591	-0.03%
2020/03/17	13	49.29	4	48.48	49.15	9	10,397	0.09%
2020/03/16	6	46.90	4	49.80	46.55	2	10,242	0.02%
2020/03/13	3	47.75	3	48.40	49.45	0	10,142	0.00%
2020/03/12	3	52.07	520	51.45	50.00	-517	10,088	-5.12%	大賣/鉅額交易
2020/03/11	1	56.70	0	0.00	54.20	1	9,966	0.01%
2020/03/10	11	52.97	5	54.24	55.20	6	9,869	0.06%
2020/03/09	6	56.83	2	55.05	55.00	4	9,664	0.04%
2020/03/06	6	57.42	12	57.83	57.60	-6	9,457	-0.06%
2020/03/05	2	57.10	0	0.00	56.90	2	9,328	0.02%
2020/03/04	2	57.15	23	56.50	56.70	-21	9,246	-0.23%
2020/03/03	1	57.70	2	58.20	57.90	-1	9,238	-0.01%
2020/03/02	1	55.10	5	56.24	56.00	-4	9,054	-0.04%
2020/02/27	2	56.45	1	58.40	55.40	1	8,973	0.01%
2020/02/26	3	57.63	12	57.87	57.10	-9	8,663	-0.10%
2020/02/25	15	56.06	3	56.57	55.90	12	8,348	0.14%
2020/02/24	1	55.70	2	56.85	55.70	-1	8,210	-0.01%
2020/02/21	13	55.22	5	55.68	55.50	8	8,069	0.10%
2020/02/20	10	55.46	157	54.63	55.50	-147	7,975	-1.84%	大賣/鉅額交易
2020/02/19	22	57.41	3	57.73	58.20	19	7,523	0.25%
2020/02/18	8	57.96	24	58.53	57.20	-16	7,427	-0.22%
2020/02/17	33	60.85	29	60.74	59.70	4	7,168	0.06%
2020/02/14	57	59.56	60	58.99	60.30	-3	6,726	-0.04%
2020/02/13	44	56.10	17	54.52	54.90	27	6,002	0.45%
2020/02/12	4	52.73	29	53.05	52.40	-25	5,496	-0.45%
2020/02/11	3	51.80	15	51.87	52.00	-12	5,386	-0.22%
2020/02/10	24	52.51	24	52.88	51.30	0	5,538	0.00%
2020/02/07	6	52.10	2	52.60	52.00	4	5,440	0.07%
2020/02/06	4	52.90	6	53.23	53.60	-2	5,321	-0.04%
2020/02/05	31	53.31	17	53.16	52.60	14	5,214	0.27%
2020/02/04	11	51.99	3	52.73	51.70	8	4,944	0.16%
2020/02/03	4	52.15	25	52.98	52.70	-21	4,849	-0.43%
2020/01/31	64	52.62	21	52.63	53.30	43	4,686	0.92%
2020/01/30	26	49.72	17	49.84	49.80	9	4,367	0.21%
2020/01/20	5	50.86	2	51.05	51.00	3	4,231	0.07%
2020/01/17	4	50.38	9	50.46	50.30	-5	4,153	-0.12%
2020/01/16	184	49.05	9	49.29	49.20	175	3,998	4.38%	大買/鉅額交易
2020/01/15	36	47.29	3	47.25	47.20	33	3,778	0.87%
2020/01/14	16	46.63	7	46.74	46.60	9	3,766	0.24%
2020/01/13	29	46.07	0	0.00	46.65	29	3,761	0.77%
2020/01/10	8	45.16	0	0.00	45.40	8	3,835	0.21%
2020/01/09	10	45.51	0	0.00	45.30	10	3,831	0.26%
2020/01/07	2	45.10	2	44.70	44.70	0	3,949	0.00%
2020/01/06	11	45.78	0	0.00	45.65	11	3,964	0.28%
2020/01/03	2	46.20	9	46.47	46.30	-7	4,085	-0.17%
2020/01/02	0	0.00	7	47.02	47.25	-7	4,108	-0.17%
2019/12/31	2	46.05	0	0.00	46.00	2	4,206	0.05%
2019/12/30	3	46.15	4	46.43	46.05	-1	4,311	-0.02%
2019/12/27	0	0.00	32	46.54	46.85	-32	4,271	-0.75%
2019/12/25	6	47.58	2	47.50	47.20	4	4,222	0.09%
2019/12/24	5	47.17	7	47.76	47.70	-2	4,240	-0.05%
2019/12/23	0	0.00	1	47.60	47.60	-1	4,127	-0.02%
2019/12/20	15	46.19	6	46.12	46.00	9	3,987	0.23%
2019/12/19	8	46.49	4	46.58	46.50	4	3,933	0.10%
2019/12/18	10	45.37	11	45.16	45.10	-1	3,831	-0.03%
2019/12/12	0	0.00	2	43.70	43.45	-2	3,953	-0.05%
2019/12/09	6	42.70	4	42.60	42.60	2	4,163	0.05%
2019/12/04	0	0.00	2	43.00	43.00	-2	4,464	-0.04%
2019/12/03	1	42.90	0	0.00	42.90	1	4,563	0.02%
2019/12/02	2	42.50	0	0.00	42.65	2	4,603	0.04%
2019/11/29	1	43.95	0	0.00	43.75	1	4,658	0.02%
2019/11/28	3	44.42	3	44.38	44.80	0	4,686	0.00%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/21	1	43.20	0	0.00	43.20	1	4,990	0.02%
2019/11/20	2	43.00	2	43.15	43.15	0	5,080	0.00%
2019/11/19	1	43.80	26	44.28	43.60	-25	5,197	-0.48%
2019/11/18	32	44.21	8	43.76	44.30	24	5,226	0.46%
2019/11/15	1	42.15	1	42.90	43.00	0	5,233	0.00%
2019/11/14	0	0.00	20	41.30	41.65	-20	5,387	-0.37%
2019/11/13	5	42.70	6	42.89	42.70	-1	5,441	-0.02%
2019/11/12	1	42.30	0	0.00	43.20	1	5,495	0.02%
2019/11/11	2	43.05	2	42.10	42.10	0	5,660	0.00%
2019/11/08	4	44.09	1	43.85	43.85	3	5,702	0.05%
2019/11/07	3	44.32	1	43.80	44.45	2	5,784	0.03%
2019/11/06	0	0.00	13	42.55	42.50	-13	5,882	-0.22%
2019/11/04	0	0.00	2	42.90	42.55	-2	6,228	-0.03%
2019/11/01	1	43.10	0	0.00	43.10	1	6,305	0.02%
2019/10/29	0	0.00	1	42.25	42.25	-1	6,586	-0.02%
2019/10/25	1	43.00	0	0.00	42.65	1	6,713	0.01%
2019/10/24	0	0.00	10	43.23	43.40	-10	6,710	-0.15%
2019/10/23	5	42.55	1	42.50	42.50	4	6,712	0.06%
2019/10/22	5	43.05	0	0.00	42.75	5	6,735	0.07%
2019/10/16	0	0.00	1	41.85	41.80	-1	6,818	-0.01%
2019/10/15	1	40.00	0	0.00	40.60	1	6,821	0.01%
2019/10/14	1	38.70	0	0.00	39.30	1	6,860	0.01%
2019/10/09	0	0.00	24	38.48	38.85	-24	6,895	-0.35%
2019/10/08	4	41.30	0	0.00	41.05	4	6,871	0.06%
2019/10/04	12	41.13	11	41.03	40.30	1	6,848	0.01%
2019/09/27	4	42.38	14	42.00	42.05	-10	6,999	-0.14%
2019/09/24	2	43.95	0	0.00	43.80	2	7,262	0.03%
2019/09/23	1	44.75	0	0.00	44.30	1	7,290	0.01%
2019/09/18	15	43.80	50	43.86	43.40	-35	7,383	-0.47%
2019/09/16	5	45.70	3	44.85	44.85	2	7,215	0.03%
2019/09/09	10	47.98	30	47.16	46.70	-20	7,411	-0.27%
2019/09/06	16	51.09	6	51.55	51.50	10	7,243	0.14%
2019/09/05	4	51.13	4	51.48	51.40	0	7,472	0.00%
2019/09/03	33	50.82	0	0.00	50.50	33	7,592	0.43%
2019/08/30	4	50.55	0	0.00	50.30	4	7,796	0.05%
2019/08/29	3	50.57	0	0.00	50.80	3	7,929	0.04%
2019/08/28	6	50.43	0	0.00	50.60	6	7,921	0.08%
2019/08/26	3	51.20	0	0.00	51.30	3	7,858	0.04%
2019/08/23	0	0.00	521	53.92	53.60	-521	7,771	-6.70%	大賣/鉅額交易
2019/08/22	6	54.78	13	54.08	54.90	-7	7,731	-0.09%
2019/08/21	10	54.00	0	0.00	54.20	10	7,650	0.13%
2019/08/20	4	55.25	3	55.60	55.00	1	7,684	0.01%
2019/08/19	5	54.86	44	55.47	55.20	-39	7,690	-0.51%
2019/08/16	22	53.93	0	0.00	53.20	22	7,605	0.29%
2019/08/15	2	54.10	3	53.93	53.90	-1	7,544	-0.01%
2019/08/14	5	54.60	7	54.99	54.60	-2	7,517	-0.03%
2019/08/13	13	54.57	1	53.10	53.10	12	7,466	0.16%
2019/08/12	40	55.06	3	54.53	54.40	37	7,543	0.49%
2019/08/08	8	54.58	41	56.03	56.50	-33	7,500	-0.44%
2019/08/07	14	53.02	0	0.00	52.80	14	7,291	0.19%
2019/08/06	0	0.00	2	53.00	53.80	-2	7,271	-0.03%
2019/08/05	5	51.00	0	0.00	50.70	5	7,113	0.07%
2019/08/02	5	53.14	0	0.00	52.70	5	7,225	0.07%
2019/08/01	0	0.00	8	52.38	53.00	-8	7,491	-0.11%
2019/07/31	1	51.80	2	51.70	51.60	-1	7,711	-0.01%
2019/07/30	8	51.49	9	51.12	51.50	-1	7,891	-0.01%
2019/07/29	1	49.70	3	50.07	50.50	-2	7,944	-0.03%
2019/07/26	0	0.00	1	49.85	49.60	-1	8,083	-0.01%
2019/07/25	0	0.00	3	49.60	49.85	-3	8,164	-0.04%
2019/07/24	0	0.00	182	49.58	49.40	-182	8,324	-2.19%	大賣/鉅額交易
2019/07/22	2	50.85	1	50.70	50.70	1	8,389	0.01%
2019/07/19	0	0.00	2	49.43	49.50	-2	8,400	-0.02%
2019/07/18	5	49.33	1	49.40	49.00	4	8,547	0.05%
2019/07/16	2	50.80	0	0.00	50.70	2	8,540	0.02%
2019/07/15	0	0.00	47	52.21	51.90	-47	8,616	-0.55%
2019/07/12	2	50.90	11	51.46	51.50	-9	8,738	-0.10%
2019/07/11	5	50.00	0	0.00	50.70	5	8,819	0.06%
2019/07/10	4	50.30	3	51.13	50.20	1	9,016	0.01%
2019/07/09	6	49.97	72	50.65	49.85	-66	9,495	-0.70%
2019/07/08	7	50.01	2	50.50	50.60	5	10,127	0.05%
2019/07/05	1	52.00	3	51.73	51.70	-2	10,138	-0.02%
2019/07/04	2	52.20	2	52.50	52.10	0	10,181	0.00%
2019/07/03	19	52.49	8	52.00	51.70	11	10,261	0.11%
2019/07/02	7	54.57	2	54.70	54.30	5	10,153	0.05%
2019/07/01	2	54.70	12	54.73	55.50	-10	10,229	-0.10%
2019/06/28	0	0.00	1	54.40	54.60	-1	10,178	-0.01%
2019/06/27	11	54.76	2	55.05	53.70	9	10,264	0.09%
2019/06/26	1	53.60	1	54.30	54.00	0	10,310	0.00%
2019/06/25	2	53.55	1	54.10	54.10	1	10,371	0.01%
2019/06/24	15	54.37	4	54.40	54.30	11	10,411	0.11%
2019/06/21	17	54.11	0	0.00	53.10	17	10,404	0.16%
2019/06/20	6	54.53	10	54.23	54.30	-4	10,366	-0.04%
2019/06/19	3	53.63	7	53.69	53.40	-4	10,343	-0.04%
2019/06/18	0	0.00	133	51.20	53.40	-133	10,289	-1.29%	大賣/鉅額交易
2019/06/17	5	53.90	1	53.00	52.70	4	10,162	0.04%
2019/06/14	8	55.05	0	0.00	55.00	8	10,109	0.08%
2019/06/13	75	55.09	2	56.15	54.90	73	10,050	0.73%
2019/06/12	0	0.00	2	54.10	54.00	-2	9,826	-0.02%
2019/06/11	1	53.10	2	53.50	53.10	-1	9,808	-0.01%
2019/06/10	15	52.60	13	52.63	52.60	2	9,740	0.02%
2019/06/06	15	52.04	2	52.15	52.70	13	9,728	0.13%
2019/06/05	0	0.00	2	49.60	51.70	-2	9,543	-0.02%
2019/06/04	0	0.00	1	48.80	48.40	-1	9,438	-0.01%
2019/06/03	0	0.00	1	47.35	47.35	-1	9,508	-0.01%
2019/05/31	7	47.97	6	48.32	48.20	1	9,800	0.01%
2019/05/29	11	47.50	11	46.68	47.50	0	9,802	0.00%
2019/05/28	20	47.30	0	0.00	47.30	20	9,865	0.20%
2019/05/27	2	44.35	8	44.87	45.60	-6	9,886	-0.06%
2019/05/24	9	46.81	8	46.98	45.95	1	9,851	0.01%
2019/05/23	3	47.37	1	46.25	46.25	2	9,818	0.02%
2019/05/22	156	49.85	1	48.95	48.95	155	9,878	1.57%	大買/鉅額交易
2019/05/21	6	49.48	5	49.70	49.75	1	9,976	0.01%
2019/05/20	2	49.00	1	48.80	48.75	1	10,042	0.01%
2019/05/17	15	52.03	11	49.93	49.55	4	9,982	0.04%
2019/05/16	5	52.40	10	52.60	51.70	-5	9,904	-0.05%
2019/05/15	1	51.30	3	51.67	51.60	-2	9,874	-0.02%
2019/05/14	0	0.00	1	50.50	50.80	-1	9,929	-0.01%
2019/05/13	1	50.00	3	50.00	50.00	-2	10,008	-0.02%
2019/05/10	6	49.93	7	49.89	50.00	-1	10,404	-0.01%
2019/05/09	19	50.93	14	53.86	50.50	5	10,496	0.05%
2019/05/08	2	52.80	4	54.40	55.00	-2	10,425	-0.02%
2019/05/07	2	52.05	2	52.15	53.70	0	10,216	0.00%
2019/05/06	1	51.10	1	51.20	50.00	0	10,111	0.00%
2019/05/03	23	51.74	14	51.06	51.70	9	10,062	0.09%
2019/05/02	9	50.66	8	51.11	50.70	1	10,037	0.01%
2019/04/30	1	51.20	2	50.95	51.20	-1	10,095	-0.01%
2019/04/29	3	48.42	2	49.50	49.25	1	10,047	0.01%
2019/04/25	1	48.30	4	49.51	49.10	-3	10,291	-0.03%
2019/04/24	1	49.10	2	49.13	49.00	-1	10,513	-0.01%
2019/04/23	1	50.30	0	0.00	50.70	1	10,808	0.01%
2019/04/22	78	49.99	6	50.07	49.70	72	11,100	0.65%
2019/04/19	12	50.39	3	50.63	50.40	9	11,010	0.08%
2019/04/18	7	50.29	7	51.30	50.00	0	10,844	0.00%
2019/04/17	3	51.23	8	51.33	52.00	-5	10,676	-0.05%
2019/04/16	14	50.88	15	50.62	50.70	-1	10,536	-0.01%
2019/04/15	2	49.55	20	49.77	51.00	-18	10,281	-0.18%
2019/04/12	4	48.86	20	48.01	46.45	-16	9,716	-0.16%
2019/04/11	18	46.43	18	46.47	46.95	0	9,029	0.00%
2019/04/10	1	45.15	1	45.95	45.75	0	8,884	0.00%
2019/04/09	23	45.83	26	45.67	45.45	-3	8,873	-0.03%
2019/04/08	20	45.28	1	45.15	45.10	19	8,766	0.22%
2019/04/03	71	44.87	67	44.95	44.70	4	8,714	0.05%
2019/04/02	9	44.39	8	43.85	43.85	1	8,645	0.01%
2019/04/01	16	45.01	36	44.79	44.00	-20	8,611	-0.23%
2019/03/29	4	43.23	24	44.06	43.85	-20	8,466	-0.24%
2019/03/28	32	42.43	8	42.19	41.80	24	8,339	0.29%
2019/03/27	12	41.86	4	42.04	42.15	8	8,292	0.10%
2019/03/26	0	0.00	2	41.80	41.40	-2	8,246	-0.02%
2019/03/22	17	41.60	15	41.70	41.20	2	8,334	0.02%
2019/03/21	12	41.94	4	41.80	42.00	8	8,383	0.10%
2019/03/20	13	41.17	13	41.40	41.10	0	8,350	0.00%
2019/03/19	1	41.70	1	41.20	41.60	0	8,334	0.00%
2019/03/18	6	40.60	0	0.00	40.40	6	8,292	0.07%
2019/03/15	2	41.48	1	41.50	41.15	1	8,266	0.01%
2019/03/14	1	41.20	1	41.50	41.90	0	8,256	0.00%
2019/03/13	1	40.65	0	0.00	40.80	1	8,263	0.01%
2019/03/12	8	41.80	10	40.97	40.45	-2	8,221	-0.02%
2019/03/11	10	41.60	0	0.00	41.35	10	8,174	0.12%
2019/03/08	5	42.22	45	41.77	41.45	-40	8,280	-0.48%
2019/03/07	0	42.80	0	0.00	42.65	0	8,253	0.00%
2019/03/06	10	45.27	30	45.12	43.70	-20	8,223	-0.24%
2019/03/05	0	0.00	1	43.80	44.25	-1	8,029	-0.01%
2019/03/04	6	44.36	5	43.90	44.40	1	8,107	0.01%
2019/02/27	2	43.10	2	44.30	44.30	0	8,141	0.00%
2019/02/26	1	43.65	1	43.60	43.60	0	8,098	0.00%
2019/02/25	3	44.43	1	44.45	44.45	2	8,177	0.02%
2019/02/22	2	43.85	5	43.47	43.40	-3	8,166	-0.04%
2019/02/21	24	45.56	11	44.52	44.40	13	8,278	0.16%
2019/02/20	4	44.46	33	44.72	45.00	-29	8,215	-0.35%
2019/02/19	30	45.13	0	0.00	44.20	30	8,137	0.37%
2019/02/18	10	44.60	7	44.18	44.15	3	8,149	0.04%
2019/02/15	20	44.73	2	44.30	44.30	18	8,216	0.22%
2019/02/14	1	45.75	11	45.74	45.10	-10	8,225	-0.12%
2019/02/13	45	47.15	4	45.53	45.25	41	8,184	0.50%
2019/02/12	5	47.56	50	47.00	46.95	-45	8,142	-0.55%
2019/02/11	7	47.19	12	46.09	48.05	-5	8,166	-0.06%
2019/01/30	54	42.11	60	42.04	43.70	-6	7,777	-0.08%
2019/01/29	39	41.46	39	41.00	40.65	0	7,542	0.00%
2019/01/28	15	41.85	26	41.68	41.10	-11	7,297	-0.15%
2019/01/25	5	41.34	8	40.99	40.80	-3	7,166	-0.04%
2019/01/24	52	41.16	12	41.00	41.25	40	7,083	0.56%
2019/01/23	12	40.71	3	40.78	41.00	9	6,996	0.13%
2019/01/22	11	40.45	14	40.40	39.65	-3	6,839	-0.04%
2019/01/21	4	41.38	4.3	40.66	40.30	-0.3	6,699	0.00%
2019/01/18	8	40.95	16	40.89	41.35	-8	6,564	-0.12%
2019/01/17	23	41.27	18	41.69	40.55	5	6,416	0.08%
2019/01/16	52	40.38	22	40.23	41.15	30	6,188	0.48%
2019/01/15	22	38.70	27	39.13	39.60	-5	5,890	-0.08%
2019/01/14	18	36.18	16	36.04	38.20	2	5,445	0.04%
2019/01/11	3	35.00	3	34.80	34.80	0	5,098	0.00%
2019/01/10	7	35.10	0	0.00	35.25	7	5,104	0.14%
2019/01/08	3	34.85	8	35.26	35.50	-5	5,156	-0.10%
2019/01/07	6	35.25	2	35.13	35.05	4	5,120	0.08%
2019/01/04	0	0.00	4	34.65	34.90	-4	5,160	-0.08%
2019/01/03	0	0.00	20	34.80	34.80	-20	5,244	-0.38%
2019/01/02	7	34.97	5	35.00	34.40	2	5,265	0.04%
2018/12/28	1	33.35	2	34.20	34.55	-1	5,266	-0.02%
2018/12/26	2	32.93	2	32.65	32.65	0	5,456	0.00%
2018/12/25	10	33.06	8	33.19	33.20	2	5,582	0.04%
2018/12/24	9	34.46	5	34.57	34.55	4	5,528	0.07%
2018/12/22	0	0.00	1	35.00	34.85	-1	5,669	-0.02%
2018/12/21	17	35.34	20	35.60	35.50	-3	5,693	-0.05%
2018/12/20	2	35.40	1	35.45	35.70	1	5,646	0.02%
2018/12/19	13	35.23	7	35.33	35.20	6	5,620	0.11%
2018/12/18	13	35.80	6	35.90	35.25	7	5,647	0.12%
2018/12/17	4	35.25	2	35.80	35.65	2	5,602	0.04%
2018/12/14	2	35.55	4	35.58	35.50	-2	5,722	-0.03%
2018/12/13	2	34.70	9	35.04	35.00	-7	5,708	-0.12%
2018/12/11	7	34.31	7	34.62	34.25	0	5,785	0.00%
2018/12/10	3	33.50	5	34.06	34.30	-2	5,869	-0.03%
2018/12/07	3	33.95	3	34.30	34.30	0	5,914	0.00%
2018/12/06	6	34.10	6	34.00	34.00	0	5,940	0.00%
2018/12/05	0	0.00	3	35.40	35.40	-3	5,959	-0.05%
2018/12/04	2	35.50	12	35.36	35.40	-10	6,055	-0.17%
2018/12/03	0	0.00	2	36.45	36.35	-2	6,100	-0.03%
2018/11/30	4	35.29	2	35.68	35.50	2	6,288	0.03%
2018/11/29	14	35.34	1	34.90	34.90	13	6,381	0.20%
2018/11/28	20	35.76	11	35.85	35.60	9	6,722	0.13%
2018/11/27	5	35.35	15	34.83	35.35	-10	6,715	-0.15%
2018/11/26	2	34.15	7	34.59	34.55	-5	6,769	-0.07%
2018/11/23	1	33.15	0	0.00	33.10	1	6,853	0.01%
2018/11/22	22	34.07	2	33.95	33.10	20	6,997	0.29%
2018/11/21	3	34.58	0	0.00	34.60	3	7,287	0.04%
2018/11/20	7	34.64	0	0.00	34.50	7	7,661	0.09%
2018/11/19	8	34.89	3	35.22	35.25	5	7,658	0.07%
2018/11/16	4	35.15	4	34.50	34.55	0	7,754	0.00%
2018/11/15	0	0.00	3	34.67	34.90	-3	7,771	-0.04%
2018/11/14	6	34.77	5	34.85	34.75	1	7,837	0.01%
2018/11/12	17	33.41	17	33.36	33.45	0	7,645	0.00%
2018/11/09	0	0.00	1	33.10	33.20	-1	7,615	-0.01%
2018/11/08	11	32.99	8	34.69	32.10	3	7,626	0.04%
2018/11/06	9	32.18	9	32.42	31.95	0	7,623	0.00%
2018/11/05	0	0.00	2	32.05	32.40	-2	7,638	-0.03%
2018/10/30	0	0.00	3	27.93	28.30	-3	7,902	-0.04%
2018/10/29	4	28.35	0	0.00	27.70	4	8,102	0.05%
2018/10/24	1	29.15	0	0.00	30.10	1	8,476	0.01%
2018/10/17	1	29.45	2	29.70	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	1	28.85	28.85	-1	9,755	-0.01%
2018/10/15	7	28.40	9	27.52	28.40	-2	9,824	-0.02%
2018/10/12	2	25.75	3	26.30	27.80	-1	9,868	-0.01%
2018/10/09	1	29.05	1	29.50	28.80	0	10,178	0.00%
2018/10/08	1	29.70	0	0.00	29.45	1	10,380	0.01%
2018/10/05	3	29.80	0	0.00	29.40	3	10,806	0.03%
2018/10/04	3	30.28	7	30.31	30.30	-4	10,989	-0.04%
2018/10/03	3	32.13	1	32.60	32.00	2	10,902	0.02%
2018/10/01	5	30.59	4	30.60	30.95	1	10,962	0.01%
2018/09/28	0	0.00	4	31.88	31.70	-4	10,991	-0.04%
2018/09/27	2	32.15	1	32.10	32.25	1	10,989	0.01%
2018/09/26	5	32.10	5	32.00	32.10	0	11,010	0.00%
2018/09/25	0	0.00	3	31.47	32.15	-3	11,008	-0.03%
2018/09/21	4	31.59	0	0.00	31.45	4	10,954	0.04%
2018/09/20	0	0.00	1	31.65	30.85	-1	10,881	-0.01%
2018/09/19	3	33.20	2	32.40	32.25	1	10,713	0.01%
2018/09/18	0	0.00	3	32.43	33.10	-3	10,631	-0.03%
2018/09/17	13	33.32	9	33.79	33.15	4	10,586	0.04%
2018/09/14	3	34.47	5	34.59	34.25	-2	10,591	-0.02%
2018/09/13	6	33.13	1	32.95	33.20	5	10,476	0.05%
2018/09/12	12	33.70	14	33.73	33.30	-2	10,383	-0.02%
2018/09/11	8	33.22	15	33.99	34.70	-7	10,325	-0.07%
2018/09/10	5	33.91	2	32.80	33.00	3	10,218	0.03%
2018/09/07	4	33.93	4	34.16	34.60	0	10,088	0.00%
2018/09/06	18	34.93	20	35.46	35.00	-2	10,124	-0.02%
2018/09/05	3	34.83	6	34.73	34.70	-3	9,826	-0.03%
2018/09/04	27	35.43	16	36.25	34.10	11	9,652	0.11%
2018/09/03	0	0.00	1	36.70	36.70	-1	9,251	-0.01%
2018/08/31	16	37.46	16	36.85	36.60	0	9,128	0.00%
2018/08/30	17	36.73	11	37.30	36.70	6	8,975	0.07%
2018/08/29	4	36.94	1	36.60	37.35	3	8,820	0.03%
2018/08/28	1	36.00	1	37.25	36.70	0	8,635	0.00%
2018/08/27	11	34.01	11	34.34	35.30	0	8,230	0.00%
2018/08/24	0	0.00	2	32.58	33.10	-2	7,915	-0.03%
2018/08/23	2	32.83	1	33.20	32.35	1	7,920	0.01%
2018/08/22	10	32.15	9	31.30	32.25	1	7,714	0.01%
2018/08/17	0	0.00	2	30.00	29.70	-2	7,456	-0.03%
2018/08/15	0	0.00	8	30.22	29.85	-8	7,407	-0.11%
2018/08/14	7	30.44	0	0.00	29.65	7	7,324	0.10%
2018/08/13	0	0.00	2	31.30	30.75	-2	7,189	-0.03%
2018/08/09	0	0.00	8	31.81	31.90	-8	6,961	-0.11%
2018/08/08	15	32.38	12	32.92	31.75	3	6,907	0.04%
2018/08/07	3	32.00	7	32.43	32.65	-4	6,787	-0.06%
2018/08/06	1	31.90	1	31.80	31.80	0	6,687	0.00%
2018/08/03	22	32.54	16	33.01	32.20	6	6,627	0.09%
2018/08/02	0	0.00	9	32.17	32.30	-9	6,498	-0.14%
2018/08/01	16	32.38	2	32.18	31.85	14	6,373	0.22%
2018/07/31	1	31.75	2	31.60	32.00	-1	6,187	-0.02%
2018/07/30	7	32.40	12	32.21	32.40	-5	6,110	-0.08%
2018/07/27	8	31.90	11.4	31.90	32.00	-3.4	5,970	-0.06%
2018/07/26	13	31.17	9	31.48	31.00	4	5,694	0.07%
2018/07/25	8	29.25	11	29.31	29.25	-3	5,245	-0.06%
2018/07/24	3	30.05	6	29.87	29.30	-3	5,128	-0.06%
2018/07/23	0	0.00	3	28.00	27.95	-3	4,781	-0.06%
2018/07/20	6	27.83	5	27.90	28.60	1	4,759	0.02%
2018/07/19	4	28.60	1	28.35	28.45	3	4,688	0.06%
2018/07/18	0	0.00	2	28.55	28.60	-2	4,648	-0.04%
2018/07/17	7	29.30	6	29.30	28.65	1	4,508	0.02%
2018/07/16	27	28.71	32	28.95	28.10	-5	4,143	-0.12%
2018/07/13	20	29.06	6	28.22	29.30	14	3,897	0.36%
2018/07/12	6	25.47	16	26.69	27.75	-10	3,424	-0.29%
2018/07/09	0	0.00	1	25.75	25.15	-1	2,996	-0.03%
2018/07/06	1	24.95	9	24.14	25.35	-8	2,827	-0.28%
2018/06/29	0	0.00	2	23.05	22.85	-2	2,471	-0.08%
2018/06/28	2	22.80	0	0.00	22.75	2	2,461	0.08%
2018/06/26	10	23.60	10	23.25	23.60	0	2,427	0.00%
2018/06/25	1	23.75	1	23.95	23.35	0	2,387	0.00%
2018/06/14	10	24.40	0	0.00	23.60	10	2,236	0.45%
2018/06/12	1	23.40	0	0.00	23.25	1	2,014	0.05%
2018/06/08	0	0.00	5	23.65	23.35	-5	2,028	-0.25%
2018/06/07	1	23.90	0	0.00	23.70	1	2,010	0.05%
2018/06/04	0	0.00	2	23.48	23.60	-2	1,887	-0.11%
2018/06/01	7	23.57	7	24.69	23.50	0	1,842	0.00%
2018/05/31	5	23.55	6.1	23.63	23.65	-1.1	1,706	-0.06%
2018/05/29	2	21.53	1	21.55	21.60	1	1,498	0.07%
2018/05/28	5	21.70	2	21.83	21.85	3	1,464	0.20%
2018/05/25	1	21.90	0	0.00	21.90	1	1,443	0.07%
2018/05/24	1	21.80	0	0.00	21.80	1	1,421	0.07%
2018/05/23	1	21.75	0	0.00	21.85	1	1,412	0.07%
2018/05/22	2	21.98	10	22.03	22.10	-8	1,367	-0.58%
2018/05/21	1	21.40	2	21.65	21.90	-1	1,311	-0.08%
2018/05/18	0	0.00	1	21.70	21.60	-1	1,286	-0.08%
2018/05/17	1	21.75	0	0.00	21.90	1	1,278	0.08%
2018/05/16	7	21.80	1	21.60	21.80	6	1,260	0.48%
2018/05/15	6	21.74	1	21.65	21.60	5	1,237	0.40%
2018/05/10	0	0.00	1	22.45	22.25	-1	1,100	-0.09%
2018/05/04	1	22.40	0	0.00	22.45	1	913	0.11%
2018/04/12	0	0.00	0.1	20.15	20.25	-0.1	587	-0.01%
2018/04/11	0	0.00	1	19.55	19.40	-1	580	-0.17%
2018/04/10	0	0.00	3	19.70	19.50	-3	589	-0.51%
2018/03/27	1	18.65	0	0.00	18.80	1	621	0.16%
2018/03/23	1	19.20	0	0.00	19.15	1	620	0.16%
2018/03/16	1	20.35	0	0.00	20.45	1	641	0.16%
2018/03/15	1	20.45	0	0.00	20.65	1	634	0.16%
2018/03/14	0	0.00	4	19.63	20.65	-4	594	-0.67%
2018/03/09	1	18.80	0	0.00	18.90	1	570	0.18%
2018/03/08	1	18.95	0	0.00	18.85	1	570	0.18%
2018/03/07	2	18.78	0	0.00	18.80	2	566	0.35%
2018/02/27	0	0.00	1	19.45	19.25	-1	551	-0.18%
2018/02/26	1	19.30	0	0.00	19.45	1	553	0.18%
2018/02/23	0	0.00	1	19.30	19.25	-1	554	-0.18%
2018/02/21	1	19.00	0	0.00	19.20	1	565	0.18%
2018/02/05	20	20.04	0	0.00	19.65	20	666	3.00%
2018/02/01	0	0.00	55	20.66	20.70	-55	671	-8.19%