泰鼎-KY (4927)-元大-萬華券商分點個股進出

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
41.70
漲跌
▼0.40
漲幅
-0.95%
成交量
397張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－元大-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-萬華券商分點個股進出
元大-萬華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
2024/04/08	0	0.00	1	39.50	39.50	-1	629	-0.16%
2024/04/03	1	38.95	0	0.00	39.00	1	621	0.16%
2024/04/02	30	39.60	0	0.00	39.35	30	612	4.90%
2024/03/27	0	0.00	5	40.60	40.60	-5	552	-0.90%
2024/03/26	0	41.10	0	0.00	40.70	0	545	0.00%
2024/03/25	0	0.00	1	42.10	42.20	-1	534	-0.19%
2024/03/21	0	0.00	1	41.15	41.55	-1	520	-0.19%
2024/03/20	0	0.00	2	41.25	41.00	-2	519	-0.38%
2024/03/19	10	41.00	0	0.00	41.15	10	515	1.94%
2024/03/18	74	40.99	7	41.44	41.70	67	504	13.27%
2024/03/15	0	0.00	1	41.40	40.45	-1	486	-0.21%
2024/03/14	1	40.15	5	41.17	41.25	-4	474	-0.84%
2024/03/13	52	40.52	0	0.00	40.20	52	459	11.33%
2024/03/12	5	42.59	0	0.00	42.15	5	426	1.17%
2024/03/11	2	42.70	0	0.00	42.65	2	397	0.50%
2024/03/06	4	43.59	6	43.68	43.75	-2	336	-0.59%
2024/03/05	2	43.13	0	0.00	42.90	2	301	0.66%
2024/03/04	1	44.30	10	44.47	44.65	-9	272	-3.30%
2024/02/27	30	47.50	0	0.00	46.80	30	224	13.35%
2024/02/26	0	0.00	5	47.65	47.40	-5	224	-2.23%
2024/02/20	0	0.00	2	50.30	49.70	-2	222	-0.90%
2024/02/19	0	0.00	4	50.70	50.40	-4	220	-1.81%
2024/02/01	0	0.00	7	47.35	47.30	-7	214	-3.26%
2024/01/29	0	0.00	2	48.60	48.60	-2	226	-0.88%
2024/01/25	25	48.40	0	0.00	48.40	25	241	10.37%
2024/01/19	35	48.00	0	0.00	48.05	35	290	12.07%
2024/01/18	2	47.40	0	0.00	47.90	2	302	0.66%
2024/01/16	30	48.80	0	0.00	48.40	30	315	9.51%
2024/01/10	21	49.10	0	0.00	48.85	21	338	6.20%
2024/01/09	29	49.70	0	0.00	49.70	29	343	8.44%
2023/12/15	2	51.10	0	0.00	50.80	2	444	0.45%
2023/12/11	30	50.40	0	0.00	50.40	30	483	6.21%
2023/12/07	1	49.90	0	0.00	49.60	1	498	0.20%
2023/12/06	43	50.60	0	0.00	50.50	43	511	8.41%
2023/12/05	2	50.45	0	0.00	50.80	2	519	0.39%
2023/12/04	2	50.65	0	0.00	50.50	2	539	0.37%
2023/12/01	6	51.03	0	0.00	51.10	6	578	1.04%
2023/11/30	6	50.30	0	0.00	50.50	6	594	1.01%
2023/11/06	30	49.70	0	0.00	49.65	30	744	4.03%
2023/11/03	0	0.00	3	48.53	48.60	-3	745	-0.40%
2023/11/02	2	47.20	4	46.79	46.90	-2	749	-0.27%
2023/11/01	1	46.10	3	46.15	45.60	-2	760	-0.26%
2023/10/31	31	48.47	1	48.65	46.65	30	758	3.95%
2023/10/27	1	46.90	0	0.00	46.85	1	768	0.13%
2023/10/26	2	47.98	0	0.00	47.90	2	764	0.26%
2023/10/20	32	50.01	0	0.00	49.95	32	762	4.20%
2023/10/18	2	51.80	0	0.00	51.60	2	767	0.26%
2023/10/11	0	0.00	2	52.80	52.50	-2	842	-0.24%
2023/10/06	2	52.85	0	0.00	52.70	2	861	0.23%
2023/09/14	0	0.00	5	56.74	56.80	-5	1,187	-0.42%
2023/09/12	10	55.00	0	0.00	54.70	10	1,182	0.85%
2023/09/11	2	54.85	0	0.00	55.10	2	1,192	0.17%
2023/09/07	13	56.52	2	56.90	56.10	11	1,204	0.91%
2023/09/06	2	56.75	3	57.07	57.00	-1	1,200	-0.08%
2023/09/05	0	0.00	1	59.40	60.10	-1	1,176	-0.08%
2023/08/31	0	0.00	2	57.25	57.10	-2	1,245	-0.16%
2023/08/30	0	0.00	13	56.92	56.60	-13	1,275	-1.02%
2023/08/28	0	0.00	2	52.70	53.00	-2	1,275	-0.16%
2023/08/24	2	52.25	0	0.00	52.50	2	1,345	0.15%
2023/08/23	2	52.40	0	0.00	52.30	2	1,377	0.15%
2023/08/18	2	51.95	1	52.00	51.60	1	1,391	0.07%
2023/08/17	1	52.60	0	0.00	52.80	1	1,397	0.07%
2023/08/16	1	52.60	0	0.00	52.30	1	1,453	0.07%
2023/08/14	3	54.63	0	0.00	54.60	3	1,451	0.21%
2023/08/04	13	57.79	0	0.00	57.70	13	1,453	0.89%
2023/08/02	1	58.40	0	0.00	58.20	1	1,450	0.07%
2023/08/01	11	62.12	0	0.00	61.40	11	1,449	0.76%
2023/07/31	12	62.37	2	62.10	62.00	10	1,445	0.69%
2023/07/28	10	62.30	0	0.00	62.40	10	1,434	0.70%
2023/07/24	5	62.50	0	0.00	62.60	5	1,430	0.35%
2023/07/21	6	63.37	0	0.00	63.20	6	1,433	0.42%
2023/07/19	1	64.90	0	0.00	63.90	1	1,450	0.07%
2023/07/14	1	66.00	0	0.00	66.00	1	1,433	0.07%
2023/07/12	3	66.83	0	0.00	67.00	3	1,424	0.21%
2023/07/07	0	0.00	2	65.70	66.80	-2	1,574	-0.13%
2023/07/06	0	0.00	3	65.47	65.80	-3	1,633	-0.18%
2023/07/05	2	66.80	4	67.40	67.80	-2	1,583	-0.13%
2023/07/04	4	70.35	0	0.00	70.20	4	1,531	0.26%
2023/07/03	0	0.00	21	64.31	65.10	-21	1,416	-1.48%
2023/06/27	16	60.19	0	0.00	59.60	16	1,384	1.16%
2023/06/26	2	60.80	0	0.00	61.10	2	1,385	0.14%
2023/06/21	3	61.47	0	0.00	61.20	3	1,385	0.22%
2023/06/20	6	60.65	0	0.00	60.80	6	1,387	0.43%
2023/06/14	3	62.83	0	0.00	62.20	3	1,365	0.22%
2023/06/13	2	63.50	2	64.20	63.50	0	1,352	0.00%
2023/06/12	0	0.00	10	63.70	64.20	-10	1,356	-0.74%
2023/06/09	2	64.35	0	0.00	64.10	2	1,352	0.15%
2023/06/08	1	65.40	0	0.00	64.70	1	1,344	0.07%
2023/06/06	0	0.00	13	65.74	64.80	-13	1,326	-0.98%
2023/06/05	4	63.65	0	0.00	63.80	4	1,275	0.31%
2023/05/31	10	63.00	22	62.70	63.00	-12	1,256	-0.96%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	17	60.30	0	0.00	60.80	17	1,232	1.38%
2023/05/24	0	0.00	1	60.90	61.50	-1	1,235	-0.08%
2023/05/22	0	0.00	33	62.23	61.50	-33	1,318	-2.50%
2023/05/18	1	59.70	0	0.00	59.10	1	1,261	0.08%
2023/05/17	0	0.00	1	59.70	59.70	-1	1,244	-0.08%
2023/05/12	0	0.00	1	55.60	55.50	-1	1,198	-0.08%
2023/05/11	1	56.20	0	0.00	55.10	1	1,200	0.08%
2023/05/08	0	0.00	3	54.60	55.30	-3	1,226	-0.24%
2023/04/28	5	54.70	0	0.00	55.10	5	1,269	0.39%
2023/04/27	0	0.00	1	54.50	54.30	-1	1,263	-0.08%
2023/04/26	1	52.90	1	52.90	54.30	0	1,256	0.00%
2023/04/21	10	57.30	0	0.00	56.70	10	1,227	0.81%
2023/04/19	10	60.30	0	0.00	59.80	10	1,203	0.83%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/13	11	61.54	0	0.00	61.50	11	1,151	0.96%
2023/04/12	3	61.80	8	63.16	63.60	-5	1,060	-0.47%
2023/04/11	1	61.90	10	62.30	62.10	-9	976	-0.92%
2023/03/21	0	0.00	1	58.20	58.20	-1	911	-0.11%
2023/03/13	0	58.80	0	0.00	58.60	0	996	0.00%
2023/03/10	2	59.20	0	0.00	59.00	2	1,031	0.19%
2023/03/01	10	58.30	0	0.00	58.70	10	1,338	0.75%
2023/02/23	0	62.60	0	0.00	62.80	0	1,332	0.00%
2023/02/21	0	0.00	1	64.60	64.50	-1	1,383	-0.07%
2023/02/20	1	64.90	2.2	64.83	64.90	-1.2	1,384	-0.09%
2023/02/17	0	0.00	10	61.10	61.60	-10	1,339	-0.75%
2023/02/14	0.2	60.00	0	0.00	59.30	0.2	1,502	0.01%
2022/12/20	0	0.00	4	55.85	55.10	-4	2,360	-0.17%
2022/12/19	10	56.80	2	57.00	56.70	8	2,384	0.34%
2022/12/16	0	0.00	3	57.53	57.50	-3	2,412	-0.12%
2022/12/15	2	59.60	0	0.00	58.90	2	2,412	0.08%
2022/12/12	2	58.20	0	0.00	59.50	2	2,431	0.08%
2022/12/07	1	59.90	2	59.00	58.50	-1	2,530	-0.04%
2022/12/06	0	0.00	13	59.76	59.50	-13	2,550	-0.51%
2022/12/05	1	60.90	0	0.00	61.00	1	2,535	0.04%
2022/12/02	10	60.42	0	0.00	60.80	10	2,533	0.39%
2022/12/01	8	60.44	1	60.80	60.10	7	2,520	0.28%
2022/11/30	1	60.10	1	59.60	59.90	0	2,559	0.00%
2022/11/29	0	0.00	4	59.30	59.50	-4	2,584	-0.15%
2022/11/24	5	57.68	0	0.00	58.40	5	2,494	0.20%
2022/11/23	0	0.00	2	56.60	56.60	-2	2,496	-0.08%
2022/11/22	1	55.70	11	55.43	55.80	-10	2,503	-0.40%
2022/11/18	7	56.27	4	56.95	55.30	3	2,529	0.12%
2022/11/15	0	0.00	4	54.20	54.80	-4	2,672	-0.15%
2022/11/11	8	54.06	7	54.99	53.10	1	2,889	0.03%
2022/11/09	0	0.00	5	55.30	55.90	-5	2,749	-0.18%
2022/11/08	5	55.70	9	54.72	54.40	-4	2,707	-0.15%
2022/11/04	10	53.55	10	53.40	53.50	0	2,589	0.00%
2022/11/02	3	52.10	5	52.50	51.90	-2	2,493	-0.08%
2022/10/28	2	48.65	1	49.20	48.30	1	2,476	0.04%
2022/10/24	4	51.30	4	52.10	51.00	0	2,442	0.00%
2022/10/19	9	53.67	1	52.30	51.60	8	2,364	0.34%
2022/10/18	1	51.70	3	51.40	51.50	-2	2,275	-0.09%
2022/10/14	0	0.00	3	48.43	49.15	-3	2,239	-0.13%
2022/10/13	2	47.70	1	46.95	46.25	1	2,233	0.04%
2022/10/11	2	49.13	0	0.00	48.85	2	2,200	0.09%
2022/10/04	1	50.40	1	50.90	51.40	0	2,170	0.00%
2022/10/03	1	50.00	0	0.00	49.80	1	2,161	0.05%
2022/09/28	2	50.50	0	0.00	49.50	2	2,208	0.09%
2022/09/23	2	54.25	0	0.00	54.60	2	2,271	0.09%
2022/09/22	3	55.77	1	56.30	55.70	2	2,257	0.09%
2022/09/19	1	57.60	0	0.00	57.30	1	2,247	0.04%
2022/09/16	2	58.80	0	0.00	58.90	2	2,240	0.09%
2022/09/08	0	0.00	1	57.70	57.70	-1	2,238	-0.04%
2022/09/06	0	0.00	1	58.20	58.10	-1	2,278	-0.04%
2022/09/02	1	60.80	0	0.00	60.90	1	2,251	0.04%
2022/08/30	1	59.70	1	60.20	61.10	0	2,198	0.00%
2022/08/26	0	0.00	4	59.75	60.60	-4	2,130	-0.19%
2022/08/25	5	59.30	0	0.00	59.00	5	2,116	0.24%
2022/08/23	2	60.60	8	61.03	60.90	-6	2,081	-0.29%
2022/08/19	6	60.28	0	0.00	62.30	6	1,915	0.31%
2022/08/18	0	0.00	3	60.83	61.90	-3	1,693	-0.18%
2022/08/16	8	57.46	0	0.00	56.80	8	1,730	0.46%
2022/08/15	5	58.30	1	57.80	58.20	4	1,729	0.23%
2022/08/12	0	0.00	2	56.80	56.80	-2	1,730	-0.12%
2022/08/11	6	55.78	0	0.00	55.80	6	1,787	0.34%
2022/08/10	2	55.05	0	0.00	55.90	2	1,807	0.11%
2022/08/09	2	54.60	0	0.00	55.70	2	1,793	0.11%
2022/08/08	2	55.10	3	56.20	56.00	-1	1,771	-0.06%
2022/08/05	1	55.80	0	0.00	56.70	1	1,759	0.06%
2022/08/04	8	55.26	1	54.60	55.70	7	1,760	0.40%
2022/08/02	2	57.60	0	0.00	57.70	2	1,791	0.11%
2022/08/01	1	60.40	0	0.00	59.70	1	1,819	0.05%
2022/07/28	0	0.00	6	60.80	60.80	-6	1,940	-0.31%
2022/07/27	6	61.30	0	0.00	61.30	6	1,973	0.30%
2022/07/26	1	61.30	0	0.00	61.10	1	1,980	0.05%
2022/07/25	3	62.90	7	62.70	63.10	-4	1,990	-0.20%
2022/07/22	0	0.00	4	63.80	63.30	-4	1,996	-0.20%
2022/07/20	0	0.00	4	64.35	63.40	-4	2,054	-0.19%
2022/07/19	2	62.50	2	62.80	62.30	0	2,122	0.00%
2022/07/12	0	0.00	1	60.20	60.50	-1	2,295	-0.04%
2022/07/08	0	0.00	1	66.40	65.80	-1	2,316	-0.04%
2022/07/06	1	62.10	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	65.40	0	0.00	64.70	1	2,343	0.04%
2022/07/04	1	65.60	0	0.00	66.40	1	2,278	0.04%
2022/06/30	1	69.50	22	70.60	69.30	-21	2,309	-0.91%
2022/06/27	2	74.20	2	74.75	74.00	0	2,560	0.00%
2022/06/24	1	72.40	1	73.20	72.30	0	2,610	0.00%
2022/06/23	0	0.00	6	69.90	71.70	-6	2,678	-0.22%
2022/06/20	0	0.00	10	73.54	72.90	-10	3,030	-0.33%
2022/06/17	1	72.40	0	0.00	74.00	1	3,136	0.03%
2022/06/15	2	75.95	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	78.70	0	0.00	78.50	1	3,095	0.03%
2022/06/13	8	79.50	0	0.00	79.70	8	3,072	0.26%
2022/06/10	3	83.90	0	0.00	83.20	3	3,034	0.10%
2022/06/09	0	0.00	6	83.80	83.90	-6	3,029	-0.20%
2022/06/08	4	85.68	0	0.00	85.50	4	3,016	0.13%
2022/06/07	10	86.88	0	0.00	86.40	10	3,054	0.33%
2022/06/06	12	87.23	0	0.00	86.30	12	3,077	0.39%
2022/06/02	0	0.00	1.1	88.21	88.10	-1.1	3,112	-0.04%
2022/05/31	0	0.00	0.3	88.37	91.20	-0.3	3,297	-0.01%
2022/05/30	6	88.13	0	0.00	87.60	6	3,379	0.18%
2022/05/27	1	87.30	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.10	0	0.00	88.10	1	3,408	0.03%
2022/05/25	2	87.40	2	87.65	88.60	0	3,438	0.00%
2022/05/24	3.1	89.77	0	0.00	88.60	3.1	3,449	0.09%
2022/05/20	0	0.00	1	92.60	92.90	-1	3,490	-0.03%
2022/05/19	2.2	89.17	0	0.00	91.70	2.2	3,504	0.06%
2022/05/16	1	93.90	0	0.00	93.70	1	3,553	0.03%
2022/05/13	1.1	93.30	0	0.00	93.00	1.1	3,578	0.03%
2022/05/12	0	94.20	0	0.00	92.80	0	3,665	0.00%
2022/05/11	1.1	96.26	0	0.00	96.20	1.1	3,722	0.03%
2022/05/10	2.1	95.22	0	0.00	95.20	2.1	3,762	0.06%
2022/04/26	0	0.00	3	94.07	94.30	-3	4,393	-0.07%
2022/04/25	0	0.00	2	92.20	94.80	-2	4,461	-0.04%
2022/04/22	3	100.67	5	97.90	94.50	-2	4,492	-0.04%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/15	1	99.90	0	0.00	99.40	1	4,935	0.02%
2022/04/12	0	0.00	2	99.60	102.00	-2	5,471	-0.04%
2022/04/07	0	0.00	2	103.50	102.00	-2	5,729	-0.03%
2022/04/01	31	106.90	31	103.50	103.50	0	5,968	0.00%
2022/03/31	2	106.00	2	106.00	106.00	0	6,026	0.00%
2022/03/30	1	105.50	1	107.50	105.50	0	6,178	0.00%
2022/03/29	3	105.33	0	0.00	105.50	3	6,384	0.05%
2022/03/25	0	0.00	3	106.50	104.50	-3	6,734	-0.04%
2022/03/24	1	103.50	4	106.38	107.50	-3	6,998	-0.04%
2022/03/23	2	104.00	0	0.00	102.50	2	7,083	0.03%
2022/03/22	3	100.50	5	102.30	102.50	-2	7,145	-0.03%
2022/03/17	0	0.00	1	91.10	93.70	-1	7,026	-0.01%
2022/03/11	1	94.60	0	0.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	1	95.10	94.80	-1	7,199	-0.01%
2022/03/09	0	0.00	2	90.90	91.80	-2	7,342	-0.03%
2022/03/08	2	91.10	1	91.00	89.60	1	7,673	0.01%
2022/03/07	0	0.00	2	90.55	90.80	-2	7,944	-0.03%
2022/03/04	3	94.00	0	0.00	92.30	3	8,202	0.04%
2022/03/03	2	96.35	0	0.00	96.00	2	8,209	0.02%
2022/03/02	2	98.60	0	0.00	98.60	2	8,153	0.02%
2022/02/25	1	98.50	0	0.00	99.40	1	8,214	0.01%
2022/02/24	1	99.90	0	0.00	100.50	1	8,294	0.01%
2022/02/23	4	103.63	1	102.00	104.00	3	8,512	0.04%
2022/02/22	7	101.00	7	101.00	101.00	0	8,698	0.00%
2022/02/21	2	103.25	1	104.00	104.00	1	8,755	0.01%
2022/02/17	1	105.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	0	0.00	1	106.50	105.50	-1	9,115	-0.01%
2022/02/14	0	0.00	1	106.50	102.00	-1	9,571	-0.01%
2022/02/11	0	0.00	4	106.75	107.00	-4	9,870	-0.04%
2022/02/10	9	105.44	7	104.36	104.50	2	10,054	0.02%
2022/02/09	4	104.50	5	106.30	105.50	-1	10,128	-0.01%
2022/02/08	13	105.69	0	0.00	105.50	13	10,138	0.13%
2022/01/25	1	115.00	2	117.00	115.00	-1	10,232	-0.01%
2022/01/24	0	0.00	2	119.00	119.00	-2	10,245	-0.02%
2022/01/21	1	120.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	5	124.00	6	123.00	125.50	-1	10,259	-0.01%
2022/01/18	10	127.55	4	127.00	123.00	6	10,409	0.06%
2022/01/17	2	123.00	0	0.00	127.50	2	10,437	0.02%
2022/01/13	0	0.00	0.6	124.50	122.50	-0.6	10,540	-0.01%
2022/01/12	4.2	129.99	3	127.50	126.50	1.2	10,553	0.01%
2022/01/11	1.4	129.93	2	132.25	129.00	-0.6	10,539	-0.01%
2022/01/10	2	133.50	1	130.00	129.00	1	10,515	0.01%
2022/01/07	11	127.05	8	131.38	125.00	3	10,675	0.03%
2022/01/06	2	134.50	12	128.75	137.00	-10	10,737	-0.09%
2022/01/05	2	128.00	2.2	126.82	128.50	-0.2	10,568	0.00%
2022/01/04	2	133.00	0	0.00	132.50	2	10,402	0.02%
2022/01/03	9	133.17	8	134.19	134.50	1	10,361	0.01%
2021/12/30	17	130.85	6	130.25	130.50	11	10,330	0.11%
2021/12/29	6.2	126.14	6	127.42	129.00	0.2	10,231	0.00%
2021/12/28	4	126.00	5	126.50	127.00	-1	10,118	-0.01%
2021/12/27	2	120.00	16	121.22	124.00	-14	10,047	-0.14%
2021/12/24	9	121.50	5	121.30	123.00	4	10,005	0.04%
2021/12/23	31	124.15	45	128.59	129.00	-14	9,825	-0.14%
2021/12/22	1	114.00	0.2	119.00	117.50	0.9	9,611	0.01%
2021/12/21	10.1	118.00	0	0.00	118.00	10.1	9,542	0.11%
2021/12/20	24	112.96	21	114.52	114.00	3	9,781	0.03%
2021/12/17	0	0.00	5	105.80	108.00	-5	9,552	-0.05%
2021/12/16	4.1	100.67	5	101.02	102.50	-0.9	9,333	-0.01%
2021/12/14	1	94.80	3	95.67	94.20	-2	9,242	-0.02%
2021/12/13	0	0.00	0.3	95.60	95.20	-0.3	9,303	0.00%
2021/12/09	1	97.80	1	96.00	95.00	0	9,626	0.00%
2021/12/08	1	95.20	0	0.00	95.40	1	9,715	0.01%
2021/12/07	2.2	93.62	1	94.80	93.60	1.2	10,136	0.01%
2021/12/06	3.1	96.45	0	0.00	95.60	3.1	10,457	0.03%
2021/12/03	0	0.00	1	97.70	96.30	-1	10,554	-0.01%
2021/12/02	24	100.08	33	99.13	98.30	-9	10,616	-0.08%
2021/12/01	12	107.67	0	0.00	103.00	12	10,358	0.12%
2021/11/30	2	113.00	7	113.86	114.00	-5	10,353	-0.05%
2021/11/29	1	103.00	0	0.00	104.00	1	10,326	0.01%
2021/11/24	2	99.90	3	101.50	101.50	-1	10,336	-0.01%
2021/11/23	1	99.60	1	103.50	99.00	0	10,249	0.00%
2021/11/22	0	0.00	1	107.00	102.50	-1	10,121	-0.01%
2021/11/19	34	108.34	34	105.03	103.00	0	9,883	0.00%
2021/11/17	3	104.00	5	101.20	103.00	-2	9,585	-0.02%
2021/11/15	0	0.00	4	104.00	103.50	-4	9,310	-0.04%
2021/11/12	6	99.50	1	102.00	98.90	5	9,148	0.05%
2021/11/11	0	0.00	8.1	95.74	101.50	-8.1	8,880	-0.09%
2021/11/10	12	93.26	7	92.09	92.30	5	8,609	0.06%
2021/11/09	0	0.00	11	90.99	93.60	-11	8,228	-0.13%
2021/11/08	3	85.20	1	85.80	85.10	2	7,972	0.03%
2021/11/05	0	0.00	7	82.93	85.00	-7	7,842	-0.09%
2021/11/04	9	83.07	14	84.13	84.80	-5	7,630	-0.07%
2021/11/03	0	0.00	6	79.77	79.90	-6	7,371	-0.08%
2021/11/02	6	77.42	1	76.40	76.30	5	7,284	0.07%
2021/11/01	1.1	79.97	5	79.54	80.00	-3.9	7,196	-0.05%
2021/10/29	0	0.00	2	75.90	78.00	-2	7,122	-0.03%
2021/10/27	2	75.25	0	0.00	75.60	2	7,006	0.03%
2021/10/26	4	75.03	0	0.00	75.10	4	6,952	0.06%
2021/10/25	10	77.94	10	77.76	77.50	0	6,781	0.00%
2021/10/22	4	80.85	11	79.76	80.80	-7	6,653	-0.11%
2021/10/21	0	0.00	2	79.60	78.20	-2	6,455	-0.03%
2021/10/20	6	78.60	2	79.65	77.90	4	6,355	0.06%
2021/10/19	3	77.60	1	78.60	78.50	2	6,208	0.03%
2021/10/18	2	76.40	1	76.50	77.30	1	6,132	0.02%
2021/10/15	20	75.29	31	75.68	76.00	-11	6,050	-0.18%
2021/10/14	1	74.00	9.4	73.38	73.90	-8.4	5,766	-0.14%
2021/10/13	2.3	71.40	1	70.80	70.80	1.3	5,597	0.02%
2021/10/12	4.1	71.75	0	0.00	72.00	4.1	5,590	0.07%
2021/10/08	4	71.30	2	71.80	70.80	2	5,584	0.04%
2021/10/07	12	70.18	5	70.10	70.80	7	5,641	0.12%
2021/10/06	3	68.10	3	68.40	68.70	0	5,580	0.00%
2021/10/05	1	64.80	2	66.65	68.70	-1	5,539	-0.02%
2021/10/01	5	65.34	1	66.00	65.10	4	5,413	0.07%
2021/09/30	2	68.90	0	0.00	68.00	2	5,326	0.04%
2021/09/29	7	69.79	2	70.00	69.50	5	5,269	0.09%
2021/09/27	15	74.25	12.1	72.79	73.10	2.9	5,041	0.06%
2021/09/24	1	71.00	0	71.50	71.30	1	4,553	0.02%
2021/09/23	3	68.20	6	69.00	69.00	-3	4,403	-0.07%
2021/09/22	3	68.70	0	0.00	68.30	3	4,354	0.07%
2021/09/17	0	0.00	5	68.16	68.70	-5	4,283	-0.12%
2021/09/16	2	67.10	0	0.00	67.00	2	4,227	0.05%
2021/09/15	4	67.08	0	0.00	68.90	4	4,143	0.10%
2021/09/14	2	71.50	2	70.45	70.30	0	3,902	0.00%
2021/09/13	2	72.75	4	72.53	73.00	-2	3,808	-0.05%
2021/09/10	4	72.18	5	72.46	73.10	-1	3,676	-0.03%
2021/09/09	21	71.42	28	71.28	71.50	-7	3,227	-0.22%
2021/09/08	3.2	65.79	10	65.42	66.80	-6.9	2,827	-0.24%
2021/09/07	4	69.33	34	69.02	69.90	-30	2,656	-1.13%
2021/09/06	3	67.47	1	67.70	68.40	2	2,407	0.08%
2021/09/03	12	69.78	4	70.13	70.50	8	2,298	0.35%
2021/09/02	17	67.32	10	68.28	68.60	7	1,979	0.35%
2021/09/01	1	62.10	9	65.48	65.80	-8	1,608	-0.50%
2021/08/31	4	60.93	5.2	61.81	62.00	-1.2	1,458	-0.08%
2021/08/30	0	0.00	3	60.10	60.10	-3	1,421	-0.21%
2021/08/25	0	0.00	11	60.40	60.70	-11	1,433	-0.77%
2021/08/20	1	54.40	0	0.00	54.10	1	1,427	0.07%
2021/08/17	1	54.90	0	0.00	54.50	1	1,443	0.07%
2021/08/16	0	0.00	1	55.20	54.80	-1	1,465	-0.07%
2021/08/13	3	56.03	0	0.00	55.60	3	1,486	0.20%
2021/08/11	7	57.41	0	0.00	57.30	7	1,563	0.45%
2021/08/10	2	58.80	0	0.00	58.40	2	1,590	0.13%
2021/08/05	3	61.27	0	0.00	60.40	3	1,783	0.17%
2021/08/04	1	61.00	5	61.00	61.00	-4	1,826	-0.22%
2021/08/03	0	0.00	2	59.10	59.70	-2	1,905	-0.10%
2021/08/02	0	0.00	3	57.50	58.50	-3	1,915	-0.16%
2021/07/30	12	58.07	0	0.00	57.70	12	1,955	0.61%
2021/07/28	0	0.00	1	58.60	58.50	-1	1,986	-0.05%
2021/07/27	1	59.90	1	59.70	59.60	0	2,002	0.00%
2021/07/26	0	0.00	5	59.60	59.70	-5	2,010	-0.25%
2021/07/23	0	0.00	1	62.10	60.50	-1	2,006	-0.05%
2021/07/22	3	61.57	15	62.03	62.30	-12	2,060	-0.58%
2021/07/21	0	0.00	1	60.80	60.60	-1	2,038	-0.05%
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/19	12	60.42	2	59.80	59.80	10	2,021	0.49%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/14	3	65.20	20	65.39	65.40	-17	1,996	-0.85%
2021/07/13	1	61.70	5	62.50	60.70	-4	1,931	-0.21%
2021/07/12	1	59.70	0	0.00	60.00	1	1,946	0.05%
2021/07/09	0	0.00	3	59.30	59.30	-3	1,966	-0.15%
2021/07/08	1	60.30	2	59.70	59.70	-1	2,047	-0.05%
2021/07/06	4	60.93	2	60.70	60.70	2	2,123	0.09%
2021/07/05	2	62.80	2	61.70	62.80	0	2,131	0.00%
2021/07/02	2	59.20	0	0.00	59.30	2	2,135	0.09%
2021/07/01	2	60.65	2	59.70	59.70	0	2,156	0.00%
2021/06/30	0	0.00	1	60.60	60.50	-1	2,192	-0.05%
2021/06/29	1	61.10	1	61.20	61.00	0	2,223	0.00%
2021/06/24	3	60.57	0	0.00	61.20	3	2,242	0.13%
2021/06/23	1	60.30	0	0.00	60.30	1	2,233	0.04%
2021/06/22	0	0.00	1	58.80	58.00	-1	2,220	-0.05%
2021/06/17	1	58.80	0	0.00	58.50	1	2,228	0.04%
2021/06/16	4	58.55	0	0.00	58.30	4	2,240	0.18%
2021/06/15	2	58.30	5	57.80	58.30	-3	2,265	-0.13%
2021/06/10	0	0.00	1	55.70	56.20	-1	2,275	-0.04%
2021/06/07	2	54.40	0	0.00	54.50	2	2,344	0.09%
2021/06/04	3	55.40	0	0.00	55.30	3	2,355	0.13%
2021/06/03	0	0.00	2	56.50	56.30	-2	2,382	-0.08%
2021/06/01	2	56.75	0	0.00	56.70	2	2,412	0.08%
2021/05/28	10	55.90	4	55.95	55.70	6	2,548	0.24%
2021/05/26	2	55.50	0	0.00	54.50	2	2,596	0.08%
2021/05/25	1	55.40	0	0.00	55.20	1	2,608	0.04%
2021/05/21	0	0.00	1	53.10	52.40	-1	2,605	-0.04%
2021/05/17	6	44.55	0	0.00	44.55	6	2,584	0.23%
2021/05/14	1	52.30	2	49.55	49.50	-1	2,540	-0.04%
2021/05/13	3	50.80	2	51.10	50.80	1	2,494	0.04%
2021/05/12	8	55.93	6	55.40	55.20	2	2,437	0.08%
2021/05/11	3	61.33	0	0.00	61.30	3	2,407	0.12%
2021/05/10	1	68.00	1	68.10	68.10	0	2,333	0.00%
2021/05/07	3	68.43	1	69.20	68.80	2	2,344	0.09%
2021/05/06	0	0.00	1	68.80	67.90	-1	2,357	-0.04%
2021/05/05	0	0.00	1	66.30	66.50	-1	2,436	-0.04%
2021/05/04	1	65.00	0	0.00	65.80	1	2,472	0.04%
2021/04/27	0	0.00	2	67.10	67.50	-2	2,459	-0.08%
2021/04/26	2	67.10	0	0.00	67.00	2	2,471	0.08%
2021/04/22	3	68.10	6	68.03	66.80	-3	2,524	-0.12%
2021/04/21	17	67.71	0	0.00	67.90	17	2,556	0.67%
2021/04/19	1	67.60	24	67.30	67.20	-23	2,565	-0.90%
2021/04/16	4	64.70	0	0.00	65.90	4	2,547	0.16%
2021/04/14	0	0.00	16	62.08	62.00	-16	2,567	-0.62%
2021/04/12	0	0.00	2	66.45	66.10	-2	2,473	-0.08%
2021/04/09	20	67.20	0	0.00	66.50	20	2,482	0.81%
2021/04/08	2	66.55	0	0.00	66.70	2	2,468	0.08%
2021/04/07	0	0.00	1	66.60	66.50	-1	2,456	-0.04%
2021/04/06	2	66.80	0	0.00	66.80	2	2,449	0.08%
2021/04/01	5	67.44	0	0.00	66.70	5	2,460	0.20%
2021/03/30	0	0.00	2	66.90	67.00	-2	2,504	-0.08%
2021/03/26	1	66.30	0	0.00	66.70	1	2,619	0.04%
2021/03/25	13	66.42	0	0.00	66.30	13	2,685	0.48%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	1	66.80	0	0.00	66.80	1	2,734	0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/16	0	0.00	2	68.00	68.10	-2	2,832	-0.07%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/12	0	68.30	0	0.00	67.90	0	2,845	0.00%
2021/03/09	0	0.00	2	67.65	67.00	-2	2,885	-0.07%
2021/03/08	2	68.90	0	0.00	67.90	2	2,871	0.07%
2021/03/05	0	0.00	2	67.80	68.60	-2	2,898	-0.07%
2021/03/04	2	68.20	4	69.00	68.20	-2	2,914	-0.07%
2021/03/03	4	71.65	0	0.00	71.10	4	2,864	0.14%
2021/03/02	1	72.40	1	71.40	71.00	0	2,890	0.00%
2021/02/24	0	0.00	2	70.70	70.30	-2	2,864	-0.07%
2021/02/23	0	0.00	4	70.40	70.40	-4	2,862	-0.14%
2021/02/22	0	0.00	5	71.20	71.20	-5	2,930	-0.17%
2021/02/19	1	70.80	0	0.00	71.20	1	2,941	0.03%
2021/02/18	1	71.20	3	71.20	71.20	-2	2,978	-0.07%
2021/02/17	2	69.20	0	0.00	69.30	2	3,011	0.07%
2021/02/05	0	0.00	3	68.23	68.00	-3	2,993	-0.10%
2021/02/04	0	0.00	2	66.70	66.70	-2	3,002	-0.07%
2021/02/02	2	66.90	0	0.00	67.00	2	3,048	0.07%
2021/02/01	1	67.50	3	67.60	67.90	-2	3,032	-0.07%
2021/01/29	1	69.80	0	0.00	68.80	1	3,112	0.03%
2021/01/28	1	70.20	2	70.00	70.20	-1	3,078	-0.03%
2021/01/27	3	70.40	9	71.20	71.70	-6	3,027	-0.20%
2021/01/25	0	0.00	1	69.90	69.00	-1	2,864	-0.03%
2021/01/21	0	0.00	1	68.00	67.90	-1	2,850	-0.04%
2021/01/19	2	68.90	3	68.80	68.80	-1	2,868	-0.03%
2021/01/18	0	0.00	3	68.13	68.40	-3	2,847	-0.11%
2021/01/15	1	68.80	2	70.60	68.90	-1	2,838	-0.04%
2021/01/14	3	70.10	1	70.00	70.90	2	2,786	0.07%
2021/01/13	0	0.00	2	67.40	68.10	-2	2,736	-0.07%
2021/01/11	2	68.20	1	68.70	68.90	1	2,692	0.04%
2021/01/08	4	67.70	2	67.05	67.50	2	2,673	0.07%
2021/01/07	3	68.00	0	0.00	68.10	3	2,656	0.11%
2021/01/06	0	0.00	5	69.00	68.30	-5	2,634	-0.19%
2021/01/05	4	68.58	0	0.00	68.60	4	2,611	0.15%
2021/01/04	1	68.90	0	0.00	69.40	1	2,608	0.04%
2020/12/30	3	68.67	0	0.00	68.70	3	2,597	0.12%
2020/12/29	2	68.60	0	0.00	68.60	2	2,624	0.08%
2020/12/28	3	68.07	0	0.00	67.90	3	2,615	0.11%
2020/12/25	2	68.35	1	69.90	68.80	1	2,581	0.04%
2020/12/24	3	69.97	3	70.90	70.20	0	2,571	0.00%
2020/12/23	0	0.00	3	68.97	69.50	-3	2,559	-0.12%
2020/12/22	2	68.55	0	0.00	67.60	2	2,576	0.08%
2020/12/21	5	69.32	0	0.00	68.30	5	2,515	0.20%
2020/12/18	4	70.60	0	0.00	70.50	4	2,586	0.15%
2020/12/17	6	71.43	0	0.00	71.40	6	2,588	0.23%
2020/12/16	2	71.80	1	72.10	72.00	1	2,632	0.04%
2020/12/14	6	72.43	0	0.00	72.90	6	2,740	0.22%
2020/12/11	5	73.36	1	74.00	72.60	4	2,810	0.14%
2020/12/10	8	75.10	0	0.00	74.60	8	2,880	0.28%
2020/12/08	4	77.33	0	0.00	77.90	4	2,958	0.14%
2020/12/07	2	78.85	3	77.30	77.30	-1	2,949	-0.03%
2020/12/04	3	81.17	4	81.10	81.10	-1	2,888	-0.03%
2020/12/03	2	81.80	0	0.00	81.80	2	2,879	0.07%
2020/12/01	2	83.40	0	0.00	83.40	2	2,889	0.07%
2020/11/30	0	0.00	3	81.30	81.30	-3	2,889	-0.10%
2020/11/27	2	82.40	0	0.00	83.40	2	2,869	0.07%
2020/11/26	4	82.95	1	83.20	84.10	3	2,840	0.11%
2020/11/25	2	80.80	1	82.40	81.40	1	2,816	0.04%
2020/11/23	2	81.40	3	81.50	81.50	-1	2,871	-0.03%
2020/11/19	3	82.97	0	0.00	82.40	3	2,877	0.10%
2020/11/18	1	82.50	1	81.90	82.40	0	2,826	0.00%
2020/11/17	6	81.42	0	0.00	81.60	6	2,822	0.21%
2020/11/16	0	0.00	7	82.10	81.80	-7	2,855	-0.25%
2020/11/13	0	0.00	1	79.10	78.70	-1	2,823	-0.04%
2020/11/12	2	78.00	0	0.00	79.00	2	2,857	0.07%
2020/11/11	1	79.70	0	0.00	79.70	1	2,871	0.03%
2020/11/06	1	79.50	3	78.43	78.50	-2	3,079	-0.06%
2020/11/02	2	75.20	0	0.00	75.20	2	3,373	0.06%
2020/10/30	0	0.00	5	74.66	74.10	-5	3,595	-0.14%
2020/10/29	2	75.05	1	76.50	76.20	1	3,641	0.03%
2020/10/28	0	0.00	1	75.30	75.40	-1	3,735	-0.03%
2020/10/27	1	74.30	1	74.00	74.30	0	3,751	0.00%
2020/10/21	0	0.00	1	72.50	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	70.90	71.60	-1	4,154	-0.02%
2020/10/16	1	70.90	0	0.00	70.70	1	4,260	0.02%
2020/10/13	2	71.60	0	0.00	71.70	2	4,480	0.04%
2020/10/06	2	72.30	0	0.00	71.70	2	4,641	0.04%
2020/10/05	1	71.80	0	0.00	73.00	1	4,684	0.02%
2020/09/30	1	70.80	1	71.80	72.20	0	4,830	0.00%
2020/09/29	1	70.50	3	71.00	71.00	-2	4,900	-0.04%
2020/09/25	1	72.00	5	72.40	72.40	-4	5,108	-0.08%
2020/09/23	1	77.30	4	80.18	77.30	-3	5,685	-0.05%
2020/09/22	3	78.03	0	0.00	78.30	3	5,668	0.05%
2020/09/21	1	78.30	0	0.00	78.30	1	5,672	0.02%
2020/09/18	4	77.25	2	77.90	77.00	2	5,673	0.04%
2020/09/17	1	77.90	0	0.00	78.10	1	5,617	0.02%
2020/09/16	2	77.70	0	0.00	78.00	2	5,632	0.04%
2020/09/15	2	76.40	4	76.55	77.10	-2	5,684	-0.04%
2020/09/14	2	74.70	2	74.10	74.20	0	5,814	0.00%
2020/09/11	1	70.00	0	0.00	71.00	1	5,733	0.02%
2020/09/10	3	71.50	0	0.00	70.70	3	5,824	0.05%
2020/09/04	1	70.50	0	0.00	71.70	1	6,164	0.02%
2020/09/03	2	71.70	0	0.00	71.10	2	6,194	0.03%
2020/09/01	0	0.00	2	70.80	71.00	-2	6,217	-0.03%
2020/08/31	0	0.00	1	72.30	72.30	-1	6,318	-0.02%
2020/08/27	0	0.00	1	74.10	72.30	-1	6,351	-0.02%
2020/08/26	2	71.45	1	71.00	71.10	1	6,367	0.02%
2020/08/25	1	72.00	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	1	72.30	72.60	-1	6,414	-0.02%
2020/08/21	2	72.00	0	0.00	72.40	2	6,432	0.03%
2020/08/20	1	71.00	8	70.01	70.50	-7	6,500	-0.11%
2020/08/19	1	74.80	1	73.30	73.50	0	6,602	0.00%
2020/08/18	0	0.00	2	75.50	75.20	-2	6,665	-0.03%
2020/08/17	2	75.70	0	0.00	76.20	2	6,804	0.03%
2020/08/14	8	75.88	3	75.43	76.90	5	7,144	0.07%
2020/08/13	2	74.00	1	75.50	73.70	1	7,234	0.01%
2020/08/12	3	73.83	0	0.00	73.20	3	7,304	0.04%
2020/08/10	1	76.10	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	77.60	1	76.60	76.30	1	7,369	0.01%
2020/08/06	6	80.65	1	80.90	79.60	5	7,356	0.07%
2020/08/05	2	81.35	2	81.75	83.10	0	7,623	0.00%
2020/08/03	2	75.75	7	73.60	73.70	-5	7,519	-0.07%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	4	81.25	82.00	-4	8,007	-0.05%
2020/07/27	1	81.50	1	80.50	80.00	0	7,992	0.00%
2020/07/24	0	0.00	1	80.80	80.80	-1	8,093	-0.01%
2020/07/23	1	81.40	0	0.00	83.10	1	8,153	0.01%
2020/07/21	4	80.65	0	0.00	81.80	4	8,102	0.05%
2020/07/20	0	0.00	1	78.10	80.20	-1	8,192	-0.01%
2020/07/17	5	79.84	0	0.00	78.90	5	8,302	0.06%
2020/07/16	0	0.00	1	80.30	79.60	-1	8,376	-0.01%
2020/07/15	0	0.00	1	78.10	78.00	-1	8,442	-0.01%
2020/07/14	4	78.40	1	77.30	78.70	3	8,504	0.04%
2020/07/13	1	77.80	0	0.00	77.70	1	8,523	0.01%
2020/07/10	1	78.90	3	79.33	77.70	-2	8,572	-0.02%
2020/07/07	2	79.00	0	0.00	79.80	2	8,630	0.02%
2020/07/03	12	78.03	0	0.00	78.00	12	8,994	0.13%
2020/07/02	0	0.00	19	79.07	79.40	-19	8,939	-0.21%
2020/07/01	0	0.00	1	72.30	72.20	-1	8,738	-0.01%
2020/06/29	2	69.50	0	0.00	69.10	2	8,739	0.02%
2020/06/24	0	0.00	1	70.80	70.80	-1	8,718	-0.01%
2020/06/23	7	71.17	1	71.10	70.60	6	8,835	0.07%
2020/06/22	5	71.90	0	0.00	72.30	5	8,839	0.06%
2020/06/19	4	72.30	5	73.04	73.60	-1	8,860	-0.01%
2020/06/17	1	68.90	3	69.00	69.00	-2	8,838	-0.02%
2020/06/16	1	70.10	3	70.53	70.60	-2	8,860	-0.02%
2020/06/15	2	68.10	1	67.60	67.30	1	8,868	0.01%
2020/06/12	3	66.87	0	0.00	67.60	3	9,014	0.03%
2020/06/09	1	66.60	0	0.00	66.20	1	9,234	0.01%
2020/06/05	3	66.97	2	67.05	67.30	1	9,400	0.01%
2020/06/04	1	70.70	6	69.88	69.80	-5	9,466	-0.05%
2020/06/03	5	70.22	1	69.50	70.20	4	9,620	0.04%
2020/06/02	1	70.00	1	69.50	69.00	0	9,744	0.00%
2020/06/01	2	68.75	1	70.20	69.60	1	9,816	0.01%
2020/05/29	1	69.00	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	1	67.70	68.10	-1	10,032	-0.01%
2020/05/27	2	67.80	0	0.00	68.10	2	10,091	0.02%
2020/05/26	3	68.77	1	70.20	68.20	2	10,310	0.02%
2020/05/25	7	71.04	5	72.10	72.50	2	10,445	0.02%
2020/05/22	7	70.44	6	69.82	69.70	1	10,475	0.01%
2020/05/21	2	67.70	4	70.18	71.50	-2	10,464	-0.02%
2020/05/20	0	0.00	3	64.23	65.00	-3	10,220	-0.03%
2020/05/19	0	0.00	1	62.00	62.90	-1	10,586	-0.01%
2020/05/15	2	61.30	3	60.93	60.80	-1	10,820	-0.01%
2020/05/14	2	62.10	0	0.00	60.60	2	11,202	0.02%
2020/05/13	1	61.90	1	62.10	61.90	0	11,770	0.00%
2020/05/12	4	62.65	4	63.00	62.10	0	12,247	0.00%
2020/05/11	1	59.80	0	0.00	61.40	1	12,047	0.01%
2020/05/08	2	59.90	10	60.00	60.20	-8	12,006	-0.07%
2020/05/07	13	60.94	4	61.20	60.10	9	12,034	0.07%
2020/05/06	12	58.25	27	58.31	58.60	-15	11,835	-0.13%
2020/05/05	1	55.90	2	56.40	55.60	-1	11,633	-0.01%
2020/05/04	3	55.03	15	56.19	55.10	-12	11,850	-0.10%
2020/04/30	16	55.94	0	0.00	56.30	16	11,923	0.13%
2020/04/29	6	56.50	1	57.30	56.30	5	12,041	0.04%
2020/04/28	5	57.00	1	56.30	57.20	4	12,202	0.03%
2020/04/27	1	54.00	0	0.00	54.00	1	12,135	0.01%
2020/04/24	8	54.31	5	54.30	54.00	3	12,214	0.02%
2020/04/23	1	55.00	1	56.10	54.60	0	12,367	0.00%
2020/04/22	4	54.65	22	54.79	55.90	-18	12,442	-0.14%
2020/04/21	14	54.45	8	54.30	54.00	6	12,394	0.05%
2020/04/20	11	53.66	0	0.00	53.40	11	12,231	0.09%
2020/04/17	0	0.00	1	52.70	52.00	-1	12,138	-0.01%
2020/04/16	2	52.70	0	0.00	53.40	2	12,063	0.02%
2020/04/15	1	53.30	0	0.00	53.00	1	12,025	0.01%
2020/04/14	0	0.00	5	53.14	54.00	-5	11,926	-0.04%
2020/04/13	0	0.00	1	53.20	53.10	-1	11,862	-0.01%
2020/04/10	1	52.50	0	0.00	52.50	1	11,721	0.01%
2020/04/09	10	53.54	7	52.51	52.80	3	11,677	0.03%
2020/04/08	12	51.45	13	51.06	51.80	-1	11,479	-0.01%
2020/04/07	1	48.40	3	46.13	48.40	-2	11,116	-0.02%
2020/04/06	3	43.95	2	43.40	44.00	1	10,970	0.01%
2020/04/01	5	45.70	4	45.41	45.50	1	10,811	0.01%
2020/03/31	2	47.05	0	0.00	47.10	2	10,793	0.02%
2020/03/30	1	48.15	1	48.25	48.70	0	10,818	0.00%
2020/03/27	1	49.00	0	0.00	48.40	1	10,907	0.01%
2020/03/26	3	51.10	3	51.47	51.80	0	10,903	0.00%
2020/03/25	7	53.63	6	52.45	51.40	1	10,937	0.01%
2020/03/24	4	52.58	1	52.10	52.50	3	10,937	0.03%
2020/03/23	2	52.05	5	51.30	51.00	-3	10,976	-0.03%
2020/03/19	7	49.01	7	49.09	47.20	0	10,721	0.00%
2020/03/18	2	51.60	4	51.33	50.50	-2	10,591	-0.02%
2020/03/17	2	48.35	3	49.53	49.15	-1	10,397	-0.01%
2020/03/16	1	47.00	11	48.65	46.55	-10	10,242	-0.10%
2020/03/13	2	46.48	2	46.60	49.45	0	10,142	0.00%
2020/03/12	2	50.00	1	53.60	50.00	1	10,088	0.01%
2020/03/11	4	55.45	4	55.45	54.20	0	9,966	0.00%
2020/03/10	3	54.30	2	53.90	55.20	1	9,869	0.01%
2020/03/09	8	57.49	8	56.60	55.00	0	9,664	0.00%
2020/03/06	15	57.82	8	57.73	57.60	7	9,457	0.07%
2020/03/05	6	57.43	10	57.33	56.90	-4	9,328	-0.04%
2020/03/04	12	56.64	15	56.60	56.70	-3	9,246	-0.03%
2020/03/03	7	57.59	14	57.83	57.90	-7	9,238	-0.08%
2020/03/02	6	55.90	2	56.40	56.00	4	9,054	0.04%
2020/02/27	12	57.06	10	57.78	55.40	2	8,973	0.02%
2020/02/26	15	57.51	18	57.59	57.10	-3	8,663	-0.03%
2020/02/25	12	55.90	16	56.24	55.90	-4	8,348	-0.05%
2020/02/24	9	56.44	9	56.46	55.70	0	8,210	0.00%
2020/02/21	7	55.34	4	55.63	55.50	3	8,069	0.04%
2020/02/20	26	55.70	19	56.13	55.50	7	7,975	0.09%
2020/02/19	7	57.63	9	57.54	58.20	-2	7,523	-0.03%
2020/02/18	8	57.61	35	58.14	57.20	-27	7,427	-0.36%
2020/02/17	8	60.95	8	60.80	59.70	0	7,168	0.00%
2020/02/14	16	58.82	16	58.33	60.30	0	6,726	0.00%
2020/02/13	8	55.81	17	54.76	54.90	-9	6,002	-0.15%
2020/02/12	6	53.12	10	52.48	52.40	-4	5,496	-0.07%
2020/02/11	2	51.90	5	52.16	52.00	-3	5,386	-0.06%
2020/02/10	4	51.50	2	52.30	51.30	2	5,538	0.04%
2020/02/07	6	52.23	8	52.23	52.00	-2	5,440	-0.04%
2020/02/06	0	0.00	1	53.50	53.60	-1	5,321	-0.02%
2020/02/05	6	52.80	6	53.15	52.60	0	5,214	0.00%
2020/02/04	14	51.76	1	52.20	51.70	13	4,944	0.26%
2020/02/03	13	52.41	2	52.40	52.70	11	4,849	0.23%
2020/01/31	10	53.04	0	0.00	53.30	10	4,686	0.21%
2020/01/20	0	0.00	5	50.50	51.00	-5	4,231	-0.12%
2020/01/17	0	0.00	23	50.45	50.30	-23	4,153	-0.55%
2020/01/16	5	49.20	3	49.40	49.20	2	3,998	0.05%
2020/01/15	1	47.65	1	47.20	47.20	0	3,778	0.00%
2020/01/14	0	0.00	1	46.60	46.60	-1	3,766	-0.03%
2020/01/10	1	45.35	0	0.00	45.40	1	3,835	0.03%
2020/01/09	0	0.00	5	45.39	45.30	-5	3,831	-0.13%
2020/01/07	2	45.30	0	0.00	44.70	2	3,949	0.05%
2019/12/31	5	46.00	0	0.00	46.00	5	4,206	0.12%
2019/12/30	0	0.00	1	46.20	46.05	-1	4,311	-0.02%
2019/12/27	1	46.55	5	46.60	46.85	-4	4,271	-0.09%
2019/12/26	3	46.05	2	46.30	46.05	1	4,260	0.02%
2019/12/25	5	47.54	3	48.00	47.20	2	4,222	0.05%
2019/12/24	5	47.80	4	47.55	47.70	1	4,240	0.02%
2019/12/23	4	47.43	9	47.27	47.60	-5	4,127	-0.12%
2019/12/20	0	0.00	5	46.05	46.00	-5	3,987	-0.13%
2019/12/19	1	45.15	213	45.63	46.50	-212	3,933	-5.39%	大賣/鉅額交易
2019/12/18	0	0.00	105	45.04	45.10	-105	3,831	-2.74%	大賣/鉅額交易
2019/12/17	0	0.00	4	44.10	44.10	-4	3,703	-0.11%
2019/12/16	0	0.00	4	43.80	44.00	-4	3,732	-0.11%
2019/12/13	1	43.75	3	43.78	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	1	43.40	43.45	-1	3,953	-0.03%
2019/12/11	1	42.65	0	0.00	42.65	1	4,085	0.02%
2019/12/06	0	0.00	10	43.70	44.05	-10	4,135	-0.24%
2019/12/05	2	43.35	4	43.30	43.55	-2	4,414	-0.05%
2019/12/04	1	42.75	1	43.00	43.00	0	4,464	0.00%
2019/12/02	30	43.37	0	0.00	42.65	30	4,603	0.65%
2019/11/29	42	44.11	0	0.00	43.75	42	4,658	0.90%
2019/11/28	0	0.00	60	44.70	44.80	-60	4,686	-1.28%
2019/11/25	0	0.00	1	43.10	42.95	-1	4,789	-0.02%
2019/11/18	0	0.00	5	44.20	44.30	-5	5,226	-0.10%
2019/11/15	6	43.17	1	42.90	43.00	5	5,233	0.10%
2019/11/14	31	42.01	1	41.65	41.65	30	5,387	0.56%
2019/11/13	71	42.89	0	0.00	42.70	71	5,441	1.30%
2019/11/12	39	42.58	1	42.70	43.20	38	5,495	0.69%
2019/11/11	170	43.59	2	42.55	42.10	168	5,660	2.97%	大買/鉅額交易
2019/11/08	1	44.80	0	0.00	43.85	1	5,702	0.02%
2019/11/07	11	44.16	0	0.00	44.45	11	5,784	0.19%
2019/11/06	0	0.00	5	42.58	42.50	-5	5,882	-0.09%
2019/11/05	1	42.40	0	0.00	42.25	1	6,001	0.02%
2019/11/01	0	0.00	2	43.15	43.10	-2	6,305	-0.03%
2019/10/31	2	43.25	3	43.60	43.25	-1	6,445	-0.02%
2019/10/29	5	42.25	6	42.31	42.25	-1	6,586	-0.02%
2019/10/28	0	0.00	4	42.80	42.30	-4	6,674	-0.06%
2019/10/25	3	42.87	1	42.70	42.65	2	6,713	0.03%
2019/10/24	6	43.28	8	43.21	43.40	-2	6,710	-0.03%
2019/10/22	1	42.90	1	42.75	42.75	0	6,735	0.00%
2019/10/21	1	42.30	0	0.00	42.55	1	6,731	0.01%
2019/10/18	6	42.81	1	43.00	42.85	5	6,792	0.07%
2019/10/14	1	38.75	6	39.25	39.30	-5	6,860	-0.07%
2019/10/09	1	38.90	5	38.43	38.85	-4	6,895	-0.06%
2019/10/08	4	41.15	0	0.00	41.05	4	6,871	0.06%
2019/10/07	3	42.03	0	0.00	42.30	3	6,886	0.04%
2019/10/04	0	0.00	6	40.70	40.30	-6	6,848	-0.09%
2019/10/03	0	0.00	6	41.95	41.95	-6	6,802	-0.09%
2019/10/02	1	42.25	0	0.00	42.40	1	6,962	0.01%
2019/09/27	15	41.93	0	0.00	42.05	15	6,999	0.21%
2019/09/26	4	43.80	0	0.00	43.85	4	7,086	0.06%
2019/09/23	9	44.62	7	44.30	44.30	2	7,290	0.03%
2019/09/20	0	0.00	1	43.95	43.85	-1	7,379	-0.01%
2019/09/19	0	0.00	1	43.55	43.60	-1	7,393	-0.01%
2019/09/18	1	44.00	0	0.00	43.40	1	7,383	0.01%
2019/09/17	0	0.00	1	45.35	45.20	-1	7,202	-0.01%
2019/09/16	2	45.00	1	44.80	44.85	1	7,215	0.01%
2019/09/12	0	0.00	16	46.98	46.70	-16	7,126	-0.22%
2019/09/11	0	0.00	1	47.40	47.15	-1	7,212	-0.01%
2019/09/10	1	46.30	4	46.59	46.85	-3	7,338	-0.04%
2019/09/09	9	46.93	7	47.77	46.70	2	7,411	0.03%
2019/09/06	1	51.20	0	0.00	51.50	1	7,243	0.01%
2019/09/05	5	51.80	0	0.00	51.40	5	7,472	0.07%
2019/09/04	8	51.18	0	0.00	51.00	8	7,480	0.11%
2019/09/03	1	51.30	0	0.00	50.50	1	7,592	0.01%
2019/09/02	8	50.48	3	50.67	51.70	5	7,645	0.07%
2019/08/30	3	50.93	5	51.08	50.30	-2	7,796	-0.03%
2019/08/29	4	50.75	5	50.90	50.80	-1	7,929	-0.01%
2019/08/28	20	50.70	0	0.00	50.60	20	7,921	0.25%
2019/08/27	7	51.31	4	51.28	51.00	3	7,869	0.04%
2019/08/26	3	51.97	2	52.20	51.30	1	7,858	0.01%
2019/08/22	1	54.70	1	55.20	54.90	0	7,731	0.00%
2019/08/21	3	54.10	1	54.40	54.20	2	7,650	0.03%
2019/08/20	4	55.40	5	55.66	55.00	-1	7,684	-0.01%
2019/08/19	2	55.70	3	55.53	55.20	-1	7,690	-0.01%
2019/08/16	2	53.75	0	0.00	53.20	2	7,605	0.03%
2019/08/15	0	0.00	1	53.90	53.90	-1	7,544	-0.01%
2019/08/14	1	54.90	3	54.90	54.60	-2	7,517	-0.03%
2019/08/13	2	53.30	10	53.30	53.10	-8	7,466	-0.11%
2019/08/12	17	54.81	2	56.00	54.40	15	7,543	0.20%
2019/08/08	14	55.30	21	55.13	56.50	-7	7,500	-0.09%
2019/08/07	7	53.30	5	53.84	52.80	2	7,291	0.03%
2019/08/06	1	52.30	4	53.05	53.80	-3	7,271	-0.04%
2019/08/05	0	0.00	5	51.88	50.70	-5	7,113	-0.07%
2019/08/02	6	52.87	1	53.40	52.70	5	7,225	0.07%
2019/08/01	6	51.25	4	52.15	53.00	2	7,491	0.03%
2019/07/31	8	51.45	6	51.70	51.60	2	7,711	0.03%
2019/07/30	0	0.00	1	51.10	51.50	-1	7,891	-0.01%
2019/07/29	0	0.00	2	50.70	50.50	-2	7,944	-0.03%
2019/07/26	0	0.00	6	49.62	49.60	-6	8,083	-0.07%
2019/07/25	1	49.95	5	49.85	49.85	-4	8,164	-0.05%
2019/07/24	0	0.00	1	49.40	49.40	-1	8,324	-0.01%
2019/07/23	6	49.88	4	49.86	49.80	2	8,400	0.02%
2019/07/22	5	50.80	5	50.68	50.70	0	8,389	0.00%
2019/07/19	0	0.00	2	49.55	49.50	-2	8,400	-0.02%
2019/07/18	3	49.05	5	49.30	49.00	-2	8,547	-0.02%
2019/07/17	15	50.03	4	49.98	50.10	11	8,531	0.13%
2019/07/16	5	51.40	3	51.80	50.70	2	8,540	0.02%
2019/07/15	6	51.97	7	52.23	51.90	-1	8,616	-0.01%
2019/07/12	9	51.33	8	51.34	51.50	1	8,738	0.01%
2019/07/11	3	50.33	3	50.00	50.70	0	8,819	0.00%
2019/07/10	5	50.74	3	51.20	50.20	2	9,016	0.02%
2019/07/08	9	50.86	4	50.95	50.60	5	10,127	0.05%
2019/07/05	1	52.00	0	0.00	51.70	1	10,138	0.01%
2019/07/04	0	0.00	14	51.90	52.10	-14	10,181	-0.14%
2019/07/03	11	52.77	2	52.20	51.70	9	10,261	0.09%
2019/07/02	12	54.78	11	54.75	54.30	1	10,153	0.01%
2019/07/01	24	55.26	6	55.07	55.50	18	10,229	0.18%
2019/06/28	0	0.00	2	54.30	54.60	-2	10,178	-0.02%
2019/06/27	3	55.00	0	0.00	53.70	3	10,264	0.03%
2019/06/26	3	54.10	0	0.00	54.00	3	10,310	0.03%
2019/06/25	1	54.30	0	0.00	54.10	1	10,371	0.01%
2019/06/21	0	0.00	4	53.60	53.10	-4	10,404	-0.04%
2019/06/20	4	54.38	10	53.90	54.30	-6	10,366	-0.06%
2019/06/19	2	53.20	2	53.65	53.40	0	10,343	0.00%
2019/06/18	1	52.40	3	53.17	53.40	-2	10,289	-0.02%
2019/06/17	2	53.95	10	53.10	52.70	-8	10,162	-0.08%
2019/06/14	8	54.93	8	55.48	55.00	0	10,109	0.00%
2019/06/13	0	0.00	6	55.45	54.90	-6	10,050	-0.06%
2019/06/12	1	53.20	0	0.00	54.00	1	9,826	0.01%
2019/06/11	6	53.35	7	53.69	53.10	-1	9,808	-0.01%
2019/06/10	22	52.90	13	52.98	52.60	9	9,740	0.09%
2019/06/06	9	52.28	7	52.27	52.70	2	9,728	0.02%
2019/05/31	6	48.11	8	47.88	48.20	-2	9,800	-0.02%
2019/05/30	4	47.55	4	47.18	47.45	0	9,783	0.00%
2019/05/29	9	47.48	7	47.26	47.50	2	9,802	0.02%
2019/05/28	5	46.59	5	46.41	47.30	0	9,865	0.00%
2019/05/24	5	46.39	3	46.38	45.95	2	9,851	0.02%
2019/05/23	4	47.95	3	48.57	46.25	1	9,818	0.01%
2019/05/22	9	49.50	17	49.52	48.95	-8	9,878	-0.08%
2019/05/21	8	49.64	0	0.00	49.75	8	9,976	0.08%
2019/05/20	5	48.25	7	48.46	48.75	-2	10,042	-0.02%
2019/05/17	13	50.48	12	50.65	49.55	1	9,982	0.01%
2019/05/16	6	51.70	7	52.89	51.70	-1	9,904	-0.01%
2019/05/15	8	51.31	8	51.59	51.60	0	9,874	0.00%
2019/05/10	1	51.00	30	50.99	50.00	-29	10,404	-0.28%
2019/05/09	7	52.09	5	53.06	50.50	2	10,496	0.02%
2019/05/08	3	54.40	3	54.10	55.00	0	10,425	0.00%
2019/05/07	2	51.25	2	51.70	53.70	0	10,216	0.00%
2019/05/06	2	51.80	5	51.22	50.00	-3	10,111	-0.03%
2019/05/03	10	51.01	12	51.94	51.70	-2	10,062	-0.02%
2019/05/02	1	51.20	0	0.00	50.70	1	10,037	0.01%
2019/04/30	1	49.55	2	50.55	51.20	-1	10,095	-0.01%
2019/04/29	0	0.00	19	48.25	49.25	-19	10,047	-0.19%
2019/04/25	13	49.10	4	49.55	49.10	9	10,291	0.09%
2019/04/24	3	50.23	3	49.10	49.00	0	10,513	0.00%
2019/04/23	1	49.80	0	0.00	50.70	1	10,808	0.01%
2019/04/22	1	49.70	1	50.20	49.70	0	11,100	0.00%
2019/04/19	24	50.65	9	50.47	50.40	15	11,010	0.14%
2019/04/18	3	50.07	4	50.95	50.00	-1	10,844	-0.01%
2019/04/17	6	51.20	9	51.23	52.00	-3	10,676	-0.03%
2019/04/16	17	50.42	16	50.98	50.70	1	10,536	0.01%
2019/04/15	38	48.57	93	49.71	51.00	-55	10,281	-0.53%
2019/04/12	50	48.11	28	48.00	46.45	22	9,716	0.23%
2019/04/11	10	46.62	22	46.68	46.95	-12	9,029	-0.13%
2019/04/10	8	45.91	13	45.70	45.75	-5	8,884	-0.06%
2019/04/09	34	45.82	11	45.84	45.45	23	8,873	0.26%
2019/04/08	0	0.00	1	45.35	45.10	-1	8,766	-0.01%
2019/04/03	2	44.38	20	45.04	44.70	-18	8,714	-0.21%
2019/04/02	13	43.87	0	0.00	43.85	13	8,645	0.15%
2019/04/01	1	44.90	3	44.78	44.00	-2	8,611	-0.02%
2019/03/29	16	43.56	14	42.89	43.85	2	8,466	0.02%
2019/03/28	9	42.38	0	0.00	41.80	9	8,339	0.11%
2019/03/27	10	41.85	4	42.03	42.15	6	8,292	0.07%
2019/03/25	0	0.00	7	40.56	40.80	-7	8,317	-0.08%
2019/03/22	1	41.40	8	41.61	41.20	-7	8,334	-0.08%
2019/03/21	14	41.93	4	41.88	42.00	10	8,383	0.12%
2019/03/20	3	41.27	0	0.00	41.10	3	8,350	0.04%
2019/03/19	0	0.00	2	41.30	41.60	-2	8,334	-0.02%
2019/03/18	0	0.00	1	40.40	40.40	-1	8,292	-0.01%
2019/03/15	7	41.31	2	41.53	41.15	5	8,266	0.06%
2019/03/14	1	40.95	1	41.50	41.90	0	8,256	0.00%
2019/03/13	1	40.80	4	40.94	40.80	-3	8,263	-0.04%
2019/03/12	3	41.73	1	41.15	40.45	2	8,221	0.02%
2019/03/11	0	0.00	1	41.45	41.35	-1	8,174	-0.01%
2019/03/08	4	41.80	2	41.60	41.45	2	8,280	0.02%
2019/03/07	14	42.80	11	43.55	42.65	3	8,253	0.04%
2019/03/06	24	44.13	3	45.87	43.70	21	8,223	0.26%
2019/03/05	2	43.85	0	0.00	44.25	2	8,029	0.02%
2019/03/04	6	44.24	2	44.55	44.40	4	8,107	0.05%
2019/02/27	3	43.17	4	44.10	44.30	-1	8,141	-0.01%
2019/02/26	20	43.69	1	43.70	43.60	19	8,098	0.23%
2019/02/25	1	43.25	2	43.95	44.45	-1	8,177	-0.01%
2019/02/22	1	43.50	0	0.00	43.40	1	8,166	0.01%
2019/02/21	6	45.19	2	45.28	44.40	4	8,278	0.05%
2019/02/20	7	43.89	6	44.34	45.00	1	8,215	0.01%
2019/02/19	11	44.55	23	44.22	44.20	-12	8,137	-0.15%
2019/02/18	10	44.43	32	44.71	44.15	-22	8,149	-0.27%
2019/02/14	4	45.85	11	45.16	45.10	-7	8,225	-0.09%
2019/02/13	6	46.96	0	0.00	45.25	6	8,184	0.07%
2019/02/12	10	47.15	2	47.15	46.95	8	8,142	0.10%
2019/02/11	9	47.27	24	46.95	48.05	-15	8,166	-0.18%
2019/01/30	1	41.70	6	42.11	43.70	-5	7,777	-0.06%
2019/01/29	48	40.95	28	40.73	40.65	20	7,542	0.27%
2019/01/28	11	41.71	17	41.47	41.10	-6	7,297	-0.08%
2019/01/25	11	40.99	1	41.45	40.80	10	7,166	0.14%
2019/01/24	7	40.97	6	41.28	41.25	1	7,083	0.01%
2019/01/23	11	40.77	10	40.40	41.00	1	6,996	0.01%
2019/01/22	14	40.24	14	40.54	39.65	0	6,839	0.00%
2019/01/21	12	40.65	7	41.38	40.30	5	6,699	0.07%
2019/01/18	9	40.71	8	41.03	41.35	1	6,564	0.02%
2019/01/17	16	41.38	16	41.60	40.55	0	6,416	0.00%
2019/01/16	11	41.00	11	40.21	41.15	0	6,188	0.00%
2019/01/15	14	38.93	12	38.66	39.60	2	5,890	0.03%
2019/01/14	17	37.16	20	36.49	38.20	-3	5,445	-0.06%
2019/01/11	0	0.00	1	35.05	34.80	-1	5,098	-0.02%
2019/01/10	4	35.10	4	35.23	35.25	0	5,104	0.00%
2019/01/08	4	35.01	2	35.50	35.50	2	5,156	0.04%
2019/01/04	1	34.95	1	34.90	34.90	0	5,160	0.00%
2019/01/03	0	0.00	1	34.80	34.80	-1	5,244	-0.02%
2019/01/02	8	34.76	5	35.27	34.40	3	5,265	0.06%
2018/12/27	0	0.00	1	33.50	33.20	-1	5,340	-0.02%
2018/12/22	5	34.90	5	35.11	34.85	0	5,669	0.00%
2018/12/21	6	35.47	7	35.26	35.50	-1	5,693	-0.02%
2018/12/20	1	35.75	0	0.00	35.70	1	5,646	0.02%
2018/12/18	1	35.70	1	36.00	35.25	0	5,647	0.00%
2018/12/17	0	0.00	1	35.60	35.65	-1	5,602	-0.02%
2018/12/14	1	35.35	1	35.45	35.50	0	5,722	0.00%
2018/12/13	1	34.90	0	0.00	35.00	1	5,708	0.02%
2018/12/12	0	0.00	10	34.40	34.80	-10	5,750	-0.17%
2018/12/05	10	35.21	0	0.00	35.40	10	5,959	0.17%
2018/11/30	1	35.40	1	36.00	35.50	0	6,288	0.00%
2018/11/29	0	0.00	45	35.31	34.90	-45	6,381	-0.71%
2018/11/28	1	35.80	1	36.05	35.60	0	6,722	0.00%
2018/11/23	1	33.40	1	33.25	33.10	0	6,853	0.00%
2018/11/22	0	0.00	5	34.85	33.10	-5	6,997	-0.07%
2018/11/21	1	34.75	0	0.00	34.60	1	7,287	0.01%
2018/11/20	4	34.98	2	34.78	34.50	2	7,661	0.03%
2018/11/19	5	35.20	0	0.00	35.25	5	7,658	0.07%
2018/11/14	0	0.00	4	34.80	34.75	-4	7,837	-0.05%
2018/11/09	1	33.05	2	33.25	33.20	-1	7,615	-0.01%
2018/11/07	0	0.00	1	32.85	33.00	-1	7,553	-0.01%
2018/10/25	0	0.00	2	29.00	29.00	-2	8,398	-0.02%
2018/10/17	5	30.10	5	29.85	29.65	0	9,724	0.00%
2018/10/16	5	29.40	5	29.80	28.85	0	9,755	0.00%
2018/10/12	5	27.05	5	27.50	27.80	0	9,868	0.00%
2018/10/11	0	0.00	10	26.48	26.00	-10	9,927	-0.10%
2018/10/09	1	29.45	0	0.00	28.80	1	10,178	0.01%
2018/10/05	0	0.00	21	29.40	29.40	-21	10,806	-0.19%
2018/10/04	6	30.34	12	30.58	30.30	-6	10,989	-0.05%
2018/10/03	3	32.03	2	32.00	32.00	1	10,902	0.01%
2018/10/02	0	0.00	2	31.20	31.20	-2	10,818	-0.02%
2018/10/01	1	30.20	3	30.53	30.95	-2	10,962	-0.02%
2018/09/26	0	0.00	5	32.10	32.10	-5	11,010	-0.05%
2018/09/25	0	0.00	3	31.95	32.15	-3	11,008	-0.03%
2018/09/21	6	31.55	4	31.63	31.45	2	10,954	0.02%
2018/09/20	13	30.93	16	31.30	30.85	-3	10,881	-0.03%
2018/09/19	8	32.89	8	33.26	32.25	0	10,713	0.00%
2018/09/18	0	0.00	20	32.53	33.10	-20	10,631	-0.19%
2018/09/17	5	33.25	0	0.00	33.15	5	10,586	0.05%
2018/09/14	47	34.23	9	34.05	34.25	38	10,591	0.36%
2018/09/13	9	33.10	0	0.00	33.20	9	10,476	0.09%
2018/09/12	3	33.35	8	33.99	33.30	-5	10,383	-0.05%
2018/09/11	8	33.53	5	33.98	34.70	3	10,325	0.03%
2018/09/10	1	34.15	0	0.00	33.00	1	10,218	0.01%
2018/09/07	25	34.36	10	34.11	34.60	15	10,088	0.15%
2018/09/06	7	35.23	7	36.00	35.00	0	10,124	0.00%
2018/09/05	8	34.85	0	0.00	34.70	8	9,826	0.08%
2018/09/04	2	35.80	41	35.14	34.10	-39	9,652	-0.40%
2018/09/03	10	36.64	6	36.48	36.70	4	9,251	0.04%
2018/08/31	12	37.10	7	37.30	36.60	5	9,128	0.05%
2018/08/30	2	36.00	7	36.64	36.70	-5	8,975	-0.06%
2018/08/29	16	37.07	5	36.86	37.35	11	8,820	0.12%
2018/08/28	28	36.73	40.1	36.49	36.70	-12.1	8,635	-0.14%
2018/08/27	21	34.89	15	34.91	35.30	6	8,230	0.07%
2018/08/24	5	32.96	7	32.84	33.10	-2	7,915	-0.03%
2018/08/23	3	33.10	15	33.00	32.35	-12	7,920	-0.15%
2018/08/22	10	32.08	0	0.00	32.25	10	7,714	0.13%
2018/08/21	0	0.00	7	31.72	31.75	-7	7,654	-0.09%
2018/08/20	0	0.00	2	30.03	30.30	-2	7,477	-0.03%
2018/08/16	3	29.90	3	30.10	30.10	0	7,415	0.00%
2018/08/15	1	30.40	8	30.31	29.85	-7	7,407	-0.09%
2018/08/14	9	29.95	0	0.00	29.65	9	7,324	0.12%
2018/08/13	6	31.68	1	31.40	30.75	5	7,189	0.07%
2018/08/09	1	31.90	0	0.00	31.90	1	6,961	0.01%
2018/08/08	15	32.27	2	31.55	31.75	13	6,907	0.19%
2018/08/07	4	32.03	107	32.31	32.65	-103	6,787	-1.52%	大賣/鉅額交易
2018/08/06	2	31.60	2	32.15	31.80	0	6,687	0.00%
2018/08/03	15	32.77	16	32.81	32.20	-1	6,627	-0.02%
2018/08/02	2	32.18	0	0.00	32.30	2	6,498	0.03%
2018/08/01	1	31.95	1	33.00	31.85	0	6,373	0.00%
2018/07/31	1	32.00	0	0.00	32.00	1	6,187	0.02%
2018/07/30	2	32.65	3	32.25	32.40	-1	6,110	-0.02%
2018/07/27	15	31.96	18	31.99	32.00	-3	5,970	-0.05%
2018/07/26	7	31.86	6.7	31.09	31.00	0.3	5,694	0.01%
2018/07/24	5	28.90	6	29.37	29.30	-1	5,128	-0.02%
2018/07/19	5	28.75	5	28.40	28.45	0	4,688	0.00%
2018/07/17	71	29.16	7	28.36	28.65	64	4,508	1.42%
2018/07/16	11	28.52	2	29.10	28.10	9	4,143	0.22%
2018/07/13	6	27.80	6	28.63	29.30	0	3,897	0.00%
2018/07/12	9	26.73	14	26.73	27.75	-5	3,424	-0.15%
2018/07/11	2	25.33	1	25.50	25.25	1	3,103	0.03%
2018/07/10	1	25.50	0	0.00	24.90	1	3,074	0.03%
2018/07/09	1	25.50	1	25.75	25.15	0	2,996	0.00%
2018/07/06	11	25.10	14	24.93	25.35	-3	2,827	-0.11%
2018/07/05	0	0.00	1	24.35	23.10	-1	2,615	-0.04%
2018/06/19	0	0.00	1	23.00	22.90	-1	2,276	-0.04%
2018/06/15	5	23.40	0	0.00	23.50	5	2,256	0.22%
2018/06/14	2	24.08	2	24.10	23.60	0	2,236	0.00%
2018/06/13	0	0.00	5	24.01	24.35	-5	2,068	-0.24%
2018/06/08	5	23.50	0	0.00	23.35	5	2,028	0.25%
2018/06/04	0	0.00	1	23.40	23.60	-1	1,887	-0.05%
2018/06/01	6	24.18	0	0.00	23.50	6	1,842	0.33%
2018/05/31	100	23.65	5	23.20	23.65	95	1,706	5.57%
2018/05/11	0	0.00	5	22.00	21.55	-5	1,136	-0.44%
2018/05/10	0	0.00	4	22.55	22.25	-4	1,100	-0.36%
2018/03/31	0	0.00	10	18.98	18.95	-10	596	-1.68%
2018/03/27	1	18.95	0	0.00	18.80	1	621	0.16%
2018/03/21	0	0.00	1	19.60	19.65	-1	617	-0.16%
2018/03/15	1	20.60	5	20.70	20.65	-4	634	-0.63%
2018/03/13	0	0.00	5.9	18.73	18.80	-5.9	560	-1.06%
2018/03/08	1	18.80	0	0.00	18.85	1	570	0.18%
2018/03/06	0	0.00	20	18.76	18.75	-20	562	-3.55%
2018/02/09	1	18.50	0	0.00	18.55	1	586	0.17%
2018/02/01	2	20.85	0	0.00	20.70	2	671	0.30%
2018/01/11	0	0.00	4	21.35	21.45	-4	756	-0.53%
2018/01/08	2	22.30	0	0.00	22.40	2	738	0.27%
2018/01/04	1	21.05	1	21.30	21.35	0	699	0.00%