泰鼎-KY (4927)-元大-北府券商分點個股進出

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
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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:13:30

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－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/16	0	0.00	2	42.00	41.50	-2	748	-0.27%
2024/05/15	0	0.00	2	41.20	41.10	-2	740	-0.27%
2024/05/02	2	41.15	0	0.00	41.90	2	709	0.28%
2024/04/30	1	41.70	1	41.40	41.40	0	705	0.00%
2024/04/29	1	40.20	0	0.00	40.70	1	694	0.14%
2024/04/26	0	0.00	1	39.20	39.20	-1	685	-0.15%
2024/04/25	1	39.85	0	0.00	39.55	1	682	0.15%
2024/04/24	1	39.80	0	0.00	39.65	1	680	0.15%
2024/04/19	13	38.49	0	0.00	38.40	13	681	1.91%
2024/04/17	0	0.00	1	39.75	39.75	-1	670	-0.15%
2024/04/02	1	39.80	0	0.00	39.35	1	612	0.16%
2024/04/01	0	0.00	2	40.30	40.25	-2	594	-0.34%
2024/03/29	5	39.90	0	0.00	40.35	5	585	0.85%
2024/03/26	1	41.00	0	0.00	40.70	1	545	0.18%
2024/03/15	8	40.95	0	0.00	40.45	8	486	1.64%
2024/03/13	2	40.55	0	0.00	40.20	2	459	0.44%
2024/03/12	5	42.25	1	42.10	42.15	4	426	0.94%
2024/03/11	0	0.00	1	43.65	42.65	-1	397	-0.25%
2024/03/08	6	42.68	1	42.25	42.35	5	378	1.32%
2024/03/07	5	45.00	0	0.00	43.60	5	358	1.40%
2024/03/06	6	43.95	0	0.00	43.75	6	336	1.78%
2024/03/05	6	43.42	0	0.00	42.90	6	301	1.99%
2024/03/04	0	44.65	0	0.00	44.65	0	272	0.00%
2024/02/29	3	45.72	0	0.00	45.90	3	244	1.23%
2024/02/27	3	47.43	0	0.00	46.80	3	224	1.33%
2024/02/26	4	48.20	0	0.00	47.40	4	224	1.78%
2024/02/23	1	49.50	0	0.00	48.80	1	218	0.46%
2024/02/22	1	49.75	0	0.00	49.75	1	223	0.45%
2024/02/21	2	49.93	0	0.00	49.90	2	222	0.90%
2024/02/20	4	49.98	0	0.00	49.70	4	222	1.80%
2024/02/19	7	50.77	0	0.00	50.40	7	220	3.17%
2024/02/16	1	50.30	0	0.00	49.90	1	221	0.45%
2024/02/15	4	49.55	0	0.00	49.65	4	221	1.81%
2023/12/20	0	0.00	1	49.70	49.80	-1	433	-0.23%
2023/12/05	0	0.00	3	50.50	50.80	-3	519	-0.58%
2023/11/30	0	0.00	0.5	50.90	50.50	-0.5	594	-0.08%
2023/11/28	0	0.00	0.5	49.80	49.90	-0.5	618	-0.08%
2023/11/06	0	0.00	1	49.50	49.65	-1	744	-0.13%
2023/11/02	0	0.00	1	47.15	46.90	-1	749	-0.13%
2023/11/01	1	45.80	0	0.00	45.60	1	760	0.13%
2023/10/27	1	47.25	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.00	1	47.90	47.90	0	764	0.00%
2023/10/19	3	51.57	0	0.00	51.50	3	756	0.40%
2023/10/06	1	52.70	0	0.00	52.70	1	861	0.12%
2023/10/03	0	0.00	2	57.80	57.20	-2	866	-0.23%
2023/10/02	0	0.00	1	57.80	57.80	-1	890	-0.11%
2023/09/18	2	58.00	0	0.00	58.00	2	1,194	0.17%
2023/09/11	2	55.90	0	0.00	55.10	2	1,192	0.17%
2023/09/06	1	58.20	2	57.00	57.00	-1	1,200	-0.08%
2023/08/30	2	56.80	0	0.00	56.60	2	1,275	0.16%
2023/08/17	0	0.00	0.1	53.20	52.80	-0.1	1,397	-0.01%
2023/08/10	1	61.40	0	0.00	61.60	1	1,478	0.07%
2023/08/07	0	0.00	1	61.10	61.00	-1	1,463	-0.07%
2023/08/02	0	0.00	10	59.10	58.20	-10	1,450	-0.69%
2023/07/31	1	61.30	2	62.15	62.00	-1	1,445	-0.07%
2023/07/26	0	0.00	2	61.95	61.90	-2	1,431	-0.14%
2023/07/19	1	64.60	1	63.90	63.90	0	1,450	0.00%
2023/07/18	1	66.30	0	0.00	66.00	1	1,452	0.07%
2023/07/17	2	66.80	0	0.00	67.40	2	1,444	0.14%
2023/07/13	1	67.50	0	0.00	67.10	1	1,439	0.07%
2023/07/06	0	0.00	1	66.00	65.80	-1	1,633	-0.06%
2023/07/04	5	70.70	0	0.00	70.20	5	1,531	0.33%
2023/07/03	35	62.90	0	0.00	65.10	35	1,416	2.47%
2023/06/30	2	62.10	0	0.00	63.20	2	1,386	0.14%
2023/06/28	11	60.00	0	0.00	60.00	11	1,381	0.80%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/14	5	62.36	0	0.00	62.20	5	1,365	0.37%
2023/06/12	0	0.00	2	64.30	64.20	-2	1,356	-0.15%
2023/06/06	0	0.00	5	64.90	64.80	-5	1,326	-0.38%
2023/06/05	0	0.00	2	63.50	63.80	-2	1,275	-0.16%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/05/31	0	0.00	4	63.10	63.00	-4	1,256	-0.32%
2023/05/30	0	0.00	4	61.78	61.80	-4	1,214	-0.33%
2023/05/29	5	61.50	2	60.95	60.80	3	1,232	0.24%
2023/05/26	0	0.00	1	61.60	60.80	-1	1,213	-0.08%
2023/05/24	0	0.00	1	61.00	61.50	-1	1,235	-0.08%
2023/05/22	3	61.77	0	0.00	61.50	3	1,318	0.23%
2023/05/17	3	59.43	23	59.82	59.70	-20	1,244	-1.61%
2023/05/10	0	0.00	1	56.20	55.90	-1	1,203	-0.08%
2023/05/08	1	53.40	2	54.65	55.30	-1	1,226	-0.08%
2023/05/03	3	54.27	0	0.00	54.20	3	1,251	0.24%
2023/05/02	1	55.00	0	0.00	54.90	1	1,263	0.08%
2023/04/28	2	54.50	0	0.00	55.10	2	1,269	0.16%
2023/04/26	1	53.90	2	53.00	54.30	-1	1,256	-0.08%
2023/04/25	6	55.28	0	0.00	53.90	6	1,252	0.48%
2023/04/21	6	56.70	0	0.00	56.70	6	1,227	0.49%
2023/04/20	1	58.50	2	59.10	58.40	-1	1,207	-0.08%
2023/04/13	8	62.05	0	0.00	61.50	8	1,151	0.69%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	0	0.00	1	62.00	62.10	-1	976	-0.10%
2023/04/10	0	0.00	3	59.50	59.00	-3	898	-0.33%
2023/04/07	1	60.00	0	0.00	59.80	1	893	0.11%
2023/03/27	0	0.00	10	60.30	60.40	-10	880	-1.14%
2023/03/24	1	59.50	0	0.00	59.80	1	893	0.11%
2023/03/23	1	59.10	0	0.00	59.40	1	897	0.11%
2023/03/22	1	58.90	0	0.00	58.90	1	904	0.11%
2023/03/17	0	0.00	1	56.20	57.10	-1	930	-0.11%
2023/03/15	10	56.70	0	0.00	56.50	10	950	1.05%
2023/03/14	1	57.10	0	0.00	57.00	1	982	0.10%
2023/03/10	1	58.90	3	59.40	59.00	-2	1,031	-0.19%
2023/03/08	1	61.60	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	62.50	0	0.00	62.30	0	1,128	0.00%
2023/03/03	1	59.20	0	0.00	59.40	1	1,250	0.08%
2023/03/02	0	58.80	0	0.00	58.40	0	1,318	0.00%
2023/02/21	0	0.00	1	64.30	64.50	-1	1,383	-0.07%
2023/02/20	1	62.50	21	64.89	64.90	-20	1,384	-1.44%
2023/02/17	0	0.00	1	59.70	61.60	-1	1,339	-0.07%
2023/02/10	0	0.00	1	58.70	59.00	-1	1,645	-0.06%
2023/02/07	1	60.90	0	0.00	60.60	1	1,818	0.05%
2023/02/06	0	0.00	3	59.90	59.80	-3	1,853	-0.16%
2023/02/01	2	58.20	4	59.20	59.20	-2	1,846	-0.11%
2023/01/31	0	0.00	2	58.00	58.10	-2	1,855	-0.11%
2023/01/30	0	0.00	3	56.40	56.70	-3	1,860	-0.16%
2022/12/28	0	0.00	1	54.00	53.60	-1	2,268	-0.04%
2022/12/27	1	55.00	0	0.00	54.90	1	2,280	0.04%
2022/12/19	2	56.80	0	0.00	56.70	2	2,384	0.08%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/12	0	0.00	1	59.00	59.50	-1	2,431	-0.04%
2022/12/08	2	58.50	0	0.00	58.50	2	2,507	0.08%
2022/12/06	0	0.00	10	60.50	59.50	-10	2,550	-0.39%
2022/12/05	20	60.90	0	0.00	61.00	20	2,535	0.79%
2022/12/02	0	0.00	22	61.36	60.80	-22	2,533	-0.87%
2022/12/01	0	0.00	1	60.10	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	1	60.10	59.90	-1	2,559	-0.04%
2022/11/29	2	58.75	1	59.00	59.50	1	2,584	0.04%
2022/11/28	0	0.00	1	58.90	59.30	-1	2,579	-0.04%
2022/11/25	12	57.17	0	0.00	57.00	12	2,496	0.48%
2022/11/24	11	57.14	1	57.20	58.40	10	2,494	0.40%
2022/11/23	0	0.00	2	56.35	56.60	-2	2,496	-0.08%
2022/11/22	1	54.90	1	54.90	55.80	0	2,503	0.00%
2022/11/21	0	0.00	1	54.60	54.30	-1	2,511	-0.04%
2022/11/18	5	56.44	2	56.40	55.30	3	2,529	0.12%
2022/11/11	0	0.00	3	53.40	53.10	-3	2,889	-0.10%
2022/11/09	0	0.00	1	55.70	55.90	-1	2,749	-0.04%
2022/11/08	3	55.23	7	55.66	54.40	-4	2,707	-0.15%
2022/11/04	1	53.30	0	0.00	53.50	1	2,589	0.04%
2022/11/02	0	0.00	2	52.45	51.90	-2	2,493	-0.08%
2022/11/01	1	50.10	0	0.00	50.70	1	2,461	0.04%
2022/10/26	1	49.45	0	0.00	48.20	1	2,471	0.04%
2022/10/25	0	0.00	1	50.30	50.00	-1	2,459	-0.04%
2022/10/24	9	51.96	0	0.00	51.00	9	2,442	0.37%
2022/10/21	2	50.50	0	0.00	50.30	2	2,409	0.08%
2022/10/20	0	0.00	2	50.40	50.30	-2	2,390	-0.08%
2022/10/19	155	53.00	2	52.50	51.60	153	2,364	6.47%	大買/鉅額交易
2022/10/18	0	0.00	1	51.60	51.50	-1	2,275	-0.04%
2022/10/13	150	47.13	5	46.34	46.25	145	2,233	6.49%	大買/鉅額交易
2022/10/11	300	48.95	0	0.00	48.85	300	2,200	13.63%	大買/鉅額交易
2022/10/07	1	53.00	1	52.20	52.60	0	2,173	0.00%
2022/10/06	10	52.41	0	0.00	52.20	10	2,177	0.46%
2022/10/05	2	52.60	1	52.90	51.70	1	2,183	0.05%
2022/09/27	4	51.65	0	0.00	53.60	4	2,273	0.18%
2022/09/23	1	55.40	0	0.00	54.60	1	2,271	0.04%
2022/09/20	1	57.30	0	0.00	57.80	1	2,247	0.04%
2022/09/15	1	59.40	1	60.30	60.30	0	2,236	0.00%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/06	0	0.00	1	60.10	58.10	-1	2,278	-0.04%
2022/09/05	1	58.50	0	0.00	57.80	1	2,240	0.04%
2022/09/02	1	61.30	0	0.00	60.90	1	2,251	0.04%
2022/08/31	1	61.50	2	60.95	61.80	-1	2,218	-0.05%
2022/08/30	2	59.10	1	61.10	61.10	1	2,198	0.05%
2022/08/29	7	58.16	4	58.00	59.20	3	2,140	0.14%
2022/08/26	2.3	60.03	0	0.00	60.60	2.3	2,130	0.11%
2022/08/25	6	59.13	0	0.00	59.00	6	2,116	0.28%
2022/08/24	5	59.72	2	59.50	58.90	3	2,111	0.14%
2022/08/23	7	61.16	5	60.80	60.90	2	2,081	0.10%
2022/08/22	6	62.58	3	64.03	62.80	3	2,037	0.15%
2022/08/19	7.2	62.13	3	61.83	62.30	4.2	1,915	0.22%
2022/08/18	1	59.00	0	0.00	61.90	1	1,693	0.06%
2022/08/17	1	56.30	0	0.00	56.30	1	1,708	0.06%
2022/08/16	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/10	1	55.00	0	0.00	55.90	1	1,807	0.06%
2022/08/09	1	54.30	0	0.00	55.70	1	1,793	0.06%
2022/08/04	0.3	56.40	0	0.00	55.70	0.3	1,760	0.02%
2022/07/21	0	0.00	0.8	63.47	64.20	-0.8	2,010	-0.04%
2022/07/20	0	0.00	0.3	64.14	63.40	-0.3	2,054	-0.01%
2022/07/14	0	0.00	0.1	62.50	62.30	-0.1	2,321	0.00%
2022/07/13	0.6	59.95	0	0.00	59.00	0.6	2,314	0.03%
2022/07/08	0	0.00	1	65.90	65.80	-1	2,316	-0.04%
2022/07/07	1	63.40	0	0.00	64.30	1	2,330	0.04%
2022/07/05	10	63.60	10	64.28	64.70	0	2,343	0.00%
2022/06/22	0.5	72.18	0	0.00	71.40	0.5	2,769	0.02%
2022/06/21	1	74.10	0	0.00	74.20	1	2,922	0.03%
2022/06/17	0.3	72.27	1.3	71.84	74.00	-1	3,136	-0.03%
2022/06/16	0.2	76.50	0	0.00	74.50	0.2	3,133	0.01%
2022/06/15	1	76.10	0	0.00	75.70	1	3,125	0.03%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	0.4	79.70	0	0.00	79.70	0.4	3,072	0.01%
2022/06/10	0.2	83.60	0	0.00	83.20	0.2	3,034	0.01%
2022/06/08	1	86.50	0	0.00	85.50	1	3,016	0.03%
2022/06/07	1	86.80	0	0.00	86.40	1	3,054	0.03%
2022/06/06	2	86.50	0	0.00	86.30	2	3,077	0.06%
2022/06/01	0	0.00	3	90.87	89.80	-3	3,228	-0.09%
2022/05/31	0	0.00	1	90.50	91.20	-1	3,297	-0.03%
2022/05/30	1	87.80	0	0.00	87.60	1	3,379	0.03%
2022/05/26	0	0.00	1	88.50	88.10	-1	3,408	-0.03%
2022/05/25	1.2	87.97	2	87.70	88.60	-0.8	3,438	-0.02%
2022/05/16	1	94.60	0	0.00	93.70	1	3,553	0.03%
2022/05/12	1	95.80	0	0.00	92.80	1	3,665	0.03%
2022/05/11	0	0.00	1	93.60	96.20	-1	3,722	-0.03%
2022/05/10	1	98.20	0	0.00	95.20	1	3,762	0.03%
2022/05/09	2	100.15	2	100.00	97.20	0	3,928	0.00%
2022/05/06	1	100.00	0.3	101.00	99.70	0.7	4,134	0.02%
2022/05/05	2	101.25	3	103.50	104.00	-1	4,176	-0.02%
2022/05/04	3	99.27	4	100.15	100.00	-1	4,157	-0.02%
2022/04/25	1	94.50	2	93.55	94.80	-1	4,461	-0.02%
2022/04/22	4	95.93	0	0.00	94.50	4	4,492	0.09%
2022/04/21	0.2	105.50	0	0.00	105.00	0.2	4,436	0.00%
2022/04/20	1	103.50	0	0.00	105.00	1	4,574	0.02%
2022/04/13	3	101.50	4	103.13	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	2	101.00	102.00	-2	5,471	-0.04%
2022/04/11	0	0.00	4	98.30	98.80	-4	5,549	-0.07%
2022/04/08	3	101.00	2	102.50	101.00	1	5,619	0.02%
2022/04/07	2	102.50	14	102.61	102.00	-12	5,729	-0.21%
2022/04/06	21	102.50	21	103.21	103.00	0	5,870	0.00%
2022/04/01	49	104.55	34	105.21	103.50	15	5,968	0.25%
2022/03/31	29	106.00	37	106.64	106.00	-8	6,026	-0.13%
2022/03/30	10	105.00	12	105.88	105.50	-2	6,178	-0.03%
2022/03/29	3	104.00	1	105.00	105.50	2	6,384	0.03%
2022/03/28	1	104.50	2	103.75	105.50	-1	6,557	-0.02%
2022/03/25	12	106.46	0	0.00	104.50	12	6,734	0.18%
2022/03/24	0	0.00	1	106.00	107.50	-1	6,998	-0.01%
2022/03/23	10	102.00	11	102.82	102.50	-1	7,083	-0.01%
2022/03/22	1	101.00	2	97.25	102.50	-1	7,145	-0.01%
2022/03/21	3	96.73	37	96.06	97.50	-34	7,026	-0.48%
2022/03/17	1	93.20	1	92.50	93.70	0	7,026	0.00%
2022/03/15	1	89.60	2	90.00	89.40	-1	7,060	-0.01%
2022/03/14	0	94.70	0	0.00	93.60	0	7,065	0.00%
2022/03/10	1	94.90	1	94.50	94.80	0	7,199	0.00%
2022/03/09	1	89.60	0	0.00	91.80	1	7,342	0.01%
2022/03/08	2	91.60	3	91.33	89.60	-1	7,673	-0.01%
2022/03/07	5	89.90	4	91.33	90.80	1	7,944	0.01%
2022/03/04	5	94.74	8	94.95	92.30	-3	8,202	-0.04%
2022/03/03	43	95.53	7	96.19	96.00	36	8,209	0.44%
2022/03/01	2	101.50	2	99.90	99.90	0	8,161	0.00%
2022/02/25	2	102.00	2	99.50	99.40	0	8,214	0.00%
2022/02/24	14	100.90	15	102.29	100.50	-1	8,294	-0.01%
2022/02/23	13	104.00	13	102.65	104.00	0	8,512	0.00%
2022/02/22	11	101.00	11	102.73	101.00	0	8,698	0.00%
2022/02/21	24	104.00	25	103.40	104.00	-1	8,755	-0.01%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	3	105.17	1	104.00	104.00	2	8,972	0.02%
2022/02/16	3	104.67	3	105.67	105.50	0	9,115	0.00%
2022/02/15	1	104.00	1	105.00	102.00	0	9,329	0.00%
2022/02/14	1	107.00	1	106.00	102.00	0	9,571	0.00%
2022/02/11	22.3	106.90	21	104.76	107.00	1.3	9,870	0.01%
2022/02/10	1	104.00	1	106.50	104.50	0	10,054	0.00%
2022/02/09	13	104.77	9	105.56	105.50	4	10,128	0.04%
2022/02/08	5	109.70	3	106.33	105.50	2	10,138	0.02%
2022/02/07	7	114.00	10	115.05	117.00	-3	10,163	-0.03%
2022/01/26	18	115.56	18	116.25	113.50	0	10,170	0.00%
2022/01/25	10	118.00	10	119.80	115.00	0	10,232	0.00%
2022/01/24	9	119.17	10	119.35	119.00	-1	10,245	-0.01%
2022/01/21	17	123.94	78	121.83	121.00	-61	10,262	-0.59%
2022/01/20	12	122.00	12	124.17	125.50	0	10,259	0.00%
2022/01/19	0	0.00	2	123.25	124.50	-2	10,282	-0.02%
2022/01/18	42	127.38	41	124.48	123.00	1	10,409	0.01%
2022/01/17	5	122.60	4	126.38	127.50	1	10,437	0.01%
2022/01/14	15	121.20	16	122.66	126.00	-1	10,538	-0.01%
2022/01/13	8.1	122.03	10	121.05	122.50	-1.9	10,540	-0.02%
2022/01/12	3	129.67	10	125.50	126.50	-7	10,553	-0.07%
2022/01/11	13	127.77	13	129.19	129.00	0	10,539	0.00%
2022/01/10	1	126.50	2	130.00	129.00	-1	10,515	-0.01%
2022/01/07	7	128.00	5.1	125.31	125.00	1.9	10,675	0.02%
2022/01/06	1	131.02	4	132.88	137.00	-3	10,737	-0.03%
2022/01/05	10.1	132.33	10.2	129.33	128.50	-0.1	10,568	0.00%
2022/01/04	3	131.00	3	132.67	132.50	0	10,402	0.00%
2022/01/03	1.1	134.00	1	132.00	134.50	0.1	10,361	0.00%
2021/12/29	9	125.78	8	127.50	129.00	1	10,231	0.01%
2021/12/28	2	124.00	2	126.75	127.00	0	10,118	0.00%
2021/12/27	3	121.00	10	120.35	124.00	-7	10,047	-0.07%
2021/12/24	5	123.10	3	123.67	123.00	2	10,005	0.02%
2021/12/23	2	128.25	0	0.00	129.00	2	9,825	0.02%
2021/12/22	3	118.67	4	115.38	117.50	-1	9,611	-0.01%
2021/12/21	35	114.11	27	114.37	118.00	8	9,542	0.08%
2021/12/20	17	113.65	15	116.00	114.00	2	9,781	0.02%
2021/12/17	3	105.83	5	106.70	108.00	-2	9,552	-0.02%
2021/12/16	4	99.55	2.1	101.50	102.50	1.9	9,333	0.02%
2021/12/15	1	96.00	0	0.00	96.00	1	9,206	0.01%
2021/12/14	1	94.40	0	0.00	94.20	1	9,242	0.01%
2021/12/13	0	0.00	1	96.20	95.20	-1	9,303	-0.01%
2021/12/09	1	95.20	1	97.40	95.00	0	9,626	0.00%
2021/12/07	0	0.00	2	93.60	93.60	-2	10,136	-0.02%
2021/12/06	0.1	95.80	0	0.00	95.60	0.1	10,457	0.00%
2021/12/03	2.1	95.95	0	0.00	96.30	2.1	10,554	0.02%
2021/12/02	7	100.30	10	98.91	98.30	-3	10,616	-0.03%
2021/12/01	14	107.54	7	106.14	103.00	7	10,358	0.07%
2021/11/30	5	109.50	7.2	112.03	114.00	-2.2	10,353	-0.02%
2021/11/29	0	0.00	1	102.50	104.00	-1	10,326	-0.01%
2021/11/26	0	0.00	1	102.00	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	11	100.45	100.00	-11	10,365	-0.11%
2021/11/24	1	100.50	2	101.00	101.50	-1	10,336	-0.01%
2021/11/23	14.1	102.37	10	99.27	99.00	4.1	10,249	0.04%
2021/11/22	16	105.13	5	105.70	102.50	11	10,121	0.11%
2021/11/19	16.1	104.83	22	108.18	103.00	-5.9	9,883	-0.06%
2021/11/17	0	0.00	3	104.00	103.00	-3	9,585	-0.03%
2021/11/16	4	98.80	4	98.75	100.50	0	9,481	0.00%
2021/11/15	13	102.35	7	103.00	103.50	6	9,310	0.06%
2021/11/12	5	100.50	3	100.07	98.90	2	9,148	0.02%
2021/11/11	11	96.95	9	99.64	101.50	2	8,880	0.02%
2021/11/10	0	0.00	1	94.00	92.30	-1	8,609	-0.01%
2021/11/09	0	0.00	3	93.13	93.60	-3	8,228	-0.04%
2021/11/08	1	85.90	1	85.20	85.10	0	7,972	0.00%
2021/11/05	10	84.17	19	83.97	85.00	-9	7,842	-0.11%
2021/11/04	19	82.19	18	83.08	84.80	1	7,630	0.01%
2021/11/03	0	0.00	15	79.37	79.90	-15	7,371	-0.20%
2021/11/02	4	76.88	6	75.80	76.30	-2	7,284	-0.03%
2021/11/01	5	80.00	9	80.06	80.00	-4	7,196	-0.06%
2021/10/29	3	76.80	3	75.77	78.00	0	7,122	0.00%
2021/10/26	11	75.96	7	76.46	75.10	4	6,952	0.06%
2021/10/25	13	78.39	0	0.00	77.50	13	6,781	0.19%
2021/10/22	5	79.50	29	81.16	80.80	-24	6,653	-0.36%
2021/10/21	6	78.67	2	78.95	78.20	4	6,455	0.06%
2021/10/20	1	78.10	34	78.28	77.90	-33	6,355	-0.52%
2021/10/19	6	78.27	1	77.60	78.50	5	6,208	0.08%
2021/10/18	16	76.21	12	76.78	77.30	4	6,132	0.07%
2021/10/15	5	75.36	13	76.12	76.00	-8	6,050	-0.13%
2021/10/14	4	73.85	7	72.99	73.90	-3	5,766	-0.05%
2021/10/13	5	71.92	2	71.80	70.80	3	5,597	0.05%
2021/10/12	1	71.20	5	71.88	72.00	-4	5,590	-0.07%
2021/10/08	3	71.17	8	71.10	70.80	-5	5,584	-0.09%
2021/10/07	0	0.00	7	70.36	70.80	-7	5,641	-0.12%
2021/10/06	8	68.89	1	69.00	68.70	7	5,580	0.13%
2021/10/05	2	67.15	2	67.50	68.70	0	5,539	0.00%
2021/10/04	4	66.00	3	66.33	65.00	1	5,466	0.02%
2021/10/01	6	65.42	9	65.82	65.10	-3	5,413	-0.06%
2021/09/30	0	0.00	2	68.50	68.00	-2	5,326	-0.04%
2021/09/29	11	70.28	16	69.93	69.50	-5	5,269	-0.09%
2021/09/28	26	73.50	19	73.59	72.60	7	5,202	0.13%
2021/09/27	32	73.90	14	73.26	73.10	18	5,041	0.36%
2021/09/24	15	70.69	2	70.20	71.30	13	4,553	0.29%
2021/09/23	21	69.18	20	69.00	69.00	1	4,403	0.02%
2021/09/22	1	67.60	4	68.18	68.30	-3	4,354	-0.07%
2021/09/17	12	68.83	13	68.12	68.70	-1	4,283	-0.02%
2021/09/16	16	67.34	14	68.20	67.00	2	4,227	0.05%
2021/09/15	43	67.29	45	67.87	68.90	-2	4,143	-0.05%
2021/09/14	3	71.23	2	70.60	70.30	1	3,902	0.03%
2021/09/13	2	71.75	0	0.00	73.00	2	3,808	0.05%
2021/09/10	13	72.45	7	71.67	73.10	6	3,676	0.16%
2021/09/09	8	70.81	25	70.44	71.50	-17	3,227	-0.53%
2021/09/08	15	66.86	3	66.47	66.80	12	2,827	0.42%
2021/09/07	4	67.95	8	69.73	69.90	-4	2,656	-0.15%
2021/09/06	7	68.71	14	68.16	68.40	-7	2,407	-0.29%
2021/09/03	24	69.57	10	70.17	70.50	14	2,298	0.61%
2021/09/02	23	67.98	27	68.60	68.60	-4	1,979	-0.20%
2021/09/01	0	0.00	3	63.50	65.80	-3	1,608	-0.19%
2021/08/17	0	0.00	2	54.75	54.50	-2	1,443	-0.14%
2021/08/05	0	0.00	1	60.50	60.40	-1	1,783	-0.06%
2021/08/02	0	0.00	1	57.60	58.50	-1	1,915	-0.05%
2021/07/28	0	0.00	1	58.50	58.50	-1	1,986	-0.05%
2021/07/21	1	59.00	4	59.68	60.60	-3	2,038	-0.15%
2021/07/20	0	0.00	0.1	59.00	58.50	-0.1	2,024	0.00%
2021/07/16	2	63.50	0	0.00	63.60	2	2,038	0.10%
2021/07/15	1.1	64.71	8.6	64.72	64.30	-7.6	2,037	-0.37%
2021/07/14	9.4	65.28	0.7	65.00	65.40	8.8	1,996	0.44%
2021/07/13	0.3	62.12	24.3	61.92	60.70	-24.1	1,931	-1.25%
2021/07/12	0.3	59.96	0	0.00	60.00	0.3	1,946	0.02%
2021/07/09	0.2	59.75	0	0.00	59.30	0.2	1,966	0.01%
2021/07/08	0.2	60.00	0	0.00	59.70	0.2	2,047	0.01%
2021/07/07	0	0.00	1	61.20	59.80	-1	2,111	-0.05%
2021/07/06	5.2	61.23	0	0.00	60.70	5.2	2,123	0.24%
2021/07/05	0.1	61.70	0	0.00	62.80	0.1	2,131	0.00%
2021/07/02	2	59.30	2	59.90	59.30	0	2,135	0.00%
2021/06/28	1	61.30	0	0.00	61.40	1	2,236	0.04%
2021/06/24	1	60.90	2	61.10	61.20	-1	2,242	-0.04%
2021/06/23	1	60.20	1	59.80	60.30	0	2,233	0.00%
2021/06/22	2	58.40	0.3	59.40	58.00	1.7	2,220	0.08%
2021/06/18	1	58.50	3	59.83	59.90	-2	2,215	-0.09%
2021/06/10	0	0.00	1.2	56.53	56.20	-1.2	2,275	-0.05%
2021/06/09	0	0.00	0.2	55.80	55.40	-0.2	2,296	-0.01%
2021/06/07	1	54.40	1	53.60	54.50	0	2,344	0.00%
2021/06/04	1	55.20	0	0.00	55.30	1	2,355	0.04%
2021/06/02	0	0.00	0.1	56.40	55.90	-0.1	2,393	0.00%
2021/06/01	1	56.80	10	56.70	56.70	-9	2,412	-0.37%
2021/05/31	10	57.10	1.3	55.95	56.50	8.7	2,531	0.34%
2021/05/28	4	55.15	2.1	55.05	55.70	1.9	2,548	0.07%
2021/05/27	0	0.00	0.2	55.05	55.10	-0.2	2,588	-0.01%
2021/05/26	2	54.20	0	0.00	54.50	2	2,596	0.08%
2021/05/25	4	54.88	2	55.05	55.20	2	2,608	0.08%
2021/05/24	2	53.50	1.8	53.60	53.70	0.2	2,607	0.01%
2021/05/21	0.6	51.42	0.7	52.50	52.40	-0.1	2,605	0.00%
2021/05/20	2.3	52.39	3.2	50.83	50.40	-0.9	2,601	-0.03%
2021/05/19	1.2	51.75	2	50.81	51.90	-0.8	2,594	-0.03%
2021/05/18	0	0.00	12	47.15	48.10	-12	2,595	-0.46%
2021/05/17	6	45.48	19.5	46.15	44.55	-13.5	2,584	-0.52%
2021/05/14	23	50.07	8	50.28	49.50	15	2,540	0.59%
2021/05/13	1.1	50.82	6.6	51.77	50.80	-5.5	2,494	-0.22%
2021/05/12	7.6	55.74	5	56.00	55.20	2.6	2,437	0.11%
2021/05/11	6	61.70	3	61.57	61.30	3	2,407	0.12%
2021/05/10	2	68.50	3	68.07	68.10	-1	2,333	-0.04%
2021/05/07	5	68.34	0	0.00	68.80	5	2,344	0.21%
2021/05/06	1	68.10	3	68.07	67.90	-2	2,357	-0.08%
2021/05/05	0	0.00	4	66.38	66.50	-4	2,436	-0.16%
2021/05/04	2	65.50	1	66.10	65.80	1	2,472	0.04%
2021/05/03	3.3	66.10	2	65.80	65.20	1.3	2,493	0.05%
2021/04/29	0	0.00	3	67.00	66.80	-3	2,494	-0.12%
2021/04/28	12	68.76	2.1	68.13	67.80	9.9	2,506	0.40%
2021/04/27	1	67.00	9.1	67.21	67.50	-8.1	2,459	-0.33%
2021/04/26	0	0.00	2	67.10	67.00	-2	2,471	-0.08%
2021/04/23	1	66.60	0	0.00	67.00	1	2,476	0.04%
2021/04/22	0	0.00	2.1	67.69	66.80	-2.1	2,524	-0.08%
2021/04/21	7	67.44	4.1	67.81	67.90	2.9	2,556	0.11%
2021/04/20	3	67.27	0.2	67.39	67.20	2.8	2,535	0.11%
2021/04/19	0	0.00	2.3	67.29	67.20	-2.3	2,565	-0.09%
2021/04/16	1	65.60	0.3	65.90	65.90	0.7	2,547	0.03%
2021/04/15	0	0.00	0.4	64.10	64.00	-0.4	2,554	-0.02%
2021/04/14	2	62.22	7.3	62.34	62.00	-5.3	2,567	-0.21%
2021/04/13	5	64.88	30	64.73	64.30	-25	2,516	-0.99%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	0	0.00	1	66.90	66.50	-1	2,482	-0.04%
2021/04/08	0	0.00	0	67.00	66.70	0	2,468	0.00%
2021/04/07	2	66.50	1	66.60	66.50	1	2,456	0.04%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	3	67.07	0	0.00	66.70	3	2,460	0.12%
2021/03/31	15	66.70	0	0.00	66.50	15	2,469	0.61%
2021/03/29	2	66.65	0	0.00	67.10	2	2,528	0.08%
2021/03/26	1	66.30	0	0.00	66.70	1	2,619	0.04%
2021/03/23	0	0.00	5	66.80	66.70	-5	2,720	-0.18%
2021/03/22	3	66.80	0.3	68.80	66.80	2.7	2,734	0.10%
2021/03/19	6	67.30	0.2	68.14	67.40	5.8	2,732	0.21%
2021/03/18	9	67.74	0	0.00	67.40	9	2,752	0.33%
2021/03/17	0	0.00	0.1	68.80	67.70	-0.1	2,780	0.00%
2021/03/16	0	0.00	6.1	68.05	68.10	-6.1	2,832	-0.22%
2021/03/15	6	67.70	0.1	69.20	68.10	5.9	2,841	0.21%
2021/03/12	0	0.00	0.1	69.00	67.90	-0.1	2,845	0.00%
2021/03/11	0	0.00	0.1	68.65	68.10	-0.1	2,887	-0.01%
2021/03/10	1	67.90	0	68.20	67.70	1	2,882	0.03%
2021/03/09	5.1	66.80	0	0.00	67.00	5.1	2,885	0.18%
2021/03/08	2	68.00	0.2	69.42	67.90	1.9	2,871	0.06%
2021/03/05	0	0.00	0.1	69.60	68.60	-0.1	2,898	0.00%
2021/03/04	8	68.27	0	0.00	68.20	8	2,914	0.27%
2021/03/03	0	0.00	1	71.50	71.10	-1	2,864	-0.03%
2021/02/25	2	70.90	0	0.00	71.10	2	2,857	0.07%
2021/02/24	5	70.70	0	0.00	70.30	5	2,864	0.17%
2021/02/22	3	71.30	0	0.00	71.20	3	2,930	0.10%
2021/02/19	0	0.00	5.3	70.87	71.20	-5.3	2,941	-0.18%
2021/02/18	0	0.00	3.3	71.35	71.20	-3.3	2,978	-0.11%
2021/02/17	1	69.10	0.4	69.30	69.30	0.6	3,011	0.02%
2021/02/05	0	0.00	2.1	68.40	68.00	-2.1	2,993	-0.07%
2021/02/04	0.1	67.00	0	0.00	66.70	0.1	3,002	0.00%
2021/02/02	8.1	67.24	0	0.00	67.00	8.1	3,048	0.26%
2021/02/01	0	0.00	1	67.60	67.90	-1	3,032	-0.03%
2021/01/29	1	70.50	0	0.00	68.80	1	3,112	0.03%
2021/01/28	4	70.38	2	70.55	70.20	2	3,078	0.06%
2021/01/27	5	71.20	2.1	71.52	71.70	3	3,027	0.10%
2021/01/26	1	69.20	1.2	68.37	68.60	-0.2	2,911	-0.01%
2021/01/25	0	0.00	0.1	69.00	69.00	-0.1	2,864	0.00%
2021/01/21	0	0.00	0.1	68.60	67.90	-0.1	2,850	0.00%
2021/01/15	1.2	70.22	0	0.00	68.90	1.2	2,838	0.04%
2021/01/14	1	70.10	6.2	69.34	70.90	-5.2	2,786	-0.19%
2021/01/13	1	67.30	2	67.91	68.10	-1	2,736	-0.04%
2021/01/12	5	67.20	0.7	67.65	66.70	4.3	2,719	0.16%
2021/01/11	0.4	68.90	1.1	69.18	68.90	-0.7	2,692	-0.03%
2021/01/08	4.1	67.01	0	0.00	67.50	4.1	2,673	0.15%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/05	2	68.50	0	0.00	68.60	2	2,611	0.08%
2021/01/04	1	68.60	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.90	0	0.00	68.60	1	2,582	0.04%
2020/12/28	2	67.60	0	0.00	67.90	2	2,615	0.08%
2020/12/23	0	0.00	1	68.80	69.50	-1	2,559	-0.04%
2020/12/22	4	67.93	3	68.20	67.60	1	2,576	0.04%
2020/12/21	1	69.00	0	0.00	68.30	1	2,515	0.04%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	1	71.50	0	0.00	71.60	1	2,710	0.04%
2020/12/10	1	76.10	2	75.60	74.60	-1	2,880	-0.03%
2020/12/09	1	78.10	0	0.00	77.70	1	2,954	0.03%
2020/12/08	4	77.68	0	0.00	77.90	4	2,958	0.14%
2020/12/07	0	0.00	3	80.17	77.30	-3	2,949	-0.10%
2020/12/04	1	81.30	1	82.00	81.10	0	2,888	0.00%
2020/12/03	5	81.84	0	0.00	81.80	5	2,879	0.17%
2020/12/02	2	82.75	0	0.00	82.60	2	2,878	0.07%
2020/11/30	0	0.00	2	82.40	81.30	-2	2,889	-0.07%
2020/11/26	3	84.03	2	82.40	84.10	1	2,840	0.04%
2020/11/24	2	81.30	0	0.00	81.30	2	2,831	0.07%
2020/11/23	3	81.50	0	0.00	81.50	3	2,871	0.10%
2020/11/19	2	84.40	0	0.00	82.40	2	2,877	0.07%
2020/11/17	0	0.00	1	81.80	81.60	-1	2,822	-0.04%
2020/11/16	5	80.00	11	80.73	81.80	-6	2,855	-0.21%
2020/11/12	1	78.80	0	0.00	79.00	1	2,857	0.03%
2020/11/11	0	0.00	12	79.11	79.70	-12	2,871	-0.42%
2020/11/10	3	77.70	0	0.00	78.50	3	2,919	0.10%
2020/11/09	9	78.43	3	78.40	78.50	6	2,982	0.20%
2020/11/06	1	78.00	12	78.62	78.50	-11	3,079	-0.36%
2020/11/03	1	76.00	0	0.00	74.90	1	3,232	0.03%
2020/11/02	0	0.00	1	73.60	75.20	-1	3,373	-0.03%
2020/10/29	1	76.20	1	76.30	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	75.30	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	3	73.83	74.30	-3	3,751	-0.08%
2020/10/22	0	0.00	1	71.90	72.20	-1	3,945	-0.03%
2020/10/16	1	70.60	0	0.00	70.70	1	4,260	0.02%
2020/10/15	0	0.00	1	70.90	70.90	-1	4,345	-0.02%
2020/10/13	1	71.50	0	0.00	71.70	1	4,480	0.02%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/09/28	3	71.73	0	0.00	72.00	3	4,991	0.06%
2020/09/24	2	76.00	0	0.00	74.60	2	5,324	0.04%
2020/09/23	6	78.73	7	80.16	77.30	-1	5,685	-0.02%
2020/09/22	0	0.00	1	77.20	78.30	-1	5,668	-0.02%
2020/09/21	2	78.00	0	0.00	78.30	2	5,672	0.04%
2020/09/16	0	0.00	6	77.80	78.00	-6	5,632	-0.11%
2020/09/15	2	75.10	0	0.00	77.10	2	5,684	0.04%
2020/09/14	2	74.40	6	74.27	74.20	-4	5,814	-0.07%
2020/09/11	4	70.10	3	71.00	71.00	1	5,733	0.02%
2020/09/10	3	70.80	3	70.70	70.70	0	5,824	0.00%
2020/09/07	0	0.00	1	71.80	70.70	-1	6,139	-0.02%
2020/09/03	0	0.00	1	72.90	71.10	-1	6,194	-0.02%
2020/09/01	2	71.00	0	0.00	71.00	2	6,217	0.03%
2020/08/28	0	0.00	1	71.10	70.80	-1	6,344	-0.02%
2020/08/26	2	71.45	0	0.00	71.10	2	6,367	0.03%
2020/08/25	0	0.00	1	72.10	72.10	-1	6,399	-0.02%
2020/08/24	1	72.30	1	73.60	72.60	0	6,414	0.00%
2020/08/21	1	71.60	1	72.20	72.40	0	6,432	0.00%
2020/08/20	4	70.00	9	70.30	70.50	-5	6,500	-0.08%
2020/08/19	1	74.40	1	76.00	73.50	0	6,602	0.00%
2020/08/18	2	75.15	0	0.00	75.20	2	6,665	0.03%
2020/08/17	1	75.00	0	0.00	76.20	1	6,804	0.01%
2020/08/14	1	76.00	4	76.23	76.90	-3	7,144	-0.04%
2020/08/13	6	73.80	2	73.80	73.70	4	7,234	0.06%
2020/08/12	4	73.25	3	73.60	73.20	1	7,304	0.01%
2020/08/11	0	0.00	4	76.18	75.80	-4	7,256	-0.06%
2020/08/10	4	75.45	0	0.00	74.40	4	7,261	0.06%
2020/08/07	8	77.16	1	78.20	76.30	7	7,369	0.09%
2020/08/06	27	80.79	2	81.80	79.60	25	7,356	0.34%
2020/08/05	11	81.65	20	80.70	83.10	-9	7,623	-0.12%
2020/08/04	6	75.00	2	75.40	75.80	4	7,502	0.05%
2020/08/03	74	76.99	0	0.00	73.70	74	7,519	0.98%
2020/07/31	10	80.34	1	80.40	80.40	9	7,730	0.12%
2020/07/30	1	80.20	0	0.00	79.60	1	8,002	0.01%
2020/07/29	6	80.57	0	0.00	80.10	6	8,006	0.07%
2020/07/27	1	79.80	3	80.87	80.00	-2	7,992	-0.03%
2020/07/24	20	84.07	1	81.30	80.80	19	8,093	0.23%
2020/07/23	1	82.70	2	82.35	83.10	-1	8,153	-0.01%
2020/07/22	5	82.40	3	82.23	82.40	2	8,100	0.02%
2020/07/21	0	0.00	1	82.00	81.80	-1	8,102	-0.01%
2020/07/20	1	78.50	0	0.00	80.20	1	8,192	0.01%
2020/07/17	1	81.30	3	81.93	78.90	-2	8,302	-0.02%
2020/07/16	0	0.00	3	79.70	79.60	-3	8,376	-0.04%
2020/07/15	0	0.00	1	78.50	78.00	-1	8,442	-0.01%
2020/07/14	0	0.00	1	78.30	78.70	-1	8,504	-0.01%
2020/07/13	3	78.37	0	0.00	77.70	3	8,523	0.04%
2020/07/10	6	78.90	18	79.20	77.70	-12	8,572	-0.14%
2020/07/09	9	82.57	17	81.70	81.10	-8	8,601	-0.09%
2020/07/08	14	79.99	1	81.60	81.60	13	8,613	0.15%
2020/07/07	5	80.58	24	79.63	79.80	-19	8,630	-0.22%
2020/07/06	7	79.36	9	80.29	78.90	-2	8,763	-0.02%
2020/07/03	31	80.36	19	78.11	78.00	12	8,994	0.13%
2020/07/02	10	76.03	11	76.18	79.40	-1	8,939	-0.01%
2020/07/01	0	0.00	4	72.50	72.20	-4	8,738	-0.05%
2020/06/30	5	69.30	1	68.90	69.10	4	8,712	0.05%
2020/06/29	5	69.62	4	69.78	69.10	1	8,739	0.01%
2020/06/24	0	0.00	1	71.00	70.80	-1	8,718	-0.01%
2020/06/23	5	72.02	10	72.13	70.60	-5	8,835	-0.06%
2020/06/22	5	72.36	1	73.00	72.30	4	8,839	0.05%
2020/06/19	7	72.89	7	72.27	73.60	0	8,860	0.00%
2020/06/18	12	69.97	6	69.33	69.40	6	8,725	0.07%
2020/06/17	1	70.80	2	69.00	69.00	-1	8,838	-0.01%
2020/06/16	21	69.63	3	70.10	70.60	18	8,860	0.20%
2020/06/15	4	67.90	15	67.00	67.30	-11	8,868	-0.12%
2020/06/12	6	65.73	1	67.60	67.60	5	9,014	0.06%
2020/06/11	7	66.24	0	0.00	65.20	7	9,095	0.08%
2020/06/10	0	0.00	3	66.53	67.00	-3	9,153	-0.03%
2020/06/09	6	67.30	0	0.00	66.20	6	9,234	0.06%
2020/06/08	4	67.03	0	0.00	67.00	4	9,341	0.04%
2020/06/05	1	66.80	1	67.00	67.30	0	9,400	0.00%
2020/06/04	1	69.90	0	0.00	69.80	1	9,466	0.01%
2020/06/03	0	0.00	3	69.30	70.20	-3	9,620	-0.03%
2020/06/02	2	69.75	0	0.00	69.00	2	9,744	0.02%
2020/06/01	1	68.90	108	68.96	69.60	-107	9,816	-1.09%	大賣/鉅額交易
2020/05/29	10	68.50	32	68.70	68.70	-22	9,858	-0.22%
2020/05/28	2	67.60	1	67.60	68.10	1	10,032	0.01%
2020/05/27	131	67.60	37	67.08	68.10	94	10,091	0.93%	大買/
2020/05/26	3	69.30	10	69.02	68.20	-7	10,310	-0.07%
2020/05/25	11	71.45	3	70.87	72.50	8	10,445	0.08%
2020/05/22	1	71.00	5	70.78	69.70	-4	10,475	-0.04%
2020/05/21	20	71.24	20	70.37	71.50	0	10,464	0.00%
2020/05/20	14	64.17	20	63.30	65.00	-6	10,220	-0.06%
2020/05/19	6	61.53	9	62.66	62.90	-3	10,586	-0.03%
2020/05/18	0	0.00	22	59.71	60.80	-22	10,586	-0.21%
2020/05/15	11	60.55	0	0.00	60.80	11	10,820	0.10%
2020/05/14	12	62.42	307	63.22	60.60	-295	11,202	-2.63%	大賣/鉅額交易
2020/05/13	32	62.28	1	62.10	61.90	31	11,770	0.26%
2020/05/12	38	62.81	355	63.17	62.10	-317	12,247	-2.59%	大賣/鉅額交易
2020/05/11	3	59.73	0	0.00	61.40	3	12,047	0.02%
2020/05/08	0	0.00	6	60.35	60.20	-6	12,006	-0.05%
2020/05/07	3	60.97	31	60.80	60.10	-28	12,034	-0.23%
2020/05/06	23	58.62	26	58.57	58.60	-3	11,835	-0.03%
2020/05/05	10	56.02	4	55.50	55.60	6	11,633	0.05%
2020/05/04	11	56.41	1	56.00	55.10	10	11,850	0.08%
2020/04/30	8	56.03	0	0.00	56.30	8	11,923	0.07%
2020/04/29	6	57.07	6	57.12	56.30	0	12,041	0.00%
2020/04/28	1	56.90	7	56.21	57.20	-6	12,202	-0.05%
2020/04/27	5	54.30	1	54.30	54.00	4	12,135	0.03%
2020/04/24	1	54.60	0	0.00	54.00	1	12,214	0.01%
2020/04/23	3	56.07	22	55.67	54.60	-19	12,367	-0.15%
2020/04/22	12	54.72	33	54.70	55.90	-21	12,442	-0.17%
2020/04/21	12	53.98	12	54.77	54.00	0	12,394	0.00%
2020/04/20	2	53.45	7	53.57	53.40	-5	12,231	-0.04%
2020/04/17	9	53.59	2	53.40	52.00	7	12,138	0.06%
2020/04/16	14	52.81	1	52.60	53.40	13	12,063	0.11%
2020/04/15	12	53.45	10	53.40	53.00	2	12,025	0.02%
2020/04/14	15	53.71	13	53.61	54.00	2	11,926	0.02%
2020/04/13	14	54.09	5.2	53.87	53.10	8.8	11,862	0.07%
2020/04/10	3	53.00	15	52.97	52.50	-12	11,721	-0.10%
2020/04/09	21	53.30	13	52.85	52.80	8	11,677	0.07%
2020/04/08	9	51.87	15	50.60	51.80	-6	11,479	-0.05%
2020/04/07	1	46.35	5	47.63	48.40	-4	11,116	-0.04%
2020/04/06	16	43.59	5	43.99	44.00	11	10,970	0.10%
2020/04/01	3	45.27	3	45.93	45.50	0	10,811	0.00%
2020/03/31	0	0.00	1	47.95	47.10	-1	10,793	-0.01%
2020/03/30	0	0.00	1	48.70	48.70	-1	10,818	-0.01%
2020/03/27	11	49.47	1	50.50	48.40	10	10,907	0.09%
2020/03/26	2	51.75	1	51.80	51.80	1	10,903	0.01%
2020/03/25	4	52.13	4	52.78	51.40	0	10,937	0.00%
2020/03/24	5	52.78	5	52.92	52.50	0	10,937	0.00%
2020/03/23	13	51.41	11	50.21	51.00	2	10,976	0.02%
2020/03/20	11	49.99	14	50.05	51.40	-3	10,835	-0.03%
2020/03/19	11	48.14	14	47.86	47.20	-3	10,721	-0.03%
2020/03/18	4	51.15	9	51.02	50.50	-5	10,591	-0.05%
2020/03/17	25	47.72	25	48.24	49.15	0	10,397	0.00%
2020/03/16	6	47.44	8	48.00	46.55	-2	10,242	-0.02%
2020/03/13	1	48.00	8.1	46.92	49.45	-7.1	10,142	-0.07%
2020/03/12	2	50.65	1	51.50	50.00	1	10,088	0.01%
2020/03/11	5	55.12	2	54.65	54.20	3	9,966	0.03%
2020/03/10	1	54.20	2	53.80	55.20	-1	9,869	-0.01%
2020/03/09	16	57.29	20	57.40	55.00	-4	9,664	-0.04%
2020/03/06	11	57.87	2	57.60	57.60	9	9,457	0.10%
2020/03/05	10	57.34	5	57.28	56.90	5	9,328	0.05%
2020/03/04	7	56.66	2	56.50	56.70	5	9,246	0.05%
2020/03/03	14	58.11	24	58.16	57.90	-10	9,238	-0.11%
2020/03/02	2	56.20	2	56.00	56.00	0	9,054	0.00%
2020/02/27	14	57.86	20	58.50	55.40	-6	8,973	-0.07%
2020/02/26	5	58.10	4	57.18	57.10	1	8,663	0.01%
2020/02/25	1	56.00	19	55.37	55.90	-18	8,348	-0.22%
2020/02/24	2	56.55	9	56.57	55.70	-7	8,210	-0.09%
2020/02/21	9	55.17	3.4	55.50	55.50	5.6	8,069	0.07%
2020/02/20	14	56.26	4	55.10	55.50	10	7,975	0.13%
2020/02/19	16	57.44	1	57.50	58.20	15	7,523	0.20%
2020/02/18	15	58.07	13	57.94	57.20	2	7,427	0.03%
2020/02/17	28	60.73	19	60.67	59.70	9	7,168	0.13%
2020/02/14	26	59.22	102	57.70	60.30	-76	6,726	-1.13%	大賣/
2020/02/13	4	55.15	78	55.19	54.90	-74	6,002	-1.23%
2020/02/12	6	52.98	6	53.47	52.40	0	5,496	0.00%
2020/02/11	5	51.60	20	51.96	52.00	-15	5,386	-0.28%
2020/02/10	4	52.38	1	51.70	51.30	3	5,538	0.05%
2020/02/07	6	51.98	4	52.43	52.00	2	5,440	0.04%
2020/02/06	13	53.08	2	53.15	53.60	11	5,321	0.21%
2020/02/05	1	53.70	10	53.67	52.60	-9	5,214	-0.17%
2020/02/04	30	52.11	6	51.80	51.70	24	4,944	0.49%
2020/02/03	2	52.50	1	52.00	52.70	1	4,849	0.02%
2020/01/31	20	52.64	49	52.60	53.30	-29	4,686	-0.62%
2020/01/30	2	49.45	2	49.70	49.80	0	4,367	0.00%
2020/01/20	10	50.99	2	50.80	51.00	8	4,231	0.19%
2020/01/17	15	50.43	5	50.34	50.30	10	4,153	0.24%
2020/01/16	15	49.19	11	48.92	49.20	4	3,998	0.10%
2020/01/15	0	0.00	15	47.38	47.20	-15	3,778	-0.40%
2020/01/14	0	0.00	1	47.00	46.60	-1	3,766	-0.03%
2020/01/13	1	46.30	16	46.27	46.65	-15	3,761	-0.40%
2020/01/10	7	45.31	0	0.00	45.40	7	3,835	0.18%
2020/01/09	3	45.40	2	45.28	45.30	1	3,831	0.03%
2020/01/08	1	44.75	0	0.00	44.20	1	3,898	0.03%
2020/01/07	9	44.87	0	0.00	44.70	9	3,949	0.23%
2020/01/03	12	46.64	3	46.72	46.30	9	4,085	0.22%
2020/01/02	0	0.00	2	47.28	47.25	-2	4,108	-0.05%
2019/12/31	0	0.00	1	46.35	46.00	-1	4,206	-0.02%
2019/12/30	8	46.18	0	0.00	46.05	8	4,311	0.19%
2019/12/27	18	46.70	7	46.82	46.85	11	4,271	0.26%
2019/12/25	4	47.63	1	48.10	47.20	3	4,222	0.07%
2019/12/24	0	0.00	10	47.25	47.70	-10	4,240	-0.24%
2019/12/23	0	0.00	2	47.25	47.60	-2	4,127	-0.05%
2019/12/20	1	45.90	2	46.33	46.00	-1	3,987	-0.03%
2019/12/19	3	45.97	4	45.90	46.50	-1	3,933	-0.03%
2019/12/18	13	45.67	9	44.69	45.10	4	3,831	0.10%
2019/12/17	4	44.10	7	43.99	44.10	-3	3,703	-0.08%
2019/12/16	2	43.80	1	43.70	44.00	1	3,732	0.03%
2019/12/13	1	43.85	1	44.20	43.70	0	3,946	0.00%
2019/12/12	0	0.00	2	43.50	43.45	-2	3,953	-0.05%
2019/12/11	2	42.60	0	0.00	42.65	2	4,085	0.05%
2019/12/10	2	42.73	0	0.00	42.55	2	4,116	0.05%
2019/12/09	2	42.45	2	42.50	42.60	0	4,163	0.00%
2019/12/03	0	0.00	3	43.00	42.90	-3	4,563	-0.07%
2019/12/02	1	42.85	1	42.55	42.65	0	4,603	0.00%
2019/11/29	0	0.00	1	43.95	43.75	-1	4,658	-0.02%
2019/11/28	3	44.67	6	44.33	44.80	-3	4,686	-0.06%
2019/11/27	100	43.95	1	43.75	43.95	99	4,687	2.11%
2019/11/26	0	0.00	3	43.67	43.60	-3	4,722	-0.06%
2019/11/20	6	42.97	0	0.00	43.15	6	5,080	0.12%
2019/11/19	2	43.68	1	43.80	43.60	1	5,197	0.02%
2019/11/18	10	44.20	28	43.85	44.30	-18	5,226	-0.34%
2019/11/15	5	42.91	0	0.00	43.00	5	5,233	0.10%
2019/11/14	0	0.00	1	41.30	41.65	-1	5,387	-0.02%
2019/11/12	10	42.40	2	42.70	43.20	8	5,495	0.15%
2019/11/08	2	43.95	2	44.05	43.85	0	5,702	0.00%
2019/11/07	10	43.80	20	44.09	44.45	-10	5,784	-0.17%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/05	3	42.33	6	42.70	42.25	-3	6,001	-0.05%
2019/11/04	8	42.88	1	42.45	42.55	7	6,228	0.11%
2019/11/01	2	43.10	0	0.00	43.10	2	6,305	0.03%
2019/10/31	11	43.28	0	0.00	43.25	11	6,445	0.17%
2019/10/29	1	42.15	0	0.00	42.25	1	6,586	0.02%
2019/10/28	1	42.40	0	0.00	42.30	1	6,674	0.01%
2019/10/24	2	43.30	1	43.20	43.40	1	6,710	0.01%
2019/10/23	1	42.65	0	0.00	42.50	1	6,712	0.01%
2019/10/22	0	0.00	3	42.95	42.75	-3	6,735	-0.04%
2019/10/21	2	42.43	5	42.71	42.55	-3	6,731	-0.04%
2019/10/18	2	42.80	17	42.41	42.85	-15	6,792	-0.22%
2019/10/16	0	0.00	6	42.05	41.80	-6	6,818	-0.09%
2019/10/15	1	40.80	1	40.20	40.60	0	6,821	0.00%
2019/10/14	0	0.00	1	39.20	39.30	-1	6,860	-0.01%
2019/10/09	8	38.59	2	39.15	38.85	6	6,895	0.09%
2019/10/08	5	41.40	1	42.40	41.05	4	6,871	0.06%
2019/10/07	0	0.00	3	42.75	42.30	-3	6,886	-0.04%
2019/10/04	8	40.80	0	0.00	40.30	8	6,848	0.12%
2019/10/03	2	42.00	0	0.00	41.95	2	6,802	0.03%
2019/10/01	2	41.80	0	0.00	42.20	2	6,981	0.03%
2019/09/27	9	42.13	1	42.75	42.05	8	6,999	0.11%
2019/09/25	0	0.00	1	43.90	43.60	-1	7,157	-0.01%
2019/09/24	3	43.88	3	44.07	43.80	0	7,262	0.00%
2019/09/23	4	44.29	0	0.00	44.30	4	7,290	0.05%
2019/09/19	1	43.70	0	0.00	43.60	1	7,393	0.01%
2019/09/18	6	43.92	0	0.00	43.40	6	7,383	0.08%
2019/09/16	1	45.05	1	45.70	44.85	0	7,215	0.00%
2019/09/10	1	46.70	0	0.00	46.85	1	7,338	0.01%
2019/09/09	5	47.00	2	47.35	46.70	3	7,411	0.04%
2019/09/05	0	0.00	3	51.17	51.40	-3	7,472	-0.04%
2019/09/04	2	51.10	0	0.00	51.00	2	7,480	0.03%
2019/09/03	1	50.80	0	0.00	50.50	1	7,592	0.01%
2019/09/02	0	0.00	1	51.30	51.70	-1	7,645	-0.01%
2019/08/30	5	51.00	4	50.55	50.30	1	7,796	0.01%
2019/08/29	1	50.90	0	0.00	50.80	1	7,929	0.01%
2019/08/28	7	50.64	0	0.00	50.60	7	7,921	0.09%
2019/08/27	8	51.51	0	0.00	51.00	8	7,869	0.10%
2019/08/26	7	51.61	2	52.35	51.30	5	7,858	0.06%
2019/08/23	1	53.90	4	53.85	53.60	-3	7,771	-0.04%
2019/08/22	6	54.68	2	54.70	54.90	4	7,731	0.05%
2019/08/21	4	54.28	1	54.40	54.20	3	7,650	0.04%
2019/08/20	4	55.43	1	55.60	55.00	3	7,684	0.04%
2019/08/19	10	55.35	8	55.43	55.20	2	7,690	0.03%
2019/08/16	2	53.70	1	53.20	53.20	1	7,605	0.01%
2019/08/15	1	54.00	0	0.00	53.90	1	7,544	0.01%
2019/08/14	3	55.07	4	55.20	54.60	-1	7,517	-0.01%
2019/08/13	0	0.00	1	54.50	53.10	-1	7,466	-0.01%
2019/08/12	4	54.73	2	54.70	54.40	2	7,543	0.03%
2019/08/08	4	55.60	4	56.05	56.50	0	7,500	0.00%
2019/08/07	2	53.35	1	53.50	52.80	1	7,291	0.01%
2019/08/06	0	0.00	4	52.00	53.80	-4	7,271	-0.06%
2019/08/05	1	51.00	139	50.88	50.70	-138	7,113	-1.94%	大賣/鉅額交易
2019/08/02	3	53.37	9	52.71	52.70	-6	7,225	-0.08%
2019/08/01	4	52.68	25	52.35	53.00	-21	7,491	-0.28%
2019/07/31	2	51.80	2	51.80	51.60	0	7,711	0.00%
2019/07/30	14	51.41	2	51.10	51.50	12	7,891	0.15%
2019/07/29	2	49.80	4	50.53	50.50	-2	7,944	-0.03%
2019/07/26	2	49.68	0	0.00	49.60	2	8,083	0.02%
2019/07/25	10	49.45	1	49.85	49.85	9	8,164	0.11%
2019/07/24	2	49.50	1	49.80	49.40	1	8,324	0.01%
2019/07/23	0	0.00	1	49.90	49.80	-1	8,400	-0.01%
2019/07/22	2	50.75	15	50.80	50.70	-13	8,389	-0.15%
2019/07/19	2	49.65	0	0.00	49.50	2	8,400	0.02%
2019/07/18	6	49.00	0	0.00	49.00	6	8,547	0.07%
2019/07/17	1	50.10	0	0.00	50.10	1	8,531	0.01%
2019/07/16	1	51.60	1	51.10	50.70	0	8,540	0.00%
2019/07/15	3	52.10	2	52.15	51.90	1	8,616	0.01%
2019/07/12	2	51.35	0	0.00	51.50	2	8,738	0.02%
2019/07/11	10	49.90	1	50.20	50.70	9	8,819	0.10%
2019/07/10	1	50.60	150	50.83	50.20	-149	9,016	-1.65%	大賣/鉅額交易
2019/07/09	3	50.43	160	49.95	49.85	-157	9,495	-1.65%	大賣/鉅額交易
2019/07/08	1	50.00	1	49.85	50.60	0	10,127	0.00%
2019/07/05	0	0.00	1	52.10	51.70	-1	10,138	-0.01%
2019/07/04	0	0.00	3	52.20	52.10	-3	10,181	-0.03%
2019/07/03	1	52.00	2	52.00	51.70	-1	10,261	-0.01%
2019/07/01	4	54.75	0	0.00	55.50	4	10,229	0.04%
2019/06/28	1	54.30	1	54.60	54.60	0	10,178	0.00%
2019/06/27	0	0.00	15	55.33	53.70	-15	10,264	-0.15%
2019/06/24	3	54.20	1	54.30	54.30	2	10,411	0.02%
2019/06/20	2	53.90	2	54.30	54.30	0	10,366	0.00%
2019/06/19	10	53.50	3	53.67	53.40	7	10,343	0.07%
2019/06/18	6	52.53	5	52.36	53.40	1	10,289	0.01%
2019/06/17	3	53.20	3	53.70	52.70	0	10,162	0.00%
2019/06/14	3	55.80	1	55.20	55.00	2	10,109	0.02%
2019/06/13	2	56.25	1	55.00	54.90	1	10,050	0.01%
2019/06/12	2	54.10	2	54.10	54.00	0	9,826	0.00%
2019/06/11	2	53.20	2	53.30	53.10	0	9,808	0.00%
2019/06/10	1	53.10	1	53.10	52.60	0	9,740	0.00%
2019/06/06	4	52.28	5	52.38	52.70	-1	9,728	-0.01%
2019/06/05	3	50.13	17	50.59	51.70	-14	9,543	-0.15%
2019/06/03	1	47.30	1	47.25	47.35	0	9,508	0.00%
2019/05/29	3	47.32	6	46.88	47.50	-3	9,802	-0.03%
2019/05/28	4	46.30	1	46.90	47.30	3	9,865	0.03%
2019/05/27	0	0.00	2	45.50	45.60	-2	9,886	-0.02%
2019/05/24	2	46.30	3	46.93	45.95	-1	9,851	-0.01%
2019/05/23	1	48.25	0	0.00	46.25	1	9,818	0.01%
2019/05/22	6	49.35	0	0.00	48.95	6	9,878	0.06%
2019/05/21	0	0.00	1	49.40	49.75	-1	9,976	-0.01%
2019/05/20	1	50.10	0	0.00	48.75	1	10,042	0.01%
2019/05/17	3	50.58	0	0.00	49.55	3	9,982	0.03%
2019/05/16	1	52.10	3	51.97	51.70	-2	9,904	-0.02%
2019/05/15	5	51.36	4	51.70	51.60	1	9,874	0.01%
2019/05/14	2	49.90	1	49.60	50.80	1	9,929	0.01%
2019/05/13	65	50.39	0	0.00	50.00	65	10,008	0.65%
2019/05/10	3	50.57	1	51.50	50.00	2	10,404	0.02%
2019/05/09	14	51.71	1	51.40	50.50	13	10,496	0.12%
2019/05/08	5	53.50	18	53.15	55.00	-13	10,425	-0.12%
2019/05/07	3	51.10	7	52.16	53.70	-4	10,216	-0.04%
2019/05/06	16	51.08	3	51.37	50.00	13	10,111	0.13%
2019/05/03	19	51.49	7	51.70	51.70	12	10,062	0.12%
2019/05/02	6	50.80	5	50.50	50.70	1	10,037	0.01%
2019/04/30	7	50.07	5	50.17	51.20	2	10,095	0.02%
2019/04/29	3	49.63	21	49.52	49.25	-18	10,047	-0.18%
2019/04/26	14	48.68	2	49.65	48.50	12	10,085	0.12%
2019/04/25	6	48.32	4	49.25	49.10	2	10,291	0.02%
2019/04/24	17.2	50.60	14	49.57	49.00	3.2	10,513	0.03%
2019/04/23	5	50.09	5	50.41	50.70	0	10,808	0.00%
2019/04/22	6	50.10	5	49.83	49.70	1	11,100	0.01%
2019/04/19	5	50.75	6	51.20	50.40	-1	11,010	-0.01%
2019/04/18	2	50.50	1	50.30	50.00	1	10,844	0.01%
2019/04/17	6	51.12	11	51.43	52.00	-5	10,676	-0.05%
2019/04/16	16	51.04	6	50.87	50.70	10	10,536	0.09%
2019/04/15	24	49.93	25	49.69	51.00	-1	10,281	-0.01%
2019/04/12	53	49.11	51	48.09	46.45	2	9,716	0.02%
2019/04/11	0	0.00	11	46.54	46.95	-11	9,029	-0.12%
2019/04/10	2	45.83	1	45.95	45.75	1	8,884	0.01%
2019/04/09	1	46.20	4	45.98	45.45	-3	8,873	-0.03%
2019/04/08	11	45.20	1	45.45	45.10	10	8,766	0.11%
2019/04/03	4	44.99	2	44.95	44.70	2	8,714	0.02%
2019/04/02	1	44.65	1	43.90	43.85	0	8,645	0.00%
2019/04/01	5	44.67	5	44.52	44.00	0	8,611	0.00%
2019/03/29	5	43.35	6	42.98	43.85	-1	8,466	-0.01%
2019/03/28	65	42.26	6	42.33	41.80	59	8,339	0.71%
2019/03/27	0	0.00	1	42.10	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	2	41.55	41.40	-2	8,246	-0.02%
2019/03/25	2	40.38	6	40.65	40.80	-4	8,317	-0.05%
2019/03/21	0	0.00	3	41.87	42.00	-3	8,383	-0.04%
2019/03/20	1	41.30	5	41.22	41.10	-4	8,350	-0.05%
2019/03/19	0	0.00	4	41.25	41.60	-4	8,334	-0.05%
2019/03/18	4	40.49	0	0.00	40.40	4	8,292	0.05%
2019/03/15	4	41.51	2	41.78	41.15	2	8,266	0.02%
2019/03/14	2	41.28	1	41.20	41.90	1	8,256	0.01%
2019/03/13	0	0.00	1	40.60	40.80	-1	8,263	-0.01%
2019/03/12	7	41.56	0	0.00	40.45	7	8,221	0.09%
2019/03/08	1	42.10	4	41.76	41.45	-3	8,280	-0.04%
2019/03/07	0	0.00	1	42.65	42.65	-1	8,253	-0.01%
2019/03/06	8	45.29	4	45.63	43.70	4	8,223	0.05%
2019/03/05	0	0.00	2	44.33	44.25	-2	8,029	-0.02%
2019/03/04	3	44.00	6	44.33	44.40	-3	8,107	-0.04%
2019/02/27	2	43.00	0	0.00	44.30	2	8,141	0.02%
2019/02/26	3	43.70	0	0.00	43.60	3	8,098	0.04%
2019/02/25	0	0.00	2	44.13	44.45	-2	8,177	-0.02%
2019/02/22	3	43.60	1	43.85	43.40	2	8,166	0.02%
2019/02/21	7	45.42	3	45.25	44.40	4	8,278	0.05%
2019/02/20	0	0.00	2	44.40	45.00	-2	8,215	-0.02%
2019/02/19	2	44.25	0	0.00	44.20	2	8,137	0.02%
2019/02/18	3	44.58	0	0.00	44.15	3	8,149	0.04%
2019/02/15	1	44.50	1	43.95	44.30	0	8,216	0.00%
2019/02/14	1	45.85	5	45.79	45.10	-4	8,225	-0.05%
2019/02/13	5	46.02	0	0.00	45.25	5	8,184	0.06%
2019/02/12	0	0.00	3	47.02	46.95	-3	8,142	-0.04%
2019/02/11	4	45.68	0	0.00	48.05	4	8,166	0.05%
2019/01/30	0	0.00	2	42.25	43.70	-2	7,777	-0.03%
2019/01/29	8	42.02	7	42.19	40.65	1	7,542	0.01%
2019/01/28	2	41.75	5	41.56	41.10	-3	7,297	-0.04%
2019/01/25	2	40.85	0	0.00	40.80	2	7,166	0.03%
2019/01/24	3	41.08	3	40.80	41.25	0	7,083	0.00%
2019/01/23	3	40.63	4	40.25	41.00	-1	6,996	-0.01%
2019/01/22	2	40.70	4	40.60	39.65	-2	6,839	-0.03%
2019/01/21	2	40.75	1	42.00	40.30	1	6,699	0.01%
2019/01/18	1	40.55	0	0.00	41.35	1	6,564	0.02%
2019/01/17	6	41.68	3	41.98	40.55	3	6,416	0.05%
2019/01/16	8	40.42	7	40.68	41.15	1	6,188	0.02%
2019/01/15	1	38.70	1	38.65	39.60	0	5,890	0.00%
2019/01/14	2	37.25	3	36.63	38.20	-1	5,445	-0.02%
2019/01/07	3	35.32	0	0.00	35.05	3	5,120	0.06%
2019/01/03	24	34.86	31	34.76	34.80	-7	5,244	-0.13%
2019/01/02	2	35.00	0	0.00	34.40	2	5,265	0.04%
2018/12/26	5	33.00	1	32.80	32.65	4	5,456	0.07%
2018/12/24	0	0.00	1	34.60	34.55	-1	5,528	-0.02%
2018/12/21	1	35.40	1	34.80	35.50	0	5,693	0.00%
2018/12/20	0	0.00	2	35.58	35.70	-2	5,646	-0.04%
2018/12/19	1	35.20	0	0.00	35.20	1	5,620	0.02%
2018/12/18	2	35.28	2	35.98	35.25	0	5,647	0.00%
2018/12/17	1	35.85	2	35.25	35.65	-1	5,602	-0.02%
2018/12/14	2	35.43	1	35.55	35.50	1	5,722	0.02%
2018/12/12	2	34.80	0	0.00	34.80	2	5,750	0.03%
2018/12/10	0	0.00	1	33.80	34.30	-1	5,869	-0.02%
2018/12/06	1	35.20	0	0.00	34.00	1	5,940	0.02%
2018/12/05	0	0.00	2	35.10	35.40	-2	5,959	-0.03%
2018/12/04	7	35.44	7	35.48	35.40	0	6,055	0.00%
2018/12/03	4	36.31	1	36.40	36.35	3	6,100	0.05%
2018/11/30	10	35.53	6	35.69	35.50	4	6,288	0.06%
2018/11/29	1	35.35	0	0.00	34.90	1	6,381	0.02%
2018/11/28	2	35.63	54	35.82	35.60	-52	6,722	-0.77%
2018/11/27	21	35.31	2	35.33	35.35	19	6,715	0.28%
2018/11/26	4	33.83	24	34.37	34.55	-20	6,769	-0.30%
2018/11/23	0	0.00	3	33.20	33.10	-3	6,853	-0.04%
2018/11/22	51	34.34	0	0.00	33.10	51	6,997	0.73%
2018/11/21	1	34.75	6	34.56	34.60	-5	7,287	-0.07%
2018/11/20	2	34.50	0	0.00	34.50	2	7,661	0.03%
2018/11/19	6	35.17	4	34.90	35.25	2	7,658	0.03%
2018/11/16	2	34.48	0	0.00	34.55	2	7,754	0.03%
2018/11/15	2	35.15	1	35.10	34.90	1	7,771	0.01%
2018/11/14	0	0.00	3	34.27	34.75	-3	7,837	-0.04%
2018/11/13	4	34.38	2	33.33	34.25	2	7,727	0.03%
2018/11/12	1	33.65	0	0.00	33.45	1	7,645	0.01%
2018/11/09	1	32.50	3	32.47	33.20	-2	7,615	-0.03%
2018/11/08	5	33.54	4	33.89	32.10	1	7,626	0.01%
2018/11/07	4	32.79	0	0.00	33.00	4	7,553	0.05%
2018/11/06	3	32.18	3	32.07	31.95	0	7,623	0.00%
2018/11/05	3	31.90	2	32.13	32.40	1	7,638	0.01%
2018/11/02	0	0.00	2	30.75	31.20	-2	7,608	-0.03%
2018/11/01	1	30.35	1	30.50	30.65	0	7,783	0.00%
2018/10/31	1	29.50	0	0.00	29.50	1	7,845	0.01%
2018/10/30	0	0.00	2	28.30	28.30	-2	7,902	-0.03%
2018/10/26	1	29.50	1	29.60	28.25	0	8,217	0.00%
2018/10/25	1	29.45	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	2	29.35	30.10	-2	8,476	-0.02%
2018/10/23	1	30.00	0	0.00	29.50	1	8,605	0.01%
2018/10/17	2	29.40	3	29.57	29.65	-1	9,724	-0.01%
2018/10/15	0	0.00	2	27.90	28.40	-2	9,824	-0.02%
2018/10/12	2	27.40	0	0.00	27.80	2	9,868	0.02%
2018/10/05	2	29.75	1	29.05	29.40	1	10,806	0.01%
2018/10/04	3	30.53	2	30.30	30.30	1	10,989	0.01%
2018/10/01	4	30.35	10	30.64	30.95	-6	10,962	-0.05%
2018/09/28	0	0.00	1	31.90	31.70	-1	10,991	-0.01%
2018/09/27	0	0.00	4	32.25	32.25	-4	10,989	-0.04%
2018/09/25	0	0.00	2	32.03	32.15	-2	11,008	-0.02%
2018/09/20	4	31.63	0	0.00	30.85	4	10,881	0.04%
2018/09/19	2	33.30	0	0.00	32.25	2	10,713	0.02%
2018/09/18	0	0.00	1	32.55	33.10	-1	10,631	-0.01%
2018/09/11	10	33.80	10	34.60	34.70	0	10,325	0.00%
2018/09/07	3	33.80	0	0.00	34.60	3	10,088	0.03%
2018/09/06	2	34.85	5	35.30	35.00	-3	10,124	-0.03%
2018/09/04	1	34.00	0	0.00	34.10	1	9,652	0.01%
2018/09/03	1	36.95	4	36.43	36.70	-3	9,251	-0.03%
2018/08/31	10	36.95	23	37.05	36.60	-13	9,128	-0.14%
2018/08/30	12	36.90	14	36.74	36.70	-2	8,975	-0.02%
2018/08/29	3	37.07	19	37.03	37.35	-16	8,820	-0.18%
2018/08/28	5	37.11	11	35.68	36.70	-6	8,635	-0.07%
2018/08/27	61	34.79	33	34.91	35.30	28	8,230	0.34%
2018/08/24	15	33.01	4	32.36	33.10	11	7,915	0.14%
2018/08/23	0	0.00	3	32.93	32.35	-3	7,920	-0.04%
2018/08/22	1	31.45	0	0.00	32.25	1	7,714	0.01%
2018/08/21	1	31.00	1	31.50	31.75	0	7,654	0.00%
2018/08/15	0	0.00	3	29.95	29.85	-3	7,407	-0.04%
2018/08/14	1	30.10	1	29.85	29.65	0	7,324	0.00%
2018/08/13	1	31.80	1	30.60	30.75	0	7,189	0.00%
2018/08/07	4	32.45	0	0.00	32.65	4	6,787	0.06%
2018/08/06	2	32.00	0	0.00	31.80	2	6,687	0.03%
2018/08/03	0	0.00	0.1	32.20	32.20	-0.1	6,627	0.00%
2018/07/27	0	0.00	2	31.55	32.00	-2	5,970	-0.03%
2018/07/26	3	31.03	6	31.16	31.00	-3	5,694	-0.05%
2018/07/25	4	29.90	0	0.00	29.25	4	5,245	0.08%
2018/07/24	1	30.30	1	29.75	29.30	0	5,128	0.00%
2018/07/23	1	28.30	1	27.80	27.95	0	4,781	0.00%
2018/07/17	2	29.30	2.3	29.38	28.65	-0.3	4,508	-0.01%
2018/07/16	9	29.43	16	28.05	28.10	-7	4,143	-0.17%
2018/07/13	8	28.20	6	28.11	29.30	2	3,897	0.05%
2018/07/12	3	26.75	7	26.06	27.75	-4	3,424	-0.12%
2018/07/10	2	24.95	3	25.15	24.90	-1	3,074	-0.03%
2018/07/09	4	25.50	2	25.70	25.15	2	2,996	0.07%
2018/07/06	5	24.78	1	25.00	25.35	4	2,827	0.14%
2018/06/29	1	23.15	1	22.80	22.85	0	2,471	0.00%
2018/06/27	0	0.00	1	23.40	23.25	-1	2,444	-0.04%
2018/06/25	0	0.00	1	23.65	23.35	-1	2,387	-0.04%
2018/06/20	0	0.00	4	22.55	22.60	-4	2,303	-0.17%
2018/06/15	0	0.00	2	23.70	23.50	-2	2,256	-0.09%
2018/06/14	12	24.43	0	0.00	23.60	12	2,236	0.54%
2018/06/08	1	23.50	0	0.00	23.35	1	2,028	0.05%
2018/06/05	0	0.00	1	23.90	23.85	-1	1,935	-0.05%
2018/06/04	1	23.70	2	23.55	23.60	-1	1,887	-0.05%
2018/06/01	0	0.00	3	23.88	23.50	-3	1,842	-0.16%
2018/05/31	3	23.45	2	23.33	23.65	1	1,706	0.06%
2018/05/28	0	0.00	20	21.70	21.85	-20	1,464	-1.37%
2018/05/25	0	0.00	1	21.75	21.90	-1	1,443	-0.07%
2018/05/24	0	0.00	1	21.75	21.80	-1	1,421	-0.07%
2018/05/22	22	22.15	1	22.10	22.10	21	1,367	1.54%
2018/05/18	0	0.00	2	21.60	21.60	-2	1,286	-0.16%
2018/05/16	0	0.00	2	21.70	21.80	-2	1,260	-0.16%
2018/05/15	3	21.75	1	21.70	21.60	2	1,237	0.16%
2018/05/10	0	0.00	3	22.28	22.25	-3	1,100	-0.27%
2018/05/09	1	22.25	1	22.30	22.30	0	1,007	0.00%
2018/05/03	3	22.63	0	0.00	21.75	3	869	0.34%
2018/05/02	4	21.69	2	22.15	22.25	2	828	0.24%
2018/04/26	1	22.10	2	21.20	21.35	-1	770	-0.13%
2018/04/24	0	0.00	5	20.90	20.65	-5	654	-0.76%
2018/04/17	2	21.00	0	0.00	20.65	2	596	0.34%
2018/04/16	10	20.82	1	21.35	20.80	9	594	1.51%
2018/02/07	13	18.85	0	0.00	18.85	13	621	2.09%
2018/02/06	10	19.06	0	0.00	18.20	10	681	1.47%
2018/02/02	75	20.57	0	0.00	20.55	75	666	11.26%
2018/02/01	62	20.64	0	0.00	20.70	62	671	9.23%
2018/01/26	50	20.90	0	0.00	20.70	50	709	7.05%
2018/01/23	50	21.70	0	0.00	21.60	50	757	6.60%
2018/01/18	13	22.16	1	22.15	22.10	12	759	1.58%
2018/01/17	50	22.10	0	0.00	22.20	50	748	6.68%
2018/01/16	4	21.95	0	0.00	22.10	4	759	0.53%
2018/01/15	58	22.00	0	0.00	22.00	58	760	7.63%
2018/01/10	192	21.35	0	0.00	21.20	192	759	25.28%	大買/鉅額交易
2018/01/09	150	22.10	0	0.00	22.00	150	746	20.10%	大買/鉅額交易
2018/01/08	160	22.33	0	0.00	22.40	160	738	21.67%	大買/鉅額交易