泰鼎-KY (4927)-元大-成功券商分點個股進出

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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	7	41.65	41.50	-7	748	-0.94%
2024/05/15	7	41.06	0	0.00	41.10	7	740	0.95%
2024/05/14	0	0.00	1	41.60	41.35	-1	748	-0.13%
2024/05/13	3	40.60	0	0.00	40.75	3	749	0.40%
2024/05/10	5	40.80	5	41.16	40.90	0	744	0.00%
2024/05/09	4	42.06	0	0.00	41.70	4	737	0.54%
2024/05/08	2	42.10	0	0.00	42.10	2	733	0.27%
2024/05/07	0	0.00	1	41.95	42.30	-1	732	-0.14%
2024/05/06	1	42.45	0	0.00	42.45	1	726	0.14%
2024/05/03	22	42.36	0	0.00	42.20	22	720	3.06%
2024/05/02	1	41.30	0	0.00	41.90	1	709	0.14%
2024/04/30	0	0.00	2	41.20	41.40	-2	705	-0.28%
2024/04/29	0	0.00	29	40.00	40.70	-29	694	-4.18%
2024/04/26	44	39.49	6	39.58	39.20	38	685	5.54%
2024/04/24	0	0.00	6	39.53	39.65	-6	680	-0.88%
2024/04/23	1	39.30	7	38.95	39.20	-6	682	-0.88%
2024/04/22	1	38.60	11	38.55	38.55	-10	683	-1.46%
2024/04/19	7	38.84	0	0.00	38.40	7	681	1.03%
2024/04/18	0	0.00	12	39.26	39.50	-12	670	-1.79%
2024/04/17	0	0.00	13	38.35	39.75	-13	670	-1.94%
2024/04/16	7	38.41	10	38.15	38.05	-3	667	-0.45%
2024/04/15	3	39.92	0	0.00	39.65	3	654	0.46%
2024/04/12	5	39.45	0	0.00	39.35	5	649	0.77%
2024/04/10	0	0.00	1	40.00	40.00	-1	641	-0.16%
2024/04/09	0	0.00	10	39.90	39.90	-10	636	-1.57%
2024/04/03	4	39.00	20	39.06	39.00	-16	621	-2.57%
2024/04/02	6.1	39.60	0	0.00	39.35	6.1	612	0.99%
2024/04/01	1	40.45	0	0.00	40.25	1	594	0.17%
2024/03/29	15.4	39.98	0	0.00	40.35	15.4	585	2.62%
2024/03/28	8.4	40.18	0	0.00	40.10	8.4	566	1.47%
2024/03/27	2	40.68	4	40.60	40.60	-2	552	-0.36%
2024/03/26	11	40.95	2	40.80	40.70	9	545	1.65%
2024/03/25	0	42.20	1	42.20	42.20	-1	534	-0.19%
2024/03/22	2	41.45	2	41.70	41.65	0	528	0.00%
2024/03/21	0	0.00	5	41.55	41.55	-5	520	-0.96%
2024/03/20	1	40.80	0	0.00	41.00	1	519	0.19%
2024/03/19	2	41.10	0	0.00	41.15	2	515	0.39%
2024/03/15	5	40.69	5	41.02	40.45	0	486	0.00%
2024/03/13	20.4	41.42	0	0.00	40.20	20.4	459	4.43%
2024/03/12	13	42.41	0	0.00	42.15	13	426	3.05%
2024/03/11	3	42.90	3	43.93	42.65	0	397	0.00%
2024/03/08	2	42.78	0.1	43.45	42.35	2	378	0.51%
2024/03/07	15	43.67	8	44.60	43.60	7	358	1.95%
2024/03/06	12	43.86	5	45.07	43.75	7	336	2.08%
2024/03/05	68	42.98	0	0.00	42.90	68	301	22.58%
2024/03/04	38	44.88	0	0.00	44.65	38	272	13.93%
2024/03/01	3	45.60	0	0.00	45.45	3	258	1.16%
2024/02/29	0	0.00	2	45.88	45.90	-2	244	-0.82%
2024/02/26	1	47.40	0	0.00	47.40	1	224	0.45%
2024/02/22	1	49.85	0	0.00	49.75	1	223	0.45%
2024/02/19	4.1	50.53	0	0.00	50.40	4.1	220	1.84%
2024/02/16	2	49.93	3	49.78	49.90	-1	221	-0.45%
2024/02/15	7	49.03	0	0.00	49.65	7	221	3.16%
2024/02/05	2	46.90	0	0.00	47.00	2	211	0.95%
2024/02/02	9	47.78	0	0.00	47.30	9	213	4.21%
2024/01/22	3	48.25	0	0.00	48.35	3	273	1.10%
2024/01/16	1	48.60	0	0.00	48.40	1	315	0.32%
2023/12/29	1	50.00	0	0.00	50.40	1	407	0.25%
2023/12/28	2	49.95	0	0.00	50.00	2	407	0.49%
2023/12/27	0	0.00	0	50.30	49.95	0	409	-0.01%
2023/12/22	0	0.00	1	49.80	49.70	-1	430	-0.23%
2023/12/15	2	51.10	47	51.02	50.80	-45	444	-10.13%
2023/12/07	0	0.00	1	49.90	49.60	-1	498	-0.20%
2023/11/29	0	0.00	12	50.60	50.40	-12	612	-1.96%
2023/11/27	16	49.48	0	0.00	49.15	16	631	2.53%
2023/11/21	0	0.00	43.1	50.11	50.10	-43.1	650	-6.63%
2023/11/20	0	0.00	1	49.00	49.05	-1	647	-0.15%
2023/11/17	0	0.00	1	49.15	48.60	-1	650	-0.15%
2023/11/16	3	48.43	0	0.00	48.65	3	657	0.46%
2023/11/15	1	47.80	0	0.00	48.10	1	664	0.15%
2023/11/13	0	0.00	5	47.50	47.30	-5	675	-0.74%
2023/11/10	5	46.50	0	0.00	46.55	5	678	0.74%
2023/11/09	10	47.25	1	47.15	47.15	9	706	1.27%
2023/11/08	1	48.15	0	0.00	48.05	1	737	0.14%
2023/11/03	0	0.00	1	48.60	48.60	-1	745	-0.13%
2023/11/02	4	46.50	6	47.05	46.90	-2	749	-0.27%
2023/11/01	3	46.07	0	0.00	45.60	3	760	0.39%
2023/10/27	15	47.42	2	46.85	46.85	13	768	1.69%
2023/10/26	25	48.26	0	0.00	47.90	25	764	3.27%
2023/10/25	2	49.18	0	0.00	49.10	2	759	0.26%
2023/10/24	40	49.99	0	0.00	49.90	40	754	5.31%
2023/10/23	0	0.00	10	50.80	50.80	-10	758	-1.32%
2023/10/20	19	50.02	3	50.30	49.95	16	762	2.10%
2023/10/19	2	51.55	0	0.00	51.50	2	756	0.26%
2023/10/18	19	51.80	0	0.00	51.60	19	767	2.47%
2023/10/17	0	0.00	1	52.80	52.80	-1	764	-0.13%
2023/10/16	5	52.40	0	0.00	52.20	5	780	0.64%
2023/10/13	14	53.00	0	0.00	52.80	14	797	1.75%
2023/10/12	1	53.00	0	0.00	53.50	1	821	0.12%
2023/10/11	3	52.70	0	0.00	52.50	3	842	0.36%
2023/10/06	53	53.06	0	0.00	52.70	53	861	6.15%
2023/10/05	3	56.97	0	0.00	56.70	3	833	0.36%
2023/10/04	1	56.60	0	0.00	57.00	1	850	0.12%
2023/10/03	2	57.20	0	0.00	57.20	2	866	0.23%
2023/10/02	4	57.58	1	57.60	57.80	3	890	0.34%
2023/09/28	3	56.47	2	56.55	56.30	1	946	0.11%
2023/09/27	4	55.33	0	0.00	55.00	4	1,018	0.39%
2023/09/21	10	57.00	1	57.00	56.90	9	1,188	0.76%
2023/09/20	10	57.70	0	0.00	57.10	10	1,187	0.84%
2023/09/19	14	58.46	0	0.00	58.50	14	1,193	1.17%
2023/09/18	1	57.60	1	58.30	58.00	0	1,194	0.00%
2023/09/15	0	0.00	1	57.00	57.50	-1	1,178	-0.08%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/09/12	20	54.95	1	55.30	54.70	19	1,182	1.61%
2023/09/11	2	55.40	0	0.00	55.10	2	1,192	0.17%
2023/09/08	3	56.03	0	0.00	56.60	3	1,201	0.25%
2023/09/06	62	57.25	0	0.00	57.00	62	1,200	5.17%
2023/08/30	3	57.30	1	55.80	56.60	2	1,275	0.16%
2023/08/28	0	0.00	1	52.80	53.00	-1	1,275	-0.08%
2023/08/24	10	52.30	0	0.00	52.50	10	1,345	0.74%
2023/08/22	1	52.30	1	53.50	52.80	0	1,386	0.00%
2023/08/18	1	53.10	0	0.00	51.60	1	1,391	0.07%
2023/08/16	27	52.59	0	0.00	52.30	27	1,453	1.86%
2023/08/15	2	52.70	0	0.00	52.70	2	1,466	0.14%
2023/08/14	10	54.61	0	0.00	54.60	10	1,451	0.69%
2023/08/11	2	60.50	0	0.00	60.60	2	1,469	0.14%
2023/08/10	0	0.00	2	61.00	61.60	-2	1,478	-0.14%
2023/08/08	10	61.00	1	61.30	62.10	9	1,469	0.61%
2023/08/07	1	60.50	26	61.40	61.00	-25	1,463	-1.71%
2023/08/02	3	58.77	0	0.00	58.20	3	1,450	0.21%
2023/08/01	25	61.56	0	0.00	61.40	25	1,449	1.72%
2023/07/26	4	62.43	0	0.00	61.90	4	1,431	0.28%
2023/07/21	5	63.80	0	0.00	63.20	5	1,433	0.35%
2023/07/20	3	65.20	5	65.36	65.10	-2	1,449	-0.14%
2023/07/17	4	65.65	4	66.90	67.40	0	1,444	0.00%
2023/07/14	13	66.38	0	0.00	66.00	13	1,433	0.91%
2023/07/13	0	0.00	10	67.50	67.10	-10	1,439	-0.69%
2023/07/12	42	66.44	10	66.90	67.00	32	1,424	2.25%
2023/07/07	10	65.30	11	66.15	66.80	-1	1,574	-0.06%
2023/07/06	16	64.14	12	66.48	65.80	4	1,633	0.24%
2023/07/05	87	68.96	33	67.92	67.80	54	1,583	3.41%
2023/07/04	147	69.09	29	68.89	70.20	118	1,531	7.71%	大買/鉅額交易
2023/07/03	10	65.10	0	0.00	65.10	10	1,416	0.71%
2023/06/30	0	0.00	11	62.76	63.20	-11	1,386	-0.79%
2023/06/29	0	0.00	1	61.20	61.20	-1	1,386	-0.07%
2023/06/28	10	60.00	0	0.00	60.00	10	1,381	0.72%
2023/06/27	1.1	59.86	1.1	60.71	59.60	0.1	1,384	0.00%
2023/06/26	0	0.00	0.1	61.50	61.10	-0.1	1,385	-0.01%
2023/06/21	6	61.20	0	0.00	61.20	6	1,385	0.43%
2023/06/20	9	61.17	0	0.00	60.80	9	1,387	0.65%
2023/06/19	20	61.95	0	0.00	61.70	20	1,379	1.45%
2023/06/16	26	62.72	0	0.00	62.30	26	1,377	1.89%
2023/06/14	39	63.18	0	0.00	62.20	39	1,365	2.86%
2023/06/13	120	63.97	10	64.30	63.50	110	1,352	8.13%	大買/鉅額交易
2023/06/12	30	63.80	18	64.37	64.20	12	1,356	0.88%
2023/06/09	0	0.00	2	64.20	64.10	-2	1,352	-0.15%
2023/06/06	4	64.93	5.3	65.58	64.80	-1.3	1,326	-0.10%
2023/06/05	0	0.00	15	63.53	63.80	-15	1,275	-1.18%
2023/06/01	1.3	62.68	0	0.00	62.20	1.3	1,257	0.10%
2023/05/31	0	0.00	11	62.86	63.00	-11	1,256	-0.88%
2023/05/30	21	61.32	11	61.90	61.80	10	1,214	0.82%
2023/05/29	0.1	61.16	4	60.80	60.80	-3.9	1,232	-0.32%
2023/05/26	0	0.00	0	60.71	60.80	0	1,213	0.00%
2023/05/24	0	0.00	3	61.30	61.50	-3	1,235	-0.24%
2023/05/23	1	61.10	5	60.94	61.40	-4	1,262	-0.32%
2023/05/22	0	61.35	1	61.50	61.50	-1	1,318	-0.07%
2023/05/19	1	59.90	0	0.00	59.60	1	1,270	0.08%
2023/05/18	9.1	59.30	8	59.60	59.10	1.1	1,261	0.09%
2023/05/17	0.3	59.64	25	59.37	59.70	-24.7	1,244	-1.99%
2023/05/16	15	57.00	0	0.00	57.20	15	1,197	1.26%
2023/05/15	0.2	55.98	1	55.80	55.60	-0.8	1,190	-0.07%
2023/05/11	1	55.10	0	0.00	55.10	1	1,200	0.08%
2023/05/10	12	55.53	1	56.10	55.90	11	1,203	0.91%
2023/05/08	1	55.60	6	54.40	55.30	-5	1,226	-0.41%
2023/05/03	12	54.26	6	54.22	54.20	6	1,251	0.48%
2023/05/02	1	55.00	0	0.00	54.90	1	1,263	0.08%
2023/04/28	1	54.30	0	0.00	55.10	1	1,269	0.08%
2023/04/27	5	54.42	0	0.00	54.30	5	1,263	0.40%
2023/04/26	3	53.17	0	0.00	54.30	3	1,256	0.24%
2023/04/25	2	54.40	1	54.10	53.90	1	1,252	0.08%
2023/04/24	1	56.40	0	0.00	56.20	1	1,227	0.08%
2023/04/21	24.1	56.85	3	57.40	56.70	21.1	1,227	1.72%
2023/04/20	11	59.00	0	0.00	58.40	11	1,207	0.91%
2023/04/18	4	60.58	2	61.60	60.40	2	1,192	0.17%
2023/04/17	1	61.30	0.1	61.50	61.40	0.9	1,171	0.07%
2023/04/14	1	61.90	0	0.00	61.70	1	1,163	0.09%
2023/04/13	122	61.85	5	62.10	61.50	117	1,151	10.16%	大買/鉅額交易
2023/04/12	0	61.90	20	62.80	63.60	-20	1,060	-1.88%
2023/04/11	13	62.08	9	62.10	62.10	4	976	0.41%
2023/04/10	1	59.00	0	0.00	59.00	1	898	0.11%
2023/04/07	0	0.00	10	60.00	59.80	-10	893	-1.12%
2023/03/31	0.3	59.50	10	59.47	59.20	-9.8	868	-1.12%
2023/03/30	5	59.24	0	0.00	59.20	5	867	0.58%
2023/03/27	0	0.00	19	60.26	60.40	-19	880	-2.16%
2023/03/24	1	59.70	0	0.00	59.80	1	893	0.11%
2023/03/22	3	58.63	0	0.00	58.90	3	904	0.33%
2023/03/21	4	58.25	0	0.00	58.20	4	911	0.44%
2023/03/17	0	0.00	10	56.80	57.10	-10	930	-1.07%
2023/03/16	10	56.00	0	0.00	56.00	10	932	1.07%
2023/03/15	20	56.68	0	0.00	56.50	20	950	2.10%
2023/03/14	3	57.37	0	0.00	57.00	3	982	0.31%
2023/03/13	7	58.26	0	0.00	58.60	7	996	0.70%
2023/03/10	50	59.41	0	0.00	59.00	50	1,031	4.85%
2023/03/09	8	61.28	0	0.00	60.80	8	1,055	0.76%
2023/03/08	47	61.59	20	61.80	61.20	27	1,091	2.47%
2023/03/07	0	0.00	4	62.58	62.30	-4	1,128	-0.35%
2023/03/06	20	61.50	67	61.45	61.90	-47	1,232	-3.81%
2023/03/03	0	0.00	67	59.48	59.40	-67	1,250	-5.36%
2023/03/02	79	58.07	16	58.41	58.40	63	1,318	4.78%
2023/03/01	120	58.73	39	58.66	58.70	81	1,338	6.05%	大買/
2023/02/24	119	62.05	5	61.94	61.10	114	1,335	8.54%	大買/鉅額交易
2023/02/23	34	62.63	41	63.02	62.80	-7	1,332	-0.53%
2023/02/22	132	62.85	10	63.70	62.30	122	1,384	8.81%	大買/鉅額交易
2023/02/21	77	63.97	41	64.35	64.50	36	1,383	2.60%
2023/02/20	15	64.07	9	64.97	64.90	6	1,384	0.43%
2023/02/15	0	0.00	5	59.60	59.40	-5	1,470	-0.34%
2023/02/10	2	59.15	20	59.65	59.00	-18	1,645	-1.09%
2023/02/09	0	0.00	3	60.40	60.00	-3	1,678	-0.18%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/07	1	60.60	0	0.00	60.60	1	1,818	0.05%
2023/02/06	1	59.90	0	0.00	59.80	1	1,853	0.05%
2023/02/03	3	59.90	15	59.70	59.80	-12	1,867	-0.64%
2023/02/02	2	60.20	1	60.20	60.20	1	1,864	0.05%
2023/02/01	0	0.00	2	58.20	59.20	-2	1,846	-0.11%
2023/01/30	0	0.00	1	56.30	56.70	-1	1,860	-0.05%
2023/01/13	56	55.21	0	0.00	54.80	56	1,930	2.90%
2023/01/12	1	55.70	0	56.10	55.70	1	1,962	0.05%
2023/01/11	2	56.00	45	55.98	56.20	-43	2,051	-2.10%
2023/01/10	0	0.00	60	55.02	55.20	-60	2,092	-2.87%
2023/01/09	30	54.73	50	55.06	54.90	-20	2,110	-0.95%
2023/01/06	19	53.47	39	54.16	54.10	-20	2,123	-0.94%
2023/01/05	0	0.00	123	53.92	53.80	-123	2,158	-5.70%	大賣/鉅額交易
2023/01/04	39	53.54	39	53.88	53.50	0	2,166	0.00%
2023/01/03	0	0.00	88	53.46	53.60	-88	2,201	-4.00%
2022/12/30	1	53.40	0	0.00	53.30	1	2,215	0.05%
2022/12/29	1	53.00	0	0.00	53.30	1	2,240	0.04%
2022/12/28	24	54.40	3	54.20	53.60	21	2,268	0.93%
2022/12/27	0	0.00	70	55.05	54.90	-70	2,280	-3.07%
2022/12/26	0	0.00	13	54.88	54.60	-13	2,288	-0.57%
2022/12/23	10	54.59	15	54.73	54.50	-5	2,306	-0.22%
2022/12/22	1	55.00	118	55.05	54.90	-117	2,315	-5.05%	大賣/鉅額交易
2022/12/21	1	55.00	36	55.20	54.60	-35	2,345	-1.49%
2022/12/19	2	56.90	0	0.00	56.70	2	2,384	0.08%
2022/12/15	2	59.10	0	0.00	58.90	2	2,412	0.08%
2022/12/13	0	0.00	41	58.91	59.20	-41	2,423	-1.69%
2022/12/12	6	58.43	31	58.87	59.50	-25	2,431	-1.03%
2022/12/09	0	0.00	48	58.60	58.70	-48	2,452	-1.96%
2022/12/08	1	58.40	0	0.00	58.50	1	2,507	0.04%
2022/12/07	12	59.09	7	59.60	58.50	5	2,530	0.20%
2022/12/06	43	59.60	27	59.52	59.50	16	2,550	0.63%
2022/12/05	69	60.81	1	61.00	61.00	68	2,535	2.68%
2022/12/02	76	60.64	69	61.07	60.80	7	2,533	0.28%
2022/12/01	121	60.27	52	60.67	60.10	69	2,520	2.74%	大買/
2022/11/30	45	59.53	47	60.02	59.90	-2	2,559	-0.08%
2022/11/29	102	58.78	57	59.30	59.50	45	2,584	1.74%	大買/
2022/11/28	121	59.61	105	59.96	59.30	16	2,579	0.62%	大買/大賣/
2022/11/25	143	57.67	21	57.79	57.00	122	2,496	4.89%	大買/鉅額交易
2022/11/24	48	56.62	38	57.30	58.40	10	2,494	0.40%
2022/11/23	17	56.48	5	56.52	56.60	12	2,496	0.48%
2022/11/22	0	0.00	17	55.72	55.80	-17	2,503	-0.68%
2022/11/21	15	54.85	0	0.00	54.30	15	2,511	0.60%
2022/11/18	6	55.77	1	57.00	55.30	5	2,529	0.20%
2022/11/17	3	55.20	10	55.80	55.90	-7	2,533	-0.28%
2022/11/16	12	55.45	17	55.33	55.20	-5	2,568	-0.19%
2022/11/15	0	0.00	1	54.20	54.80	-1	2,672	-0.04%
2022/11/14	26	53.62	35	53.96	54.20	-9	2,894	-0.31%
2022/11/11	229	54.26	17	53.60	53.10	212	2,889	7.34%	大買/鉅額交易
2022/11/10	98	55.19	0	0.00	55.10	98	2,772	3.53%
2022/11/09	11	55.76	25	55.75	55.90	-14	2,749	-0.51%
2022/11/08	30	54.65	47	55.03	54.40	-17	2,707	-0.63%
2022/11/07	118	53.09	84	53.54	53.50	34	2,618	1.30%	大買/
2022/11/04	11	53.04	21	53.45	53.50	-10	2,589	-0.39%
2022/11/03	0	0.00	24	52.53	53.10	-24	2,522	-0.95%
2022/11/02	1	52.50	4	51.98	51.90	-3	2,493	-0.12%
2022/11/01	1	50.30	3	50.43	50.70	-2	2,461	-0.08%
2022/10/31	3	49.20	11	49.44	49.40	-8	2,456	-0.33%
2022/10/27	10	48.60	10	49.12	49.35	0	2,476	0.00%
2022/10/26	17	49.08	0	0.00	48.20	17	2,471	0.69%
2022/10/25	2	50.08	0	0.00	50.00	2	2,459	0.08%
2022/10/21	0	0.00	1	51.00	50.30	-1	2,409	-0.04%
2022/10/20	3	50.37	1	50.10	50.30	2	2,390	0.08%
2022/10/19	1	52.10	3	52.77	51.60	-2	2,364	-0.08%
2022/10/18	0	0.00	16	51.21	51.50	-16	2,275	-0.70%
2022/10/17	4	47.91	1	49.20	49.45	3	2,245	0.13%
2022/10/14	0	0.00	9	48.23	49.15	-9	2,239	-0.40%
2022/10/13	8	47.08	0	0.00	46.25	8	2,233	0.36%
2022/10/12	0	0.00	3	49.00	49.55	-3	2,202	-0.14%
2022/10/11	19	49.34	1	49.05	48.85	18	2,200	0.82%
2022/10/07	2	52.70	9	52.79	52.60	-7	2,173	-0.32%
2022/10/06	4	52.42	2	52.60	52.20	2	2,177	0.09%
2022/10/05	1	52.00	0	0.00	51.70	1	2,183	0.05%
2022/10/04	1	50.60	6	51.02	51.40	-5	2,170	-0.23%
2022/10/03	6	49.15	5	49.75	49.80	1	2,161	0.05%
2022/09/30	1	48.80	0	0.00	49.80	1	2,167	0.05%
2022/09/29	1	49.90	0	0.00	49.80	1	2,182	0.05%
2022/09/28	9	50.59	0	0.00	49.50	9	2,208	0.41%
2022/09/26	13	52.73	0	0.00	51.30	13	2,288	0.57%
2022/09/23	6	54.52	0	0.00	54.60	6	2,271	0.26%
2022/09/22	18	55.87	1	56.30	55.70	17	2,257	0.75%
2022/09/21	2	57.00	1	57.10	56.80	1	2,245	0.04%
2022/09/20	1	57.10	0	0.00	57.80	1	2,247	0.04%
2022/09/19	6	57.90	0	0.00	57.30	6	2,247	0.27%
2022/09/16	0	0.00	1	60.10	58.90	-1	2,240	-0.04%
2022/09/15	1	59.80	8	59.69	60.30	-7	2,236	-0.31%
2022/09/14	9	57.70	2	57.80	58.00	7	2,206	0.32%
2022/09/13	4	59.28	15	59.05	58.90	-11	2,210	-0.50%
2022/09/12	4	57.80	9	58.22	58.00	-5	2,208	-0.23%
2022/09/08	5	56.88	42	56.85	57.70	-37	2,238	-1.65%
2022/09/07	16	56.68	4	57.00	56.60	12	2,244	0.53%
2022/09/06	20	58.26	15	60.14	58.10	5	2,278	0.22%
2022/09/05	28	58.66	17	57.98	57.80	11	2,240	0.49%
2022/09/02	13	61.16	22	61.46	60.90	-9	2,251	-0.40%
2022/09/01	11	60.20	0	0.00	60.50	11	2,218	0.50%
2022/08/31	2	61.10	2	61.60	61.80	0	2,218	0.00%
2022/08/30	34	60.56	59	61.45	61.10	-25	2,198	-1.14%
2022/08/29	2	58.00	4	58.75	59.20	-2	2,140	-0.09%
2022/08/26	10	60.45	37	60.46	60.60	-27	2,130	-1.27%
2022/08/25	8	59.20	15	59.33	59.00	-7	2,116	-0.33%
2022/08/24	91	59.78	26	59.44	58.90	65	2,111	3.08%
2022/08/23	65	60.83	36	61.06	60.90	29	2,081	1.39%
2022/08/22	17	62.11	13	62.59	62.80	4	2,037	0.20%
2022/08/19	187	60.48	139	61.66	62.30	48	1,915	2.51%	大買/大賣/
2022/08/18	0	0.00	13	61.82	61.90	-13	1,693	-0.77%
2022/08/16	7	56.90	0	0.00	56.80	7	1,730	0.40%
2022/08/15	20	57.73	0	0.00	58.20	20	1,729	1.16%
2022/08/09	1	54.50	0	0.00	55.70	1	1,793	0.06%
2022/08/04	1	56.00	0	0.00	55.70	1	1,760	0.06%
2022/08/02	1	59.00	0	0.00	57.70	1	1,791	0.06%
2022/07/28	10	60.40	0	0.00	60.80	10	1,940	0.52%
2022/07/22	12	64.90	2	63.90	63.30	10	1,996	0.50%
2022/07/21	10	64.10	0	0.00	64.20	10	2,010	0.50%
2022/07/14	0	0.00	24	60.28	62.30	-24	2,321	-1.03%
2022/07/13	0	0.00	65	60.40	59.00	-65	2,314	-2.81%
2022/07/12	0	0.00	139	60.50	60.50	-139	2,295	-6.05%	大賣/鉅額交易
2022/07/07	0	0.00	95	63.96	64.30	-95	2,330	-4.08%
2022/07/06	5	61.90	1	64.30	61.80	4	2,326	0.17%
2022/07/05	11	64.52	11	63.69	64.70	0	2,343	0.00%
2022/07/04	1	66.10	58	66.59	66.40	-57	2,278	-2.50%
2022/07/01	1	68.60	0	0.00	65.60	1	2,296	0.04%
2022/06/29	5	71.60	0	0.00	72.10	5	2,376	0.21%
2022/06/28	11	72.77	5	73.00	72.60	6	2,469	0.24%
2022/06/27	10	74.10	20	74.80	74.00	-10	2,560	-0.39%
2022/06/23	0	0.00	170	71.17	71.70	-170	2,678	-6.35%	大賣/鉅額交易
2022/06/22	10	72.80	10	73.65	71.40	0	2,769	0.00%
2022/06/21	11	73.14	10	74.10	74.20	1	2,922	0.03%
2022/06/20	10	72.90	30	74.18	72.90	-20	3,030	-0.66%
2022/06/17	28	72.84	3	73.40	74.00	25	3,136	0.80%
2022/06/16	5	74.90	5	76.18	74.50	0	3,133	0.00%
2022/06/15	24	77.33	82	77.42	75.70	-58	3,125	-1.86%
2022/06/14	1	78.80	88	79.98	78.50	-87	3,095	-2.81%
2022/06/13	21	79.74	159	79.53	79.70	-138	3,072	-4.49%	大賣/鉅額交易
2022/06/10	3	83.13	3	83.67	83.20	0	3,034	0.00%
2022/06/09	61	84.16	6	84.00	83.90	55	3,029	1.82%
2022/06/08	19	86.03	5	86.76	85.50	14	3,016	0.46%
2022/06/07	6	87.02	10	87.86	86.40	-4	3,054	-0.13%
2022/06/06	28	86.81	1	86.30	86.30	27	3,077	0.88%
2022/06/02	28	88.63	8	88.79	88.10	20	3,112	0.64%
2022/06/01	19	90.03	17	91.34	89.80	2	3,228	0.06%
2022/05/31	3	88.60	76	90.06	91.20	-73	3,297	-2.21%
2022/05/30	4	87.90	12	87.75	87.60	-8	3,379	-0.24%
2022/05/27	15	87.66	0	0.00	87.20	15	3,390	0.44%
2022/05/26	22	88.48	1	88.60	88.10	21	3,408	0.62%
2022/05/25	12	88.39	3	88.50	88.60	9	3,438	0.26%
2022/05/24	41	89.92	0	0.00	88.60	41	3,449	1.19%
2022/05/23	2	93.50	1	92.30	91.70	1	3,458	0.03%
2022/05/20	0	0.00	32	92.84	92.90	-32	3,490	-0.92%
2022/05/19	42	90.36	20	91.27	91.70	22	3,504	0.63%
2022/05/18	48	94.56	27	94.31	94.00	21	3,484	0.60%
2022/05/17	6	93.98	0	0.00	94.40	6	3,498	0.17%
2022/05/16	2	94.00	23	93.99	93.70	-21	3,553	-0.59%
2022/05/13	23	93.53	3	93.33	93.00	20	3,578	0.56%
2022/05/12	14	94.47	3	95.50	92.80	11	3,665	0.30%
2022/05/11	5	94.38	15	96.25	96.20	-10	3,722	-0.27%
2022/05/10	35	95.48	15	97.21	95.20	20	3,762	0.53%
2022/05/09	66	98.54	28	100.01	97.20	38	3,928	0.97%
2022/05/06	67	100.06	16	102.16	99.70	51	4,134	1.23%
2022/05/05	6	100.02	27	103.13	104.00	-21	4,176	-0.50%
2022/05/04	5	99.80	35	99.71	100.00	-30	4,157	-0.72%
2022/05/03	0	0.00	7	96.83	97.20	-7	4,206	-0.17%
2022/04/29	4	95.35	12	96.52	95.40	-8	4,268	-0.19%
2022/04/28	0	0.00	18	94.28	93.90	-18	4,311	-0.42%
2022/04/27	10	92.00	16	93.48	94.00	-6	4,363	-0.14%
2022/04/26	35	91.61	20	93.50	94.30	15	4,393	0.34%
2022/04/25	23	91.52	37	93.72	94.80	-14	4,461	-0.31%
2022/04/22	92	99.22	24	104.47	94.50	68	4,492	1.51%
2022/04/21	0	0.00	2	104.50	105.00	-2	4,436	-0.05%
2022/04/20	0	0.00	15	104.20	105.00	-15	4,574	-0.33%
2022/04/19	0	0.00	19	102.03	102.50	-19	4,680	-0.41%
2022/04/18	18	98.92	11	100.45	99.60	7	4,803	0.15%
2022/04/15	23	101.32	2	99.50	99.40	21	4,935	0.43%
2022/04/14	2	103.50	11	104.45	103.50	-9	5,053	-0.18%
2022/04/13	4	102.63	13	102.73	103.50	-9	5,261	-0.17%
2022/04/12	3	100.00	36	100.33	102.00	-33	5,471	-0.60%
2022/04/11	50	98.97	14	100.39	98.80	36	5,549	0.65%
2022/04/08	32	101.34	26	101.23	101.00	6	5,619	0.11%
2022/04/07	6	101.50	7	102.71	102.00	-1	5,729	-0.02%
2022/04/06	12	102.13	1	102.50	103.00	11	5,870	0.19%
2022/04/01	43	105.44	11	107.23	103.50	32	5,968	0.54%
2022/03/31	85	106.24	114	107.23	106.00	-29	6,026	-0.48%	大賣/
2022/03/30	123	106.27	99	107.37	105.50	24	6,178	0.39%	大買/
2022/03/29	56	105.52	15	106.10	105.50	41	6,384	0.64%
2022/03/28	35	102.21	36	103.76	105.50	-1	6,557	-0.02%
2022/03/25	110	106.25	91	107.48	104.50	19	6,734	0.28%	大買/
2022/03/24	49	102.90	141	104.82	107.50	-92	6,998	-1.31%	大賣/
2022/03/23	104	102.36	96	103.13	102.50	8	7,083	0.11%	大買/
2022/03/22	87	100.09	108	100.91	102.50	-21	7,145	-0.29%	大賣/
2022/03/21	47	96.74	38	97.29	97.50	9	7,026	0.13%
2022/03/18	38	94.03	30	94.48	94.20	8	7,013	0.11%
2022/03/17	0	0.00	26	92.57	93.70	-26	7,026	-0.37%
2022/03/16	24	89.40	10	89.87	89.60	14	7,022	0.20%
2022/03/15	42	91.35	2	89.90	89.40	40	7,060	0.57%
2022/03/14	4	93.50	0	0.00	93.60	4	7,065	0.06%
2022/03/11	27	94.09	33	94.74	94.60	-6	7,133	-0.08%
2022/03/10	17	94.12	102	94.73	94.80	-85	7,199	-1.18%	大賣/
2022/03/09	20	89.79	8	90.25	91.80	12	7,342	0.16%
2022/03/08	35	90.29	82	91.95	89.60	-47	7,673	-0.61%
2022/03/07	29	90.13	19	91.76	90.80	10	7,944	0.13%
2022/03/04	22	93.60	0	0.00	92.30	22	8,202	0.27%
2022/03/03	32	96.66	6	96.57	96.00	26	8,209	0.32%
2022/03/02	61	98.76	0	0.00	98.60	61	8,153	0.75%
2022/03/01	27	99.97	27	100.65	99.90	0	8,161	0.00%
2022/02/25	55	99.38	90	99.94	99.40	-35	8,214	-0.43%
2022/02/24	101	101.53	46	102.28	100.50	55	8,294	0.66%	大買/
2022/02/23	40	103.38	114	103.90	104.00	-74	8,512	-0.87%	大賣/
2022/02/22	42	101.70	0	0.00	101.00	42	8,698	0.48%
2022/02/21	0	0.00	21	104.19	104.00	-21	8,755	-0.24%
2022/02/18	143	103.04	61	103.57	103.00	82	8,839	0.93%	大買/
2022/02/17	73	105.39	16	106.13	104.00	57	8,972	0.64%
2022/02/16	16	105.19	37.2	105.78	105.50	-21.2	9,115	-0.23%
2022/02/15	14	102.89	12.1	104.55	102.00	2	9,329	0.02%
2022/02/14	23	103.54	8	106.13	102.00	15	9,571	0.16%
2022/02/11	3	106.50	11.2	106.60	107.00	-8.2	9,870	-0.08%
2022/02/10	18	104.92	3	105.17	104.50	15	10,054	0.15%
2022/02/09	41	103.50	58	105.35	105.50	-17	10,128	-0.17%
2022/02/08	130	109.85	7.1	106.01	105.50	122.9	10,138	1.21%	大買/鉅額交易
2022/02/07	35	113.64	53	115.80	117.00	-18	10,163	-0.18%
2022/01/26	23	114.63	13	116.46	113.50	10	10,170	0.10%
2022/01/25	33	117.29	10	120.50	115.00	23	10,232	0.22%
2022/01/24	50	118.10	38	119.28	119.00	12	10,245	0.12%
2022/01/21	47	122.05	2	121.00	121.00	45	10,262	0.44%
2022/01/20	31	122.97	52	124.59	125.50	-21	10,259	-0.20%
2022/01/19	22	122.11	23	124.41	124.50	-1	10,282	-0.01%
2022/01/18	90	127.22	27	128.44	123.00	63	10,409	0.61%
2022/01/17	33	122.62	43	124.73	127.50	-10	10,437	-0.10%
2022/01/14	50	121.73	63	124.42	126.00	-13	10,538	-0.12%
2022/01/13	100	122.21	79	123.45	122.50	21	10,540	0.20%
2022/01/12	89	127.88	187	130.98	126.50	-98	10,553	-0.93%	大賣/
2022/01/11	143	129.49	121	131.23	129.00	22	10,539	0.21%	大買/大賣/
2022/01/10	73	128.74	308	132.11	129.00	-235	10,515	-2.23%	大賣/鉅額交易
2022/01/07	258	130.96	0	0.00	125.00	258	10,675	2.42%	大買/鉅額交易
2022/01/06	163	133.66	323	134.72	137.00	-160	10,737	-1.49%	大買/大賣/鉅額交易
2022/01/05	140	129.64	223	135.80	128.50	-83	10,568	-0.79%	大買/大賣/
2022/01/04	167.1	131.93	65	133.05	132.50	102.1	10,402	0.98%	大買/鉅額交易
2022/01/03	82	131.59	342	134.69	134.50	-260	10,361	-2.51%	大賣/鉅額交易
2021/12/30	124	129.82	408	131.37	130.50	-284	10,330	-2.75%	大買/大賣/鉅額交易
2021/12/29	113	125.90	116	128.00	129.00	-3	10,231	-0.03%	大買/大賣/
2021/12/28	87	124.31	122	125.61	127.00	-35	10,118	-0.35%	大賣/
2021/12/27	408	120.57	398	120.18	124.00	10	10,047	0.10%	大買/大賣/
2021/12/24	273	122.98	76	121.22	123.00	197	10,005	1.97%	大買/鉅額交易
2021/12/23	48	125.66	556	125.53	129.00	-508	9,825	-5.17%	大賣/鉅額交易
2021/12/22	340	117.75	210	118.71	117.50	130	9,611	1.35%	大買/大賣/鉅額交易
2021/12/21	147	114.17	165.1	115.67	118.00	-18.1	9,542	-0.19%	大買/大賣/
2021/12/20	137	115.61	148	115.50	114.00	-11	9,781	-0.11%	大買/大賣/
2021/12/17	161	105.65	651	106.28	108.00	-490	9,552	-5.13%	大買/大賣/鉅額交易
2021/12/16	93.1	100.46	207	100.65	102.50	-113.9	9,333	-1.22%	大賣/鉅額交易
2021/12/15	0	0.00	33	96.09	96.00	-33	9,206	-0.36%
2021/12/14	60	94.94	15	95.99	94.20	45	9,242	0.49%
2021/12/13	2	95.90	10	96.50	95.20	-8	9,303	-0.09%
2021/12/10	34	95.08	17	95.45	95.10	17	9,540	0.18%
2021/12/09	82	95.49	22	96.84	95.00	60	9,626	0.62%
2021/12/08	5	94.84	31	95.98	95.40	-26	9,715	-0.27%
2021/12/07	76	94.66	30	94.46	93.60	46	10,136	0.45%
2021/12/06	8	96.41	29	96.85	95.60	-21	10,457	-0.20%
2021/12/03	154	96.59	40	98.14	96.30	114	10,554	1.08%	大買/鉅額交易
2021/12/02	361	98.60	100	99.40	98.30	261	10,616	2.46%	大買/鉅額交易
2021/12/01	102.7	105.39	7	108.50	103.00	95.7	10,358	0.92%	大買/
2021/11/30	33	108.70	97	110.04	114.00	-64	10,353	-0.62%
2021/11/29	86	100.67	89	102.57	104.00	-3	10,326	-0.03%
2021/11/26	52	99.08	53	101.47	101.50	-1	10,376	-0.01%
2021/11/25	36	99.99	3	100.00	100.00	33	10,365	0.32%
2021/11/24	15	100.00	38	101.05	101.50	-23	10,336	-0.22%
2021/11/23	26.2	99.88	2	99.90	99.00	24.2	10,249	0.24%
2021/11/22	12	104.54	9.1	105.65	102.50	2.9	10,121	0.03%
2021/11/19	28	105.13	34	109.32	103.00	-6	9,883	-0.06%
2021/11/18	8	101.69	14	103.39	103.00	-6	9,661	-0.06%
2021/11/17	4.2	101.67	3	101.17	103.00	1.2	9,585	0.01%
2021/11/16	27	99.44	9	99.51	100.50	18	9,481	0.19%
2021/11/15	5	103.40	12	104.88	103.50	-7	9,310	-0.08%
2021/11/12	10	100.35	12	100.04	98.90	-2	9,148	-0.02%
2021/11/11	9	97.41	19	99.13	101.50	-10	8,880	-0.11%
2021/11/10	47	93.09	25	93.15	92.30	22	8,609	0.26%
2021/11/09	6	93.28	24	92.14	93.60	-18	8,228	-0.22%
2021/11/08	11	84.80	22	84.61	85.10	-11	7,972	-0.14%
2021/11/05	34	82.64	19	84.42	85.00	15	7,842	0.19%
2021/11/04	29	83.21	40.2	83.78	84.80	-11.2	7,630	-0.15%
2021/11/03	1	79.90	9	79.11	79.90	-8	7,371	-0.11%
2021/11/02	337	77.95	4	77.23	76.30	333	7,284	4.57%	大買/鉅額交易
2021/11/01	10	79.71	9	79.66	80.00	1	7,196	0.01%
2021/10/29	3	75.50	2	77.05	78.00	1	7,122	0.01%
2021/10/28	7	74.51	0	0.00	74.40	7	7,055	0.10%
2021/10/27	426	75.93	1	75.20	75.60	425	7,006	6.07%	大買/鉅額交易
2021/10/26	224	74.92	26	75.61	75.10	198	6,952	2.85%	大買/鉅額交易
2021/10/25	369	78.49	12	78.24	77.50	357	6,781	5.26%	大買/鉅額交易
2021/10/22	55	79.31	26	81.06	80.80	29	6,653	0.44%
2021/10/21	13	78.85	21	78.11	78.20	-8	6,455	-0.12%
2021/10/20	9	78.94	14	78.51	77.90	-5	6,355	-0.08%
2021/10/19	60	77.41	4.1	77.65	78.50	56	6,208	0.90%
2021/10/18	60	76.24	2	77.10	77.30	58	6,132	0.95%
2021/10/15	1	76.40	15	75.51	76.00	-14	6,050	-0.23%
2021/10/14	115	72.45	12	73.33	73.90	103	5,766	1.79%	大買/鉅額交易
2021/10/13	146	71.33	1	71.50	70.80	145	5,597	2.59%	大買/鉅額交易
2021/10/12	51	71.58	5	71.70	72.00	46	5,590	0.82%
2021/10/08	54	71.17	1	72.00	70.80	53	5,584	0.95%
2021/10/07	70	70.54	9	70.70	70.80	61	5,641	1.08%
2021/10/06	61	68.64	2	68.65	68.70	59	5,580	1.06%
2021/10/05	154	66.63	11	67.50	68.70	143	5,539	2.58%	大買/鉅額交易
2021/10/04	33	65.79	0	0.00	65.00	33	5,466	0.60%
2021/10/01	7	66.13	5	67.02	65.10	2	5,413	0.04%
2021/09/30	1	68.00	0	0.00	68.00	1	5,326	0.02%
2021/09/29	3	69.73	14.3	70.44	69.50	-11.3	5,269	-0.21%
2021/09/28	10	73.62	10	73.41	72.60	0	5,202	0.00%
2021/09/27	73	74.32	107	73.96	73.10	-34	5,041	-0.67%	大賣/
2021/09/24	28	70.90	7	71.27	71.30	21	4,553	0.46%
2021/09/23	0.3	68.50	0	0.00	69.00	0.3	4,403	0.01%
2021/09/22	3	68.53	16	68.24	68.30	-13	4,354	-0.30%
2021/09/17	15	68.72	13	68.88	68.70	2	4,283	0.05%
2021/09/16	7	67.89	3	69.20	67.00	4	4,227	0.09%
2021/09/15	14	67.16	22.3	67.73	68.90	-8.3	4,143	-0.20%
2021/09/14	6	71.72	8	71.01	70.30	-2	3,902	-0.05%
2021/09/13	24.3	72.64	15	72.54	73.00	9.3	3,808	0.24%
2021/09/10	60.1	73.21	11	72.17	73.10	49.1	3,676	1.33%
2021/09/09	13	69.80	24.2	70.04	71.50	-11.2	3,227	-0.35%
2021/09/08	18	66.37	0	0.00	66.80	18	2,827	0.64%
2021/09/07	2	69.70	8.1	68.37	69.90	-6.1	2,656	-0.23%
2021/09/06	4	67.55	3	68.77	68.40	1	2,407	0.04%
2021/09/03	6	69.78	10	69.89	70.50	-4	2,298	-0.17%
2021/09/02	3.1	67.77	18	67.33	68.60	-14.9	1,979	-0.75%
2021/09/01	0	0.00	11	64.13	65.80	-11	1,608	-0.68%
2021/08/25	1	60.60	0	0.00	60.70	1	1,433	0.07%
2021/08/24	1	57.80	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	2	57.10	58.30	-2	1,429	-0.14%
2021/08/20	0	0.00	2	54.60	54.10	-2	1,427	-0.14%
2021/08/18	0	0.00	1	56.00	56.50	-1	1,443	-0.07%
2021/08/13	0	0.00	2	55.90	55.60	-2	1,486	-0.13%
2021/08/11	0	0.00	8	57.76	57.30	-8	1,563	-0.51%
2021/08/09	0	0.00	2	60.30	59.80	-2	1,666	-0.12%
2021/08/06	1	60.60	0	0.00	61.00	1	1,715	0.06%
2021/08/05	16	61.65	6	60.93	60.40	10	1,783	0.56%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	1	58.80	59.70	-1	1,905	-0.05%
2021/07/29	0	0.00	0.4	58.30	58.30	-0.4	1,978	-0.02%
2021/07/28	1	59.00	0	0.00	58.50	1	1,986	0.05%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/22	0	0.00	3	62.07	62.30	-3	2,060	-0.15%
2021/07/21	0	0.00	1	59.80	60.60	-1	2,038	-0.05%
2021/07/20	1	58.70	1	58.60	58.50	0	2,024	0.00%
2021/07/19	4	60.45	0	0.00	59.80	4	2,021	0.20%
2021/07/16	0	0.00	35	63.33	63.60	-35	2,038	-1.72%
2021/07/15	38	64.83	3	65.77	64.30	35	2,037	1.72%
2021/07/14	4	65.73	13	63.90	65.40	-9	1,996	-0.45%
2021/07/13	0	0.00	26	62.20	60.70	-26	1,931	-1.35%
2021/07/12	0	0.00	1	60.00	60.00	-1	1,946	-0.05%
2021/07/08	0	0.00	1	60.00	59.70	-1	2,047	-0.05%
2021/07/07	21	59.70	1	61.30	59.80	20	2,111	0.95%
2021/07/06	4	61.73	0	0.00	60.70	4	2,123	0.19%
2021/07/05	0	0.00	6	61.87	62.80	-6	2,131	-0.28%
2021/07/01	1	61.50	8	60.49	59.70	-7	2,156	-0.32%
2021/06/29	0	0.00	1	61.00	61.00	-1	2,223	-0.04%
2021/06/28	2	61.30	1	61.10	61.40	1	2,236	0.04%
2021/06/25	0	0.00	1	61.20	61.10	-1	2,239	-0.04%
2021/06/24	0	0.00	1	61.50	61.20	-1	2,242	-0.04%
2021/06/23	2	58.80	3	60.20	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	4	58.70	58.00	-4	2,220	-0.18%
2021/06/21	0	0.00	1	59.60	59.50	-1	2,212	-0.05%
2021/06/18	0	0.00	6	59.60	59.90	-6	2,215	-0.27%
2021/06/17	0.5	58.70	5	58.40	58.50	-4.5	2,228	-0.20%
2021/06/16	0.3	59.00	0	0.00	58.30	0.3	2,240	0.01%
2021/06/15	1.2	58.38	1	58.40	58.30	0.2	2,265	0.01%
2021/06/10	1	56.00	5	56.04	56.20	-4	2,275	-0.18%
2021/06/08	1	55.40	10	55.30	55.10	-9	2,322	-0.39%
2021/06/03	0	0.00	1	56.30	56.30	-1	2,382	-0.04%
2021/06/02	1	56.20	5	57.00	55.90	-4	2,393	-0.17%
2021/06/01	1	56.70	0	0.00	56.70	1	2,412	0.04%
2021/05/31	5	55.80	5	56.52	56.50	0	2,531	0.00%
2021/05/28	6	55.73	5	56.50	55.70	1	2,548	0.04%
2021/05/26	1	55.70	0	0.00	54.50	1	2,596	0.04%
2021/05/25	2	54.05	27	54.80	55.20	-25	2,608	-0.96%
2021/05/24	0	0.00	6	53.97	53.70	-6	2,607	-0.23%
2021/05/21	2	51.80	2	52.30	52.40	0	2,605	0.00%
2021/05/20	0	0.00	1	51.60	50.40	-1	2,601	-0.04%
2021/05/19	2	51.40	2	51.80	51.90	0	2,594	0.00%
2021/05/18	1	47.20	1	46.40	48.10	0	2,595	0.00%
2021/05/17	25	44.89	0	0.00	44.55	25	2,584	0.97%
2021/05/14	4	50.73	0	0.00	49.50	4	2,540	0.16%
2021/05/13	10	52.50	1	50.90	50.80	9	2,494	0.36%
2021/05/12	9	55.42	2	55.20	55.20	7	2,437	0.29%
2021/05/11	26	61.53	9	61.30	61.30	17	2,407	0.71%
2021/05/10	0	0.00	13	68.21	68.10	-13	2,333	-0.56%
2021/05/07	6	68.97	2	68.55	68.80	4	2,344	0.17%
2021/05/06	23	67.80	2	68.15	67.90	21	2,357	0.89%
2021/05/05	3	67.17	1	66.70	66.50	2	2,436	0.08%
2021/05/04	1	65.40	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	2.4	65.75	65.20	-2.4	2,493	-0.10%
2021/04/29	1	66.90	11	66.99	66.80	-10	2,494	-0.40%
2021/04/28	28	68.28	8	69.23	67.80	20	2,506	0.80%
2021/04/27	0	0.00	7	66.93	67.50	-7	2,459	-0.28%
2021/04/23	8	66.48	0	0.00	67.00	8	2,476	0.32%
2021/04/22	3.4	67.75	2	67.45	66.80	1.4	2,524	0.06%
2021/04/21	12	67.44	2	68.00	67.90	10	2,556	0.39%
2021/04/20	1	66.90	1	67.50	67.20	0	2,535	0.00%
2021/04/19	8	67.03	11	67.21	67.20	-3	2,565	-0.12%
2021/04/16	2	64.55	8	65.46	65.90	-6	2,547	-0.24%
2021/04/15	1	62.50	0	0.00	64.00	1	2,554	0.04%
2021/04/14	5	61.28	2	61.60	62.00	3	2,567	0.12%
2021/04/13	4	64.70	1	64.90	64.30	3	2,516	0.12%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	1	66.70	0	0.00	66.50	1	2,482	0.04%
2021/04/08	1	66.20	1	66.10	66.70	0	2,468	0.00%
2021/04/07	2	66.60	0	0.00	66.50	2	2,456	0.08%
2021/04/06	1	66.70	1	67.30	66.80	0	2,449	0.00%
2021/04/01	3	66.83	10	66.90	66.70	-7	2,460	-0.28%
2021/03/31	2	66.65	0	0.00	66.50	2	2,469	0.08%
2021/03/30	11	67.20	11	66.95	67.00	0	2,504	0.00%
2021/03/25	1	66.40	1	66.50	66.30	0	2,685	0.00%
2021/03/24	3	66.80	1	66.70	66.70	2	2,711	0.07%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	1	67.10	0	0.00	66.80	1	2,734	0.04%
2021/03/18	3	67.63	0	0.00	67.40	3	2,752	0.11%
2021/03/17	8	67.70	0	0.00	67.70	8	2,780	0.29%
2021/03/16	2	68.05	1	67.80	68.10	1	2,832	0.04%
2021/03/15	3	67.77	1	68.00	68.10	2	2,841	0.07%
2021/03/12	10	67.72	14	68.27	67.90	-4	2,845	-0.14%
2021/03/11	2	67.80	0	0.00	68.10	2	2,887	0.07%
2021/03/10	8	67.75	2	67.70	67.70	6	2,882	0.21%
2021/03/09	1	67.60	2	66.80	67.00	-1	2,885	-0.03%
2021/03/08	3	68.60	1	68.10	67.90	2	2,871	0.07%
2021/03/05	5	68.50	0	0.00	68.60	5	2,898	0.17%
2021/03/04	16	69.04	2	68.20	68.20	14	2,914	0.48%
2021/03/02	6	71.97	21	71.79	71.00	-15	2,890	-0.52%
2021/02/26	2	70.25	2	70.85	71.20	0	2,859	0.00%
2021/02/25	1	71.00	4	71.05	71.10	-3	2,857	-0.10%
2021/02/24	1	70.70	1	70.70	70.30	0	2,864	0.00%
2021/02/23	1	70.40	1	70.40	70.40	0	2,862	0.00%
2021/02/22	1	71.30	0	0.00	71.20	1	2,930	0.03%
2021/02/19	0	71.50	2	71.00	71.20	-2	2,941	-0.07%
2021/02/18	24	71.18	3	71.57	71.20	21	2,978	0.71%
2021/02/17	3	68.90	0	0.00	69.30	3	3,011	0.10%
2021/02/05	0	0.00	1	68.10	68.00	-1	2,993	-0.03%
2021/02/03	2	67.10	0	0.00	67.00	2	3,045	0.07%
2021/02/02	7	67.33	0	0.00	67.00	7	3,048	0.23%
2021/02/01	1	67.90	0	0.00	67.90	1	3,032	0.03%
2021/01/29	0	0.00	1	70.20	68.80	-1	3,112	-0.03%
2021/01/28	1	70.10	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	7	71.10	71.70	-7	3,027	-0.23%
2021/01/26	1	68.50	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	1	69.80	69.00	-1	2,864	-0.03%
2021/01/22	1	68.80	0	0.00	68.40	1	2,838	0.04%
2021/01/21	0	0.00	1	69.20	67.90	-1	2,850	-0.04%
2021/01/20	0	0.00	15	68.75	68.50	-15	2,870	-0.52%
2021/01/19	0	0.00	1	68.50	68.80	-1	2,868	-0.03%
2021/01/18	0	0.00	0	69.20	68.40	0	2,847	0.00%
2021/01/15	6	69.48	5	68.90	68.90	1	2,838	0.04%
2021/01/14	7	69.47	12	70.03	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	4	67.88	68.10	-4	2,736	-0.15%
2021/01/12	4	66.93	0	0.00	66.70	4	2,719	0.15%
2021/01/11	0	0.00	4	68.23	68.90	-4	2,692	-0.15%
2021/01/08	4	67.08	1	66.90	67.50	3	2,673	0.11%
2021/01/06	2	69.40	2	69.50	68.30	0	2,634	0.00%
2021/01/05	12	68.48	2	69.10	68.60	10	2,611	0.38%
2021/01/04	8	69.28	1	69.40	69.40	7	2,608	0.27%
2020/12/29	0	0.00	5	68.50	68.60	-5	2,624	-0.19%
2020/12/28	6	67.70	0	0.00	67.90	6	2,615	0.23%
2020/12/25	9	68.96	1	68.50	68.80	8	2,581	0.31%
2020/12/24	4	69.90	1	70.80	70.20	3	2,571	0.12%
2020/12/23	0	0.00	3	68.90	69.50	-3	2,559	-0.12%
2020/12/22	31	69.54	2	67.90	67.60	29	2,576	1.13%
2020/12/21	1	68.20	0	0.00	68.30	1	2,515	0.04%
2020/12/18	3	70.40	0	0.00	70.50	3	2,586	0.12%
2020/12/17	2	71.55	0	0.00	71.40	2	2,588	0.08%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/14	5	72.80	0	0.00	72.90	5	2,740	0.18%
2020/12/11	1	72.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	1	75.00	0	0.00	74.60	1	2,880	0.03%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/08	3	77.43	0	0.00	77.90	3	2,958	0.10%
2020/12/07	6	78.40	3	79.40	77.30	3	2,949	0.10%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/01	0	0.00	2	82.85	83.40	-2	2,889	-0.07%
2020/11/30	5	82.38	1	82.10	81.30	4	2,889	0.14%
2020/11/27	5	82.96	7	83.23	83.40	-2	2,869	-0.07%
2020/11/26	6	83.43	5	83.06	84.10	1	2,840	0.04%
2020/11/24	0	0.00	2	82.00	81.30	-2	2,831	-0.07%
2020/11/23	8	81.41	2	81.45	81.50	6	2,871	0.21%
2020/11/20	1	82.30	1	83.50	82.90	0	2,874	0.00%
2020/11/19	3	82.13	2	84.10	82.40	1	2,877	0.03%
2020/11/18	1	81.60	5	82.32	82.40	-4	2,826	-0.14%
2020/11/17	5	81.56	1	82.60	81.60	4	2,822	0.14%
2020/11/16	0	0.00	7	81.70	81.80	-7	2,855	-0.25%
2020/11/13	0	0.00	3	79.00	78.70	-3	2,823	-0.11%
2020/11/12	5	77.64	1	78.30	79.00	4	2,857	0.14%
2020/11/11	1	78.90	1	80.20	79.70	0	2,871	0.00%
2020/11/10	0	0.00	1	77.80	78.50	-1	2,919	-0.03%
2020/11/09	3	78.57	0	0.00	78.50	3	2,982	0.10%
2020/11/06	4	78.68	22	78.88	78.50	-18	3,079	-0.58%
2020/11/05	1	75.20	1	75.90	76.00	0	3,050	0.00%
2020/11/03	0	0.00	1	76.00	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	4	73.70	75.20	-4	3,373	-0.12%
2020/10/29	0	0.00	7	75.14	76.20	-7	3,641	-0.19%
2020/10/28	5	74.10	5	75.10	75.40	0	3,735	0.00%
2020/10/27	4	74.73	1	74.70	74.30	3	3,751	0.08%
2020/10/21	0	0.00	1	73.00	72.90	-1	4,023	-0.02%
2020/10/19	1	70.80	2	70.90	71.00	-1	4,236	-0.02%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	1	71.80	0	0.00	72.00	1	4,540	0.02%
2020/10/08	1	72.90	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	2	72.95	72.90	-2	4,600	-0.04%
2020/10/06	3	72.67	1	71.80	71.70	2	4,641	0.04%
2020/10/05	0	0.00	2	73.00	73.00	-2	4,684	-0.04%
2020/09/30	0	0.00	2	72.20	72.20	-2	4,830	-0.04%
2020/09/29	3	71.03	0	0.00	71.00	3	4,900	0.06%
2020/09/28	4	71.80	0	0.00	72.00	4	4,991	0.08%
2020/09/25	4	74.35	5	73.28	72.40	-1	5,108	-0.02%
2020/09/24	6	75.22	0	0.00	74.60	6	5,324	0.11%
2020/09/23	5	78.08	11	80.21	77.30	-6	5,685	-0.11%
2020/09/22	3	78.07	2	78.10	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.30	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	3	78.47	77.00	-3	5,673	-0.05%
2020/09/17	2	78.25	2	77.50	78.10	0	5,617	0.00%
2020/09/16	12	77.84	13	77.92	78.00	-1	5,632	-0.02%
2020/09/15	3	76.73	10	76.84	77.10	-7	5,684	-0.12%
2020/09/14	2	74.70	12	74.57	74.20	-10	5,814	-0.17%
2020/09/11	2	69.90	0	0.00	71.00	2	5,733	0.03%
2020/09/09	1	70.50	0	0.00	71.20	1	5,989	0.02%
2020/09/07	6	71.42	0	0.00	70.70	6	6,139	0.10%
2020/09/04	2	70.85	0	0.00	71.70	2	6,164	0.03%
2020/09/03	1	72.50	1	72.40	71.10	0	6,194	0.00%
2020/09/01	2	70.75	5	70.80	71.00	-3	6,217	-0.05%
2020/08/31	1	71.70	1	72.60	72.30	0	6,318	0.00%
2020/08/28	6	71.10	2	71.40	70.80	4	6,344	0.06%
2020/08/27	1	73.10	5	73.98	72.30	-4	6,351	-0.06%
2020/08/26	1	71.00	3	71.50	71.10	-2	6,367	-0.03%
2020/08/25	1	72.10	0	0.00	72.10	1	6,399	0.02%
2020/08/24	1	72.40	0	0.00	72.60	1	6,414	0.02%
2020/08/20	3	70.47	5	71.90	70.50	-2	6,500	-0.03%
2020/08/19	7	74.97	2	74.90	73.50	5	6,602	0.08%
2020/08/18	1	76.30	55	75.78	75.20	-54	6,665	-0.81%
2020/08/17	2	74.80	2	75.20	76.20	0	6,804	0.00%
2020/08/14	3	75.97	1	76.80	76.90	2	7,144	0.03%
2020/08/13	2	74.20	0	0.00	73.70	2	7,234	0.03%
2020/08/12	8	72.96	1	73.30	73.20	7	7,304	0.10%
2020/08/11	9	75.21	1	74.70	75.80	8	7,256	0.11%
2020/08/10	6	75.40	0	0.00	74.40	6	7,261	0.08%
2020/08/07	13	76.46	0	0.00	76.30	13	7,369	0.18%
2020/08/06	54	80.67	6	79.77	79.60	48	7,356	0.65%
2020/08/05	17	82.18	15	81.99	83.10	2	7,623	0.03%
2020/08/04	2	75.15	8	76.40	75.80	-6	7,502	-0.08%
2020/08/03	15	75.03	1	79.10	73.70	14	7,519	0.19%
2020/07/30	3	79.83	0	0.00	79.60	3	8,002	0.04%
2020/07/29	6	80.52	0	0.00	80.10	6	8,006	0.08%
2020/07/28	5	80.50	1	81.10	82.00	4	8,007	0.05%
2020/07/27	1	80.80	0	0.00	80.00	1	7,992	0.01%
2020/07/24	13	83.40	4	84.33	80.80	9	8,093	0.11%
2020/07/22	0	0.00	1	82.30	82.40	-1	8,100	-0.01%
2020/07/21	3	81.23	5	81.48	81.80	-2	8,102	-0.02%
2020/07/20	1	78.20	2	79.40	80.20	-1	8,192	-0.01%
2020/07/17	6	79.18	8	80.53	78.90	-2	8,302	-0.02%
2020/07/16	0	0.00	9	79.64	79.60	-9	8,376	-0.11%
2020/07/15	1	79.50	1	78.90	78.00	0	8,442	0.00%
2020/07/14	4	77.63	1	78.70	78.70	3	8,504	0.04%
2020/07/13	7	77.93	0	0.00	77.70	7	8,523	0.08%
2020/07/10	11	79.30	0	0.00	77.70	11	8,572	0.13%
2020/07/09	6.2	81.97	8	82.63	81.10	-1.8	8,601	-0.02%
2020/07/08	3	79.77	2	81.60	81.60	1	8,613	0.01%
2020/07/07	9	80.20	6	81.02	79.80	3	8,630	0.03%
2020/07/06	4	79.43	9	80.41	78.90	-5	8,763	-0.06%
2020/07/03	16	79.94	11	78.63	78.00	5	8,994	0.06%
2020/07/02	8	73.64	17	75.89	79.40	-9	8,939	-0.10%
2020/07/01	0	0.00	8	71.41	72.20	-8	8,738	-0.09%
2020/06/30	3	69.17	0	0.00	69.10	3	8,712	0.03%
2020/06/29	10	69.32	7	69.96	69.10	3	8,739	0.03%
2020/06/24	1	70.80	2	70.40	70.80	-1	8,718	-0.01%
2020/06/23	5	70.94	1	71.20	70.60	4	8,835	0.05%
2020/06/22	7	73.24	5	72.28	72.30	2	8,839	0.02%
2020/06/19	4	72.75	14	72.66	73.60	-10	8,860	-0.11%
2020/06/18	1	69.50	3	69.57	69.40	-2	8,725	-0.02%
2020/06/17	2	69.80	2	69.85	69.00	0	8,838	0.00%
2020/06/16	3	69.43	9	69.71	70.60	-6	8,860	-0.07%
2020/06/15	1	66.90	1	68.40	67.30	0	8,868	0.00%
2020/06/12	0	0.00	1	67.30	67.60	-1	9,014	-0.01%
2020/06/11	3	65.33	2	67.20	65.20	1	9,095	0.01%
2020/06/10	2	66.80	0	0.00	67.00	2	9,153	0.02%
2020/06/09	1	66.20	0	0.00	66.20	1	9,234	0.01%
2020/06/08	3	67.03	0	0.00	67.00	3	9,341	0.03%
2020/06/05	5	67.30	0	0.00	67.30	5	9,400	0.05%
2020/06/03	2	69.60	1.1	69.28	70.20	0.9	9,620	0.01%
2020/06/02	0	0.00	1	71.00	69.00	-1	9,744	-0.01%
2020/06/01	0	0.00	2	69.75	69.60	-2	9,816	-0.02%
2020/05/29	1	68.20	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	4	68.30	68.10	-4	10,032	-0.04%
2020/05/27	2	67.00	1	67.40	68.10	1	10,091	0.01%
2020/05/26	11	69.33	3	68.97	68.20	8	10,310	0.08%
2020/05/25	0	0.00	3	70.77	72.50	-3	10,445	-0.03%
2020/05/22	3	70.80	3	69.90	69.70	0	10,475	0.00%
2020/05/21	11	69.43	27.1	69.66	71.50	-16.1	10,464	-0.15%
2020/05/20	5	62.86	29.4	64.19	65.00	-24.4	10,220	-0.24%
2020/05/19	0	0.00	29	62.71	62.90	-29	10,586	-0.27%
2020/05/18	7	60.26	0	0.00	60.80	7	10,586	0.07%
2020/05/15	1	60.60	2	60.80	60.80	-1	10,820	-0.01%
2020/05/14	25	61.67	24	62.68	60.60	1	11,202	0.01%
2020/05/13	12	61.98	11	62.35	61.90	1	11,770	0.01%
2020/05/12	28	62.25	30	63.28	62.10	-2	12,247	-0.02%
2020/05/11	12	61.19	3	61.07	61.40	9	12,047	0.07%
2020/05/08	4	59.80	4	59.88	60.20	0	12,006	0.00%
2020/05/07	10	60.51	33	60.93	60.10	-23	12,034	-0.19%
2020/05/06	16	58.93	25	58.33	58.60	-9	11,835	-0.08%
2020/05/04	3	55.73	2	56.60	55.10	1	11,850	0.01%
2020/04/29	35	57.25	4	57.85	56.30	31	12,041	0.26%
2020/04/28	3	56.37	21	56.28	57.20	-18	12,202	-0.15%
2020/04/27	2	54.30	0	0.00	54.00	2	12,135	0.02%
2020/04/24	2	54.50	3	54.40	54.00	-1	12,214	-0.01%
2020/04/23	6	54.83	1	56.70	54.60	5	12,367	0.04%
2020/04/22	0	0.00	20	55.31	55.90	-20	12,442	-0.16%
2020/04/21	1	53.50	23	54.70	54.00	-22	12,394	-0.18%
2020/04/20	10	53.50	3	53.60	53.40	7	12,231	0.06%
2020/04/17	1	53.00	0	0.00	52.00	1	12,138	0.01%
2020/04/16	1	52.80	2	53.20	53.40	-1	12,063	-0.01%
2020/04/15	14	53.01	2	53.50	53.00	12	12,025	0.10%
2020/04/14	25	53.36	7	53.90	54.00	18	11,926	0.15%
2020/04/13	15	53.57	4	54.15	53.10	11	11,862	0.09%
2020/04/10	1	52.60	0	0.00	52.50	1	11,721	0.01%
2020/04/09	12	53.27	10	53.05	52.80	2	11,677	0.02%
2020/04/08	19	50.50	41	51.18	51.80	-22	11,479	-0.19%
2020/04/07	14	47.83	13.4	48.29	48.40	0.6	11,116	0.01%
2020/04/06	19	44.10	7	43.64	44.00	12	10,970	0.11%
2020/04/01	8.2	45.59	6	45.62	45.50	2.2	10,811	0.02%
2020/03/31	12	47.22	0	0.00	47.10	12	10,793	0.11%
2020/03/30	2	47.28	5	47.42	48.70	-3	10,818	-0.03%
2020/03/27	8	50.18	5	49.45	48.40	3	10,907	0.03%
2020/03/25	3	52.13	3	54.00	51.40	0	10,937	0.00%
2020/03/24	0	0.00	1	52.80	52.50	-1	10,937	-0.01%
2020/03/23	3	51.13	7	51.66	51.00	-4	10,976	-0.04%
2020/03/20	0	0.00	15	51.52	51.40	-15	10,835	-0.14%
2020/03/19	5.2	47.88	6	48.53	47.20	-0.8	10,721	-0.01%
2020/03/18	14	51.64	35	51.33	50.50	-21	10,591	-0.20%
2020/03/17	1	48.55	12	47.71	49.15	-11	10,397	-0.11%
2020/03/16	1	48.95	1	48.45	46.55	0	10,242	0.00%
2020/03/13	4	46.60	11	49.18	49.45	-7	10,142	-0.07%
2020/03/12	16	50.34	23	50.47	50.00	-7	10,088	-0.07%
2020/03/11	18	55.08	7	56.57	54.20	11	9,966	0.11%
2020/03/10	10	53.23	11	52.69	55.20	-1	9,869	-0.01%
2020/03/09	61	57.63	53	55.21	55.00	8	9,664	0.08%
2020/03/06	4	57.00	17	57.87	57.60	-13	9,457	-0.14%
2020/03/05	7	57.47	10	57.35	56.90	-3	9,328	-0.03%
2020/03/04	6	56.55	2	56.70	56.70	4	9,246	0.04%
2020/03/03	18	57.84	12	57.98	57.90	6	9,238	0.06%
2020/03/02	4	56.30	11	55.89	56.00	-7	9,054	-0.08%
2020/02/27	36	57.98	52	57.62	55.40	-16	8,973	-0.18%
2020/02/26	14	57.43	15	57.61	57.10	-1	8,663	-0.01%
2020/02/25	9	55.93	9	56.29	55.90	0	8,348	0.00%
2020/02/24	6	56.53	16	56.33	55.70	-10	8,210	-0.12%
2020/02/21	26	55.20	15	55.56	55.50	11	8,069	0.14%
2020/02/20	41	55.54	28	55.59	55.50	13	7,975	0.16%
2020/02/19	6	57.87	4	58.10	58.20	2	7,523	0.03%
2020/02/18	23	58.77	36	58.38	57.20	-13	7,427	-0.18%
2020/02/17	40	60.95	21	60.59	59.70	19	7,168	0.27%
2020/02/14	71	57.69	79	58.67	60.30	-8	6,726	-0.12%
2020/02/13	50	54.87	104	54.54	54.90	-54	6,002	-0.90%	大賣/
2020/02/12	14	52.40	3	53.17	52.40	11	5,496	0.20%
2020/02/11	5	52.20	12	51.73	52.00	-7	5,386	-0.13%
2020/02/10	6	52.67	6	52.32	51.30	0	5,538	0.00%
2020/02/07	3	51.97	1	52.10	52.00	2	5,440	0.04%
2020/02/06	1	53.00	2	53.15	53.60	-1	5,321	-0.02%
2020/02/05	9	52.98	14	52.68	52.60	-5	5,214	-0.10%
2020/02/04	6	51.83	4	51.78	51.70	2	4,944	0.04%
2020/02/03	13	51.67	1	53.20	52.70	12	4,849	0.25%
2020/01/31	27	51.92	42	52.71	53.30	-15	4,686	-0.32%
2020/01/30	4	50.00	188	49.81	49.80	-184	4,367	-4.21%	大賣/鉅額交易
2020/01/20	7	50.93	29	51.02	51.00	-22	4,231	-0.52%
2020/01/17	2	50.40	92	50.43	50.30	-90	4,153	-2.17%
2020/01/16	11	49.50	57	49.11	49.20	-46	3,998	-1.15%
2020/01/15	0	0.00	23	47.33	47.20	-23	3,778	-0.61%
2020/01/14	2	46.75	2	46.75	46.60	0	3,766	0.00%
2020/01/13	0	0.00	12	46.18	46.65	-12	3,761	-0.32%
2020/01/09	8	45.21	7	45.64	45.30	1	3,831	0.03%
2020/01/08	16	44.32	2	44.30	44.20	14	3,898	0.36%
2020/01/07	4	45.23	1	45.25	44.70	3	3,949	0.08%
2020/01/06	30	45.63	0	0.00	45.65	30	3,964	0.76%
2020/01/03	13	46.45	3	46.63	46.30	10	4,085	0.24%
2020/01/02	2	46.85	93	47.03	47.25	-91	4,108	-2.21%
2019/12/31	0	0.00	6	46.00	46.00	-6	4,206	-0.14%
2019/12/30	20	46.73	1	46.25	46.05	19	4,311	0.44%
2019/12/27	1	46.60	12	46.63	46.85	-11	4,271	-0.26%
2019/12/26	16	46.37	0	0.00	46.05	16	4,260	0.38%
2019/12/25	12	47.69	6	47.63	47.20	6	4,222	0.14%
2019/12/24	0	0.00	13	47.73	47.70	-13	4,240	-0.31%
2019/12/23	26	47.08	37	46.95	47.60	-11	4,127	-0.27%
2019/12/20	15	45.97	0	0.00	46.00	15	3,987	0.38%
2019/12/19	1	45.65	13	46.20	46.50	-12	3,933	-0.31%
2019/12/18	1	45.15	12	45.23	45.10	-11	3,831	-0.29%
2019/12/17	0	0.00	3	44.08	44.10	-3	3,703	-0.08%
2019/12/13	1	43.75	2	44.35	43.70	-1	3,946	-0.03%
2019/12/12	2	43.50	1	43.50	43.45	1	3,953	0.03%
2019/12/11	0	0.00	1	42.55	42.65	-1	4,085	-0.02%
2019/12/10	0	0.00	1	42.70	42.55	-1	4,116	-0.02%
2019/12/09	38	42.46	0	0.00	42.60	38	4,163	0.91%
2019/12/06	0	0.00	20	43.82	44.05	-20	4,135	-0.48%
2019/12/05	2	43.15	6	43.36	43.55	-4	4,414	-0.09%
2019/12/04	0	0.00	2	42.90	43.00	-2	4,464	-0.04%
2019/12/03	1	42.85	4	43.10	42.90	-3	4,563	-0.07%
2019/12/02	1	43.05	0	0.00	42.65	1	4,603	0.02%
2019/11/29	4	43.94	0	0.00	43.75	4	4,658	0.09%
2019/11/28	1	44.30	37	44.55	44.80	-36	4,686	-0.77%
2019/11/27	1	43.70	2	43.65	43.95	-1	4,687	-0.02%
2019/11/26	20	43.60	50	43.32	43.60	-30	4,722	-0.64%
2019/11/25	0	0.00	1	42.90	42.95	-1	4,789	-0.02%
2019/11/21	50	42.62	20	42.49	43.20	30	4,990	0.60%
2019/11/20	2	43.55	0	0.00	43.15	2	5,080	0.04%
2019/11/19	0	0.00	4	44.13	43.60	-4	5,197	-0.08%
2019/11/18	20	44.20	57	44.27	44.30	-37	5,226	-0.71%
2019/11/15	2	42.73	1	43.10	43.00	1	5,233	0.02%
2019/11/14	2	41.63	3	41.73	41.65	-1	5,387	-0.02%
2019/11/13	0	0.00	3	43.00	42.70	-3	5,441	-0.06%
2019/11/12	5	42.60	0	0.00	43.20	5	5,495	0.09%
2019/11/11	2	42.83	4	42.48	42.10	-2	5,660	-0.04%
2019/11/08	2	44.38	9	44.05	43.85	-7	5,702	-0.12%
2019/11/07	11	44.09	5	44.25	44.45	6	5,784	0.10%
2019/11/06	5	42.58	3	42.83	42.50	2	5,882	0.03%
2019/11/05	2	42.28	0	0.00	42.25	2	6,001	0.03%
2019/11/04	1	42.95	0	0.00	42.55	1	6,228	0.02%
2019/11/01	0	0.00	7	42.91	43.10	-7	6,305	-0.11%
2019/10/31	8	43.44	1	43.40	43.25	7	6,445	0.11%
2019/10/30	4	42.89	1	43.00	43.15	3	6,554	0.05%
2019/10/29	2	42.95	3	42.52	42.25	-1	6,586	-0.02%
2019/10/28	1	42.30	1	42.70	42.30	0	6,674	0.00%
2019/10/25	1	42.60	2	42.78	42.65	-1	6,713	-0.01%
2019/10/24	3	43.40	3	43.40	43.40	0	6,710	0.00%
2019/10/23	3	42.78	0	0.00	42.50	3	6,712	0.04%
2019/10/22	13	43.31	9	42.98	42.75	4	6,735	0.06%
2019/10/21	45	42.11	52	42.76	42.55	-7	6,731	-0.10%
2019/10/18	2	42.00	52	42.86	42.85	-50	6,792	-0.74%
2019/10/17	3	41.37	0	0.00	41.50	3	6,731	0.04%
2019/10/16	7	41.30	1.1	41.12	41.80	5.9	6,818	0.09%
2019/10/15	9	40.57	46	39.38	40.60	-37	6,821	-0.54%
2019/10/14	10	39.05	5	38.93	39.30	5	6,860	0.07%
2019/10/09	140	38.86	1	39.05	38.85	139	6,895	2.02%	大買/鉅額交易
2019/10/08	24	41.20	1	41.10	41.05	23	6,871	0.33%
2019/10/07	27	42.49	25	41.53	42.30	2	6,886	0.03%
2019/10/04	18	40.54	8	40.90	40.30	10	6,848	0.15%
2019/10/03	2	42.05	0	0.00	41.95	2	6,802	0.03%
2019/10/02	4	42.23	0	0.00	42.40	4	6,962	0.06%
2019/10/01	7	42.65	5	42.20	42.20	2	6,981	0.03%
2019/09/27	30	41.89	7	42.23	42.05	23	6,999	0.33%
2019/09/26	5	43.77	0	0.00	43.85	5	7,086	0.07%
2019/09/25	2	43.60	6	44.00	43.60	-4	7,157	-0.06%
2019/09/24	10	44.05	3	44.30	43.80	7	7,262	0.10%
2019/09/23	13	44.38	10	44.51	44.30	3	7,290	0.04%
2019/09/20	3	43.85	0	0.00	43.85	3	7,379	0.04%
2019/09/19	3	43.95	0	0.00	43.60	3	7,393	0.04%
2019/09/18	75	43.78	87	43.93	43.40	-12	7,383	-0.16%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/16	17	44.83	37	44.66	44.85	-20	7,215	-0.28%
2019/09/12	12	46.76	13	47.22	46.70	-1	7,126	-0.01%
2019/09/11	2	47.10	0	0.00	47.15	2	7,212	0.03%
2019/09/10	16	46.35	75	46.81	46.85	-59	7,338	-0.80%
2019/09/09	57	47.41	13	47.19	46.70	44	7,411	0.59%
2019/09/06	40	51.60	17	51.21	51.50	23	7,243	0.32%
2019/09/05	19	50.91	13	51.20	51.40	6	7,472	0.08%
2019/09/04	1	51.10	1	50.80	51.00	0	7,480	0.00%
2019/09/03	20	50.87	2	51.25	50.50	18	7,592	0.24%
2019/09/02	11	51.11	1	50.50	51.70	10	7,645	0.13%
2019/08/30	111	50.86	90	50.57	50.30	21	7,796	0.27%	大買/
2019/08/29	0	0.00	4	50.85	50.80	-4	7,929	-0.05%
2019/08/28	66	50.56	16	50.64	50.60	50	7,921	0.63%
2019/08/27	19	51.54	10	51.38	51.00	9	7,869	0.11%
2019/08/26	109	52.28	2	52.30	51.30	107	7,858	1.36%	大買/鉅額交易
2019/08/23	118	53.89	15	54.27	53.60	103	7,771	1.33%	大買/鉅額交易
2019/08/22	82	54.47	24	54.65	54.90	58	7,731	0.75%
2019/08/21	20	54.43	2	54.15	54.20	18	7,650	0.24%
2019/08/20	3	55.63	3	55.37	55.00	0	7,684	0.00%
2019/08/19	15	55.40	27	55.28	55.20	-12	7,690	-0.16%
2019/08/16	19	53.39	7	54.10	53.20	12	7,605	0.16%
2019/08/15	24	53.90	7	53.96	53.90	17	7,544	0.23%
2019/08/14	12	55.04	15	55.29	54.60	-3	7,517	-0.04%
2019/08/13	10	53.57	3	53.90	53.10	7	7,466	0.09%
2019/08/12	16	54.74	9	54.99	54.40	7	7,543	0.09%
2019/08/08	9	55.73	41	55.69	56.50	-32	7,500	-0.43%
2019/08/07	4	53.05	8	53.33	52.80	-4	7,291	-0.05%
2019/08/06	18	52.76	14	52.42	53.80	4	7,271	0.06%
2019/08/05	11	51.27	1	50.90	50.70	10	7,113	0.14%
2019/08/02	20	53.22	7	53.21	52.70	13	7,225	0.18%
2019/08/01	4	52.50	4	52.93	53.00	0	7,491	0.00%
2019/07/31	0	0.00	1	51.70	51.60	-1	7,711	-0.01%
2019/07/30	0	0.00	16	51.47	51.50	-16	7,891	-0.20%
2019/07/29	1	49.60	3	50.25	50.50	-2	7,944	-0.03%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	4	49.70	2	49.65	49.85	2	8,164	0.02%
2019/07/24	3	49.47	2	49.68	49.40	1	8,324	0.01%
2019/07/23	13	49.98	1	50.40	49.80	12	8,400	0.14%
2019/07/22	5	50.78	1	50.20	50.70	4	8,389	0.05%
2019/07/19	1	49.75	4	49.54	49.50	-3	8,400	-0.04%
2019/07/18	5	49.32	15	49.52	49.00	-10	8,547	-0.12%
2019/07/17	7	49.93	2	50.10	50.10	5	8,531	0.06%
2019/07/16	6	51.28	1	51.70	50.70	5	8,540	0.06%
2019/07/15	37	52.00	7	52.10	51.90	30	8,616	0.35%
2019/07/12	7	51.40	13	51.67	51.50	-6	8,738	-0.07%
2019/07/11	10	50.07	0	0.00	50.70	10	8,819	0.11%
2019/07/10	10	50.45	1	50.50	50.20	9	9,016	0.10%
2019/07/09	5	50.09	1	50.90	49.85	4	9,495	0.04%
2019/07/08	5	50.40	0	0.00	50.60	5	10,127	0.05%
2019/07/05	1	52.20	1	52.00	51.70	0	10,138	0.00%
2019/07/04	0	0.00	6	52.00	52.10	-6	10,181	-0.06%
2019/07/03	56	52.32	32	51.70	51.70	24	10,261	0.23%
2019/07/02	9	54.41	1	55.20	54.30	8	10,153	0.08%
2019/07/01	1	54.50	0	0.00	55.50	1	10,229	0.01%
2019/06/28	1	53.80	6	54.37	54.60	-5	10,178	-0.05%
2019/06/27	5	54.80	6	55.05	53.70	-1	10,264	-0.01%
2019/06/26	7	53.67	4	53.68	54.00	3	10,310	0.03%
2019/06/25	3	53.80	2	53.90	54.10	1	10,371	0.01%
2019/06/24	8	53.95	9	54.26	54.30	-1	10,411	-0.01%
2019/06/21	4	53.33	1	54.00	53.10	3	10,404	0.03%
2019/06/20	3	54.23	4	54.28	54.30	-1	10,366	-0.01%
2019/06/19	12	54.45	22	53.63	53.40	-10	10,343	-0.10%
2019/06/18	18	52.74	16	52.68	53.40	2	10,289	0.02%
2019/06/17	7	53.80	11	54.51	52.70	-4	10,162	-0.04%
2019/06/14	8	54.95	22	55.10	55.00	-14	10,109	-0.14%
2019/06/13	14	54.84	18	55.81	54.90	-4	10,050	-0.04%
2019/06/12	3	53.90	4	54.03	54.00	-1	9,826	-0.01%
2019/06/11	3	53.43	14	53.61	53.10	-11	9,808	-0.11%
2019/06/10	13	53.18	19	52.81	52.60	-6	9,740	-0.06%
2019/06/06	24	52.27	35	52.19	52.70	-11	9,728	-0.11%
2019/06/05	11	50.08	14	50.50	51.70	-3	9,543	-0.03%
2019/06/04	3	47.82	3	48.17	48.40	0	9,438	0.00%
2019/06/03	15	47.53	3	47.25	47.35	12	9,508	0.13%
2019/05/30	3	47.13	3	47.55	47.45	0	9,783	0.00%
2019/05/29	30	47.46	0	0.00	47.50	30	9,802	0.31%
2019/05/28	0	0.00	2	46.40	47.30	-2	9,865	-0.02%
2019/05/27	2	44.70	0	0.00	45.60	2	9,886	0.02%
2019/05/24	6	46.89	4	45.95	45.95	2	9,851	0.02%
2019/05/23	6	47.43	1	47.10	46.25	5	9,818	0.05%
2019/05/22	7	49.67	2	49.70	48.95	5	9,878	0.05%
2019/05/21	4	49.38	4	49.24	49.75	0	9,976	0.00%
2019/05/20	9	48.83	1	48.90	48.75	8	10,042	0.08%
2019/05/17	6	51.32	4	51.03	49.55	2	9,982	0.02%
2019/05/16	4	52.03	5	52.58	51.70	-1	9,904	-0.01%
2019/05/15	7	51.44	6	51.65	51.60	1	9,874	0.01%
2019/05/14	11	49.10	1	50.00	50.80	10	9,929	0.10%
2019/05/13	10	49.81	5	49.95	50.00	5	10,008	0.05%
2019/05/10	10	50.13	16	50.47	50.00	-6	10,404	-0.06%
2019/05/09	18	52.98	27	51.21	50.50	-9	10,496	-0.09%
2019/05/08	16	53.61	19	53.62	55.00	-3	10,425	-0.03%
2019/05/07	6	51.82	9	51.93	53.70	-3	10,216	-0.03%
2019/05/06	12	50.93	5	50.20	50.00	7	10,111	0.07%
2019/05/03	0	0.00	4	51.95	51.70	-4	10,062	-0.04%
2019/05/02	1	50.90	0	0.00	50.70	1	10,037	0.01%
2019/04/30	3	50.02	5	50.44	51.20	-2	10,095	-0.02%
2019/04/29	6	49.80	5	49.25	49.25	1	10,047	0.01%
2019/04/26	1	48.40	1	49.15	48.50	0	10,085	0.00%
2019/04/25	3	48.62	3	48.83	49.10	0	10,291	0.00%
2019/04/24	2	49.65	8	49.89	49.00	-6	10,513	-0.06%
2019/04/23	2	50.05	4	50.14	50.70	-2	10,808	-0.02%
2019/04/22	1	49.95	0	0.00	49.70	1	11,100	0.01%
2019/04/19	8	51.26	11	51.18	50.40	-3	11,010	-0.03%
2019/04/18	7	50.94	11	50.87	50.00	-4	10,844	-0.04%
2019/04/17	0	0.00	30	51.34	52.00	-30	10,676	-0.28%
2019/04/16	24	50.77	18	50.85	50.70	6	10,536	0.06%
2019/04/15	33	49.83	42	49.73	51.00	-9	10,281	-0.09%
2019/04/12	13	47.97	22	49.09	46.45	-9	9,716	-0.09%
2019/04/11	8	46.80	4	46.75	46.95	4	9,029	0.04%
2019/04/10	2	45.70	5	45.99	45.75	-3	8,884	-0.03%
2019/04/09	20	46.12	36	45.85	45.45	-16	8,873	-0.18%
2019/04/08	2	45.50	2	45.30	45.10	0	8,766	0.00%
2019/04/03	5	44.89	22	45.06	44.70	-17	8,714	-0.20%
2019/04/02	3	44.35	41	44.13	43.85	-38	8,645	-0.44%
2019/04/01	16	44.75	11	44.85	44.00	5	8,611	0.06%
2019/03/29	2	43.45	26	43.67	43.85	-24	8,466	-0.28%
2019/03/28	20	42.75	12	42.23	41.80	8	8,339	0.10%
2019/03/27	11	42.09	5	41.66	42.15	6	8,292	0.07%
2019/03/26	2	41.40	3	41.50	41.40	-1	8,246	-0.01%
2019/03/22	1	42.10	0	0.00	41.20	1	8,334	0.01%
2019/03/21	2	41.88	5	41.89	42.00	-3	8,383	-0.04%
2019/03/20	4	41.38	14	41.60	41.10	-10	8,350	-0.12%
2019/03/19	20	40.95	0	0.00	41.60	20	8,334	0.24%
2019/03/18	17	40.79	1	41.00	40.40	16	8,292	0.19%
2019/03/15	12	41.56	1	41.45	41.15	11	8,266	0.13%
2019/03/14	11	41.38	2	41.25	41.90	9	8,256	0.11%
2019/03/13	10	40.40	0	0.00	40.80	10	8,263	0.12%
2019/03/12	36	41.15	1	41.05	40.45	35	8,221	0.43%
2019/03/11	1	41.45	1	41.55	41.35	0	8,174	0.00%
2019/03/08	9	41.84	23	41.69	41.45	-14	8,280	-0.17%
2019/03/07	5	43.17	1	42.80	42.65	4	8,253	0.05%
2019/03/06	23	45.58	148	44.91	43.70	-125	8,223	-1.52%	大賣/鉅額交易
2019/03/05	4	44.04	2	44.15	44.25	2	8,029	0.02%
2019/03/04	0	0.00	4	44.45	44.40	-4	8,107	-0.05%
2019/02/27	2	42.90	17	43.29	44.30	-15	8,141	-0.18%
2019/02/26	6	43.68	3	43.78	43.60	3	8,098	0.04%
2019/02/25	6	44.41	6	44.23	44.45	0	8,177	0.00%
2019/02/22	6	43.80	20	43.85	43.40	-14	8,166	-0.17%
2019/02/21	22	45.26	10	44.71	44.40	12	8,278	0.14%
2019/02/20	4	43.73	5	44.54	45.00	-1	8,215	-0.01%
2019/02/19	1	44.50	0	0.00	44.20	1	8,137	0.01%
2019/02/18	4	44.49	6	44.68	44.15	-2	8,149	-0.02%
2019/02/15	8	44.30	43	44.66	44.30	-35	8,216	-0.43%
2019/02/14	5	45.51	0	0.00	45.10	5	8,225	0.06%
2019/02/13	34	46.60	10	46.50	45.25	24	8,184	0.29%
2019/02/12	30	46.95	7	47.14	46.95	23	8,142	0.28%
2019/02/11	134	45.98	194	47.26	48.05	-60	8,166	-0.73%	大買/大賣/
2019/01/30	20	42.63	31	42.28	43.70	-11	7,777	-0.14%
2019/01/29	68	41.77	57	41.55	40.65	11	7,542	0.15%
2019/01/28	4	41.40	6	41.55	41.10	-2	7,297	-0.03%
2019/01/25	6	41.53	1	41.60	40.80	5	7,166	0.07%
2019/01/24	8	41.19	8	40.98	41.25	0	7,083	0.00%
2019/01/23	7	40.92	21	40.39	41.00	-14	6,996	-0.20%
2019/01/22	16	40.15	14	40.45	39.65	2	6,839	0.03%
2019/01/21	1	40.70	6	41.33	40.30	-5	6,699	-0.07%
2019/01/18	0	0.00	13	40.72	41.35	-13	6,564	-0.20%
2019/01/17	23	41.56	31	41.51	40.55	-8	6,416	-0.12%
2019/01/16	35	40.50	33	40.49	41.15	2	6,188	0.03%
2019/01/15	66	38.53	24	38.51	39.60	42	5,890	0.71%
2019/01/14	65	35.99	121	36.34	38.20	-56	5,445	-1.03%	大賣/
2019/01/09	1	35.20	0	0.00	35.25	1	5,146	0.02%
2019/01/08	0	0.00	34	34.93	35.50	-34	5,156	-0.66%
2019/01/07	1	35.25	1	35.25	35.05	0	5,120	0.00%
2019/01/02	20	34.90	0	0.00	34.40	20	5,265	0.38%
2018/12/28	0	0.00	1	34.40	34.55	-1	5,266	-0.02%
2018/12/27	20	33.40	20	33.20	33.20	0	5,340	0.00%
2018/12/26	20	32.90	20	33.35	32.65	0	5,456	0.00%
2018/12/25	50	33.31	4	33.35	33.20	46	5,582	0.82%
2018/12/21	3	35.13	2	35.80	35.50	1	5,693	0.02%
2018/12/19	20	35.70	0	0.00	35.20	20	5,620	0.36%
2018/12/18	1	35.85	8	35.84	35.25	-7	5,647	-0.12%
2018/12/17	30	35.46	57	35.50	35.65	-27	5,602	-0.48%
2018/12/14	2	35.05	7	35.44	35.50	-5	5,722	-0.09%
2018/12/13	13	35.00	0	0.00	35.00	13	5,708	0.23%
2018/12/10	2	33.30	0	0.00	34.30	2	5,869	0.03%
2018/12/06	14	33.76	0	0.00	34.00	14	5,940	0.24%
2018/12/05	0	0.00	1	35.40	35.40	-1	5,959	-0.02%
2018/12/04	0	0.00	21	35.71	35.40	-21	6,055	-0.35%
2018/12/03	8	36.61	28	36.54	36.35	-20	6,100	-0.33%
2018/11/30	2	35.60	7	35.59	35.50	-5	6,288	-0.08%
2018/11/29	20	35.60	2	35.43	34.90	18	6,381	0.28%
2018/11/28	10	35.98	20	35.73	35.60	-10	6,722	-0.15%
2018/11/27	8	35.23	16	35.35	35.35	-8	6,715	-0.12%
2018/11/26	1	34.45	27	34.23	34.55	-26	6,769	-0.38%
2018/11/23	0	0.00	1	33.70	33.10	-1	6,853	-0.01%
2018/11/22	9	33.58	4	35.03	33.10	5	6,997	0.07%
2018/11/21	1	34.80	0.3	34.60	34.60	0.7	7,287	0.01%
2018/11/20	23	34.98	8	34.90	34.50	15	7,661	0.20%
2018/11/19	0	0.00	9	35.23	35.25	-9	7,658	-0.12%
2018/11/16	25	34.48	25	34.55	34.55	0	7,754	0.00%
2018/11/15	7	35.15	26	35.02	34.90	-19	7,771	-0.24%
2018/11/14	9	34.93	32	34.78	34.75	-23	7,837	-0.29%
2018/11/13	3	33.00	14	33.76	34.25	-11	7,727	-0.14%
2018/11/12	11	33.16	13	33.41	33.45	-2	7,645	-0.03%
2018/11/09	12	32.66	11	32.85	33.20	1	7,615	0.01%
2018/11/08	8	33.44	11	33.75	32.10	-3	7,626	-0.04%
2018/11/07	0	0.00	3	32.68	33.00	-3	7,553	-0.04%
2018/11/06	5	32.09	5	32.31	31.95	0	7,623	0.00%
2018/11/05	8	32.30	4	32.30	32.40	4	7,638	0.05%
2018/11/02	0	0.00	1	31.20	31.20	-1	7,608	-0.01%
2018/11/01	0	0.00	2	30.60	30.65	-2	7,783	-0.03%
2018/10/31	0	0.00	20	29.22	29.50	-20	7,845	-0.25%
2018/10/30	0	0.00	3	28.05	28.30	-3	7,902	-0.04%
2018/10/29	15	27.73	0	0.00	27.70	15	8,102	0.19%
2018/10/26	12	28.81	4	28.60	28.25	8	8,217	0.10%
2018/10/25	4	29.40	0	0.00	29.00	4	8,398	0.05%
2018/10/24	0	0.00	5	30.26	30.10	-5	8,476	-0.06%
2018/10/23	2	29.70	0	0.00	29.50	2	8,605	0.02%
2018/10/22	2	29.95	3	30.55	30.55	-1	8,882	-0.01%
2018/10/19	1	28.95	4	29.45	29.60	-3	9,313	-0.03%
2018/10/17	0	0.00	1	29.85	29.65	-1	9,724	-0.01%
2018/10/15	1	27.90	1	28.20	28.40	0	9,824	0.00%
2018/10/12	0	0.00	5	27.50	27.80	-5	9,868	-0.05%
2018/10/11	5	25.95	30	26.63	26.00	-25	9,927	-0.25%
2018/10/09	2	28.80	0	0.00	28.80	2	10,178	0.02%
2018/10/08	0	0.00	1	29.85	29.45	-1	10,380	-0.01%
2018/10/05	0	0.00	200	29.51	29.40	-200	10,806	-1.85%	大賣/鉅額交易
2018/10/04	1	30.45	4	30.30	30.30	-3	10,989	-0.03%
2018/10/03	25	32.29	1	31.60	32.00	24	10,902	0.22%
2018/10/01	4	30.48	7	30.51	30.95	-3	10,962	-0.03%
2018/09/28	1	32.05	3	31.80	31.70	-2	10,991	-0.02%
2018/09/27	2	32.08	0	0.00	32.25	2	10,989	0.02%
2018/09/26	1	32.00	0	0.00	32.10	1	11,010	0.01%
2018/09/25	2	32.10	0	0.00	32.15	2	11,008	0.02%
2018/09/21	0	0.00	0.5	31.45	31.45	-0.5	10,954	0.00%
2018/09/20	1	31.70	0	0.00	30.85	1	10,881	0.01%
2018/09/19	3	33.32	0	0.00	32.25	3	10,713	0.03%
2018/09/18	3	32.92	2	32.53	33.10	1	10,631	0.01%
2018/09/17	3	33.58	1.1	33.34	33.15	1.9	10,586	0.02%
2018/09/14	10	34.35	13	34.72	34.25	-3	10,591	-0.03%
2018/09/13	3	33.00	6	33.28	33.20	-3	10,476	-0.03%
2018/09/12	3	33.30	3	34.05	33.30	0	10,383	0.00%
2018/09/11	12	34.29	14	34.42	34.70	-2	10,325	-0.02%
2018/09/10	7	33.19	1	34.60	33.00	6	10,218	0.06%
2018/09/07	6	34.33	2	33.85	34.60	4	10,088	0.04%
2018/09/06	6	36.13	5	35.63	35.00	1	10,124	0.01%
2018/09/05	4	34.65	11	34.39	34.70	-7	9,826	-0.07%
2018/09/04	21	35.09	21	34.74	34.10	0	9,652	0.00%
2018/09/03	13	36.34	4	36.55	36.70	9	9,251	0.10%
2018/08/31	6	37.23	7	37.47	36.60	-1	9,128	-0.01%
2018/08/30	4.8	36.17	12	36.43	36.70	-7.2	8,975	-0.08%
2018/08/29	2	36.70	6	37.11	37.35	-4	8,820	-0.05%
2018/08/28	50.5	35.81	57	36.29	36.70	-6.5	8,635	-0.08%
2018/08/27	16	34.37	79	34.39	35.30	-63	8,230	-0.77%
2018/08/24	2	32.55	13	33.03	33.10	-11	7,915	-0.14%
2018/08/23	5	32.70	1	33.00	32.35	4	7,920	0.05%
2018/08/22	0	0.00	57	31.50	32.25	-57	7,714	-0.74%
2018/08/21	56	31.12	9	31.44	31.75	47	7,654	0.61%
2018/08/20	10	30.30	1	29.95	30.30	9	7,477	0.12%
2018/08/17	2	30.13	0	0.00	29.70	2	7,456	0.03%
2018/08/15	7	29.85	1	30.00	29.85	6	7,407	0.08%
2018/08/14	6	29.97	1	29.80	29.65	5	7,324	0.07%
2018/08/13	7	31.16	3	31.80	30.75	4	7,189	0.06%
2018/08/10	3	32.50	2	32.25	31.80	1	7,032	0.01%
2018/08/09	3	31.20	3	31.73	31.90	0	6,961	0.00%
2018/08/08	15	32.24	9	31.91	31.75	6	6,907	0.09%
2018/08/07	0	0.00	2	32.30	32.65	-2	6,787	-0.03%
2018/08/06	4	31.79	1	31.85	31.80	3	6,687	0.04%
2018/08/03	41	32.72	10	33.35	32.20	31	6,627	0.47%
2018/08/02	7	31.61	27	32.45	32.30	-20	6,498	-0.31%
2018/08/01	28	32.11	43	32.82	31.85	-15	6,373	-0.24%
2018/07/31	1	32.05	0	0.00	32.00	1	6,187	0.02%
2018/07/30	29	32.41	113	32.26	32.40	-84	6,110	-1.37%	大賣/
2018/07/27	19	31.70	41.7	31.74	32.00	-22.7	5,970	-0.38%
2018/07/26	53	31.24	58	31.76	31.00	-5	5,694	-0.09%
2018/07/25	20	29.20	30	29.68	29.25	-10	5,245	-0.19%
2018/07/24	41	29.42	36	29.94	29.30	5	5,128	0.10%
2018/07/20	2	28.48	34	28.01	28.60	-32	4,759	-0.67%
2018/07/19	1	28.30	22	28.30	28.45	-21	4,688	-0.45%
2018/07/18	6	28.52	10	28.51	28.60	-4	4,648	-0.09%
2018/07/17	27	29.03	24	29.23	28.65	3	4,508	0.07%
2018/07/16	22	29.03	6	29.03	28.10	16	4,143	0.39%
2018/07/13	71	29.07	13	28.14	29.30	58	3,897	1.49%
2018/07/12	2	27.00	16	26.69	27.75	-14	3,424	-0.41%
2018/07/11	4	25.03	2	25.50	25.25	2	3,103	0.06%
2018/07/10	2	24.80	2	24.90	24.90	0	3,074	0.00%
2018/07/09	5	25.56	10	25.78	25.15	-5	2,996	-0.17%
2018/07/06	8	25.22	31	24.46	25.35	-23	2,827	-0.81%
2018/07/05	7	23.30	1	23.45	23.10	6	2,615	0.23%
2018/07/04	7	23.79	10	23.74	23.85	-3	2,583	-0.12%
2018/07/03	0	0.00	4	23.18	23.30	-4	2,528	-0.16%
2018/06/29	0	0.00	10	23.00	22.85	-10	2,471	-0.40%
2018/06/28	4	22.90	0	0.00	22.75	4	2,461	0.16%
2018/06/26	4	22.90	2	23.80	23.60	2	2,427	0.08%
2018/06/25	7	23.53	17	23.55	23.35	-10	2,387	-0.42%
2018/06/22	2	22.40	90	22.32	22.30	-88	2,311	-3.81%
2018/06/20	4	22.70	0	0.00	22.60	4	2,303	0.17%
2018/06/19	6	23.07	0	0.00	22.90	6	2,276	0.26%
2018/06/15	7	23.43	0	0.00	23.50	7	2,256	0.31%
2018/06/14	33	23.94	4	24.55	23.60	29	2,236	1.30%
2018/06/13	0	0.00	7	24.13	24.35	-7	2,068	-0.34%
2018/06/12	7	23.46	0	0.00	23.25	7	2,014	0.35%
2018/06/11	4	22.70	4	23.40	23.80	0	2,031	0.00%
2018/06/07	0	0.00	4	24.18	23.70	-4	2,010	-0.20%
2018/06/06	2	23.80	7	24.26	24.10	-5	1,969	-0.25%
2018/06/05	2	23.50	5	24.12	23.85	-3	1,935	-0.16%
2018/06/04	2	23.40	8	23.88	23.60	-6	1,887	-0.32%
2018/06/01	35	23.66	8	24.23	23.50	27	1,842	1.47%
2018/05/31	7	23.65	28	23.12	23.65	-21	1,706	-1.23%
2018/05/29	2	21.50	0	0.00	21.60	2	1,498	0.13%
2018/05/25	6	21.72	0	0.00	21.90	6	1,443	0.42%
2018/05/24	5	21.80	0	0.00	21.80	5	1,421	0.35%
2018/05/23	4	21.73	0	0.00	21.85	4	1,412	0.28%
2018/05/22	0	0.00	4	22.23	22.10	-4	1,367	-0.29%
2018/05/21	2	21.35	3	21.55	21.90	-1	1,311	-0.08%
2018/05/17	10	21.80	0	0.00	21.90	10	1,278	0.78%
2018/05/15	0	0.00	7	21.71	21.60	-7	1,237	-0.57%
2018/05/14	32	21.05	0	0.00	21.25	32	1,155	2.77%
2018/05/11	114	21.97	0	0.00	21.55	114	1,136	10.03%	大買/鉅額交易
2018/05/09	0	0.00	4	22.23	22.30	-4	1,007	-0.40%
2018/05/08	2	21.85	0	0.00	21.90	2	981	0.20%
2018/05/04	0	0.00	2	22.65	22.45	-2	913	-0.22%
2018/05/02	0	0.00	11	22.06	22.25	-11	828	-1.33%
2018/04/26	5	21.90	0	0.00	21.35	5	770	0.65%
2018/04/25	0	0.00	4	21.33	21.70	-4	701	-0.57%
2018/04/24	0	0.00	1	20.90	20.65	-1	654	-0.15%
2018/04/23	2	20.50	0	0.00	20.40	2	615	0.33%
2018/04/16	0	0.00	11	21.08	20.80	-11	594	-1.85%
2018/04/13	0	0.00	2	20.23	20.20	-2	567	-0.35%
2018/04/12	2	20.20	7	20.17	20.25	-5	587	-0.85%
2018/03/26	2	19.00	0	0.00	19.00	2	625	0.32%
2018/03/23	2	19.00	0	0.00	19.15	2	620	0.32%
2018/03/22	2	19.58	2	20.00	19.50	0	619	0.00%
2018/03/20	0	0.00	4	19.75	19.60	-4	619	-0.65%
2018/03/19	4	20.25	2	19.80	19.85	2	633	0.32%
2018/03/16	2	20.60	0	0.00	20.45	2	641	0.31%
2018/03/15	0	0.00	4	21.03	20.65	-4	634	-0.63%
2018/03/14	2	19.30	12.1	19.88	20.65	-10.1	594	-1.69%
2018/03/02	0	0.00	80	18.61	18.80	-80	557	-14.35%
2018/02/05	6	19.98	0	0.00	19.65	6	666	0.90%
2018/02/02	1	20.60	0	0.00	20.55	1	666	0.15%
2018/02/01	2	20.68	0	0.00	20.70	2	671	0.30%
2018/01/26	6	21.12	0	0.00	20.70	6	709	0.85%
2018/01/22	0	0.00	16	21.90	21.80	-16	757	-2.11%
2018/01/19	22	22.05	0	0.00	21.95	22	758	2.90%
2018/01/18	0	0.00	2	22.45	22.10	-2	759	-0.26%
2018/01/15	0	0.00	20	21.98	22.00	-20	760	-2.63%
2018/01/12	0	0.00	10	21.80	21.80	-10	756	-1.32%
2018/01/10	25	21.26	0	0.00	21.20	25	759	3.29%
2018/01/09	1	22.05	0	0.00	22.00	1	746	0.13%
2018/01/08	70	22.39	3	22.52	22.40	67	738	9.07%
2018/01/05	33	21.93	2	22.00	21.85	31	714	4.34%
2018/01/04	28	21.16	0	0.00	21.35	28	699	4.00%
2018/01/03	0	0.00	1	21.05	20.95	-1	689	-0.15%
2018/01/02	0	0.00	17	20.94	20.95	-17	692	-2.45%