泰鼎-KY (4927)-大昌-新店券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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:14:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	41.85	0	0.00	41.75	0.1	773	0.01%
2024/05/21	1	40.50	0	0.00	40.70	1	761	0.13%
2024/05/17	1	41.25	0	0.00	41.40	1	754	0.13%
2024/05/13	0.1	40.90	0	0.00	40.75	0.1	749	0.01%
2024/05/02	0	0.00	1	41.50	41.90	-1	709	-0.14%
2024/04/30	0.1	41.50	0	0.00	41.40	0.1	705	0.01%
2024/04/18	2	39.00	0	0.00	39.50	2	670	0.30%
2024/04/16	0	0.00	1	38.40	38.05	-1	667	-0.15%
2024/04/12	0	0.00	6	39.65	39.35	-6	649	-0.92%
2024/04/10	1	39.85	0	0.00	40.00	1	641	0.16%
2024/04/09	1	39.70	0	0.00	39.90	1	636	0.16%
2024/03/28	0.1	40.30	0	40.05	40.10	0.1	566	0.02%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/26	0	41.85	0	0.00	40.70	0	545	0.00%
2024/03/25	1	41.90	0	0.00	42.20	1	534	0.19%
2024/03/22	0	0.00	0	41.60	41.65	0	528	0.00%
2024/03/14	1	41.00	3	41.15	41.25	-2	474	-0.42%
2024/03/13	3	41.22	0	0.00	40.20	3	459	0.65%
2024/03/12	1	42.50	0	0.00	42.15	1	426	0.23%
2024/03/07	0	0.00	0.2	43.90	43.60	-0.2	358	-0.04%
2024/03/05	0	44.80	0	0.00	42.90	0	301	0.00%
2024/03/04	0	44.50	0	0.00	44.65	0	272	0.00%
2024/02/29	0	46.33	0	0.00	45.90	0	244	0.00%
2024/02/19	0	50.60	0	0.00	50.40	0	220	0.00%
2024/01/03	0	0.00	1	50.00	50.20	-1	360	-0.28%
2024/01/02	1	50.30	0	0.00	50.50	1	405	0.25%
2023/12/13	1	50.20	0	0.00	50.10	1	461	0.22%
2023/11/30	0	0.00	1	50.50	50.50	-1	594	-0.17%
2023/11/29	0	0.00	1	50.60	50.40	-1	612	-0.16%
2023/11/27	2	49.30	0	0.00	49.15	2	631	0.32%
2023/11/13	0	0.00	1	46.90	47.30	-1	675	-0.15%
2023/11/07	0	0.00	1	49.50	48.00	-1	742	-0.13%
2023/11/02	0	0.00	0.1	47.20	46.90	-0.1	749	-0.01%
2023/10/31	1	46.55	0	0.00	46.65	1	758	0.13%
2023/10/25	1	49.10	0	0.00	49.10	1	759	0.13%
2023/10/24	1	49.90	0	0.00	49.90	1	754	0.13%
2023/10/23	0	0.00	0.1	50.50	50.80	-0.1	758	-0.01%
2023/10/20	2	50.00	0	0.00	49.95	2	762	0.26%
2023/10/17	0	0.00	0	53.70	52.80	0	764	0.00%
2023/10/13	0	0.00	1	53.10	52.80	-1	797	-0.13%
2023/10/11	1	52.70	1	52.60	52.50	0	842	0.00%
2023/10/02	1	58.00	0	0.00	57.80	1	890	0.11%
2023/09/18	1	58.30	1	58.00	58.00	0	1,194	0.00%
2023/09/15	0	0.00	1	57.00	57.50	-1	1,178	-0.08%
2023/09/14	1	56.60	0	0.00	56.80	1	1,187	0.08%
2023/09/05	0.1	59.40	0	0.00	60.10	0.1	1,176	0.01%
2023/08/29	0	0.00	2	53.90	54.00	-2	1,264	-0.16%
2023/08/18	0	0.00	0	52.70	51.60	0	1,391	0.00%
2023/08/15	0	0.00	1	51.70	52.70	-1	1,466	-0.07%
2023/08/14	2	54.60	0	0.00	54.60	2	1,451	0.14%
2023/08/07	1	61.60	0	0.00	61.00	1	1,463	0.07%
2023/08/02	2	59.05	0	0.00	58.20	2	1,450	0.14%
2023/07/31	2	62.00	0	0.00	62.00	2	1,445	0.14%
2023/07/27	1	62.80	0	0.00	63.10	1	1,432	0.07%
2023/07/26	1	62.60	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0	0.00	0	63.90	63.40	0	1,429	0.00%
2023/07/18	0	0.00	1	66.50	66.00	-1	1,452	-0.07%
2023/07/13	0	0.00	1	68.00	67.10	-1	1,439	-0.07%
2023/07/10	0	0.00	0	66.40	66.00	0	1,502	0.00%
2023/07/07	1	64.60	0	0.00	66.80	1	1,574	0.06%
2023/07/04	1	70.50	3	68.83	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	1	65.10	65.10	-1	1,416	-0.07%
2023/06/14	1	62.50	0	0.00	62.20	1	1,365	0.07%
2023/06/12	0	0.00	1	64.00	64.20	-1	1,356	-0.07%
2023/06/08	0	0.00	1	65.50	64.70	-1	1,344	-0.07%
2023/06/07	1.1	64.23	0	0.00	64.70	1.1	1,344	0.08%
2023/06/06	1	66.00	7	64.91	64.80	-6	1,326	-0.45%
2023/06/05	0	0.00	4	63.38	63.80	-4	1,275	-0.31%
2023/05/31	0	0.00	2	62.80	63.00	-2	1,256	-0.16%
2023/05/30	0	0.00	2	61.70	61.80	-2	1,214	-0.16%
2023/05/23	1	61.50	0	0.00	61.40	1	1,262	0.08%
2023/05/22	1	61.50	0	0.00	61.50	1	1,318	0.08%
2023/05/19	0	0.00	3	60.00	59.60	-3	1,270	-0.24%
2023/05/18	0	0.00	1	59.30	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	1	59.80	59.70	-1	1,244	-0.08%
2023/05/15	0	0.00	6	55.68	55.60	-6	1,190	-0.50%
2023/05/12	1	55.00	0	0.00	55.50	1	1,198	0.08%
2023/05/11	3	55.93	1	55.20	55.10	2	1,200	0.17%
2023/05/10	3	55.53	0	0.00	55.90	3	1,203	0.25%
2023/05/08	1	53.40	2	54.35	55.30	-1	1,226	-0.08%
2023/04/27	0	0.00	0	55.00	54.30	0	1,263	0.00%
2023/04/26	1	53.00	0	0.00	54.30	1	1,256	0.08%
2023/04/25	3	55.40	6	55.35	53.90	-3	1,252	-0.24%
2023/04/24	3	56.20	0	0.00	56.20	3	1,227	0.24%
2023/04/21	2	58.00	0	0.00	56.70	2	1,227	0.16%
2023/04/20	2	58.90	0	0.00	58.40	2	1,207	0.17%
2023/04/19	2	60.45	2	60.00	59.80	0	1,203	0.00%
2023/04/18	0	0.00	3	60.40	60.40	-3	1,192	-0.25%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/14	1	61.80	0	0.00	61.70	1	1,163	0.09%
2023/04/13	5	61.52	1	62.20	61.50	4	1,151	0.35%
2023/04/12	9	62.37	4	62.70	63.60	5	1,060	0.47%
2023/04/11	2	62.20	0	0.00	62.10	2	976	0.20%
2023/04/07	3	60.20	0	0.00	59.80	3	893	0.34%
2023/03/30	0	0.00	1	59.20	59.20	-1	867	-0.12%
2023/03/27	2	60.50	0	0.00	60.40	2	880	0.23%
2023/03/22	1	58.90	0	0.00	58.90	1	904	0.11%
2023/03/15	0	0.00	3	56.60	56.50	-3	950	-0.32%
2023/03/14	0	0.00	2	57.35	57.00	-2	982	-0.20%
2023/03/13	0	0.00	3	57.47	58.60	-3	996	-0.30%
2023/03/10	0	0.00	13	59.20	59.00	-13	1,031	-1.26%
2023/03/08	2	61.60	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	0.00	2	62.50	62.30	-2	1,128	-0.18%
2023/03/06	3	61.90	1	61.90	61.90	2	1,232	0.16%
2023/03/03	4	59.40	0	0.00	59.40	4	1,250	0.32%
2023/03/01	4	58.48	0	0.00	58.70	4	1,338	0.30%
2023/02/23	0	0.00	1	63.10	62.80	-1	1,332	-0.08%
2023/02/22	4	63.55	5	62.68	62.30	-1	1,384	-0.07%
2023/02/21	6	64.07	1	64.50	64.50	5	1,383	0.36%
2023/02/20	2	63.95	3	63.93	64.90	-1	1,384	-0.07%
2023/02/17	2	61.60	0	0.00	61.60	2	1,339	0.15%
2023/02/16	2	60.30	0	0.00	60.30	2	1,354	0.15%
2023/02/09	0	0.00	0	60.00	60.00	0	1,678	0.00%
2023/02/08	1	60.40	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	1	61.00	60.60	-1	1,818	-0.05%
2023/01/31	0	0.00	2	57.20	58.10	-2	1,855	-0.11%
2022/12/20	1	54.80	0	0.00	55.10	1	2,360	0.04%
2022/12/16	0	0.00	3	57.50	57.50	-3	2,412	-0.12%
2022/12/08	1	58.50	0	0.00	58.50	1	2,507	0.04%
2022/12/06	0	0.00	4	60.00	59.50	-4	2,550	-0.16%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/01	3	60.23	1	60.70	60.10	2	2,520	0.08%
2022/11/30	1	59.50	0	0.00	59.90	1	2,559	0.04%
2022/11/29	0	0.00	1	58.60	59.50	-1	2,584	-0.04%
2022/11/28	2	60.30	4	59.58	59.30	-2	2,579	-0.08%
2022/11/25	3	58.17	1	56.60	57.00	2	2,496	0.08%
2022/11/24	0	0.00	2	57.00	58.40	-2	2,494	-0.08%
2022/11/23	3	56.50	0	0.00	56.60	3	2,496	0.12%
2022/11/22	0	0.00	1	55.20	55.80	-1	2,503	-0.04%
2022/11/21	1	54.60	0	0.00	54.30	1	2,511	0.04%
2022/11/11	7	53.40	2	53.30	53.10	5	2,889	0.17%
2022/11/08	0	0.00	3	54.50	54.40	-3	2,707	-0.11%
2022/11/04	2	53.30	2.2	53.38	53.50	-0.2	2,589	-0.01%
2022/11/02	4	51.90	2.2	51.45	51.90	1.8	2,493	0.07%
2022/11/01	0	0.00	2	50.35	50.70	-2	2,461	-0.08%
2022/10/27	1	48.90	0	0.00	49.35	1	2,476	0.04%
2022/10/26	3	49.68	0	0.00	48.20	3	2,471	0.12%
2022/10/24	1	51.90	1.2	52.14	51.00	-0.2	2,442	-0.01%
2022/10/21	1	50.30	0	0.00	50.30	1	2,409	0.04%
2022/10/19	1	53.30	63	53.36	51.60	-62	2,364	-2.62%
2022/10/18	3	51.47	5	51.38	51.50	-2	2,275	-0.09%
2022/10/17	0	0.00	1	49.15	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1.3	48.20	49.15	-1.3	2,239	-0.06%
2022/10/13	0.3	48.20	0	0.00	46.25	0.3	2,233	0.01%
2022/10/11	1	49.35	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	0.2	52.90	52.60	-0.2	2,173	-0.01%
2022/10/06	1	52.60	0.3	51.80	52.20	0.8	2,177	0.03%
2022/10/05	0	0.00	1	52.40	51.70	-1	2,183	-0.05%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,170	-0.05%
2022/10/03	25	49.12	0	0.00	49.80	25	2,161	1.16%
2022/09/30	0	0.00	1	48.80	49.80	-1	2,167	-0.05%
2022/09/28	2	50.50	0	0.00	49.50	2	2,208	0.09%
2022/09/27	1	51.90	1	51.20	53.60	0	2,273	0.00%
2022/09/26	21	52.61	5	52.60	51.30	16	2,288	0.70%
2022/09/23	3	55.10	3	55.00	54.60	0	2,271	0.00%
2022/09/22	0	0.00	2	55.70	55.70	-2	2,257	-0.09%
2022/09/19	2	57.70	0	0.00	57.30	2	2,247	0.09%
2022/09/16	3	59.37	2	60.50	58.90	1	2,240	0.04%
2022/09/15	1	60.60	5	59.56	60.30	-4	2,236	-0.18%
2022/09/14	2	57.65	0	0.00	58.00	2	2,206	0.09%
2022/09/13	2	58.90	2	59.25	58.90	0	2,210	0.00%
2022/09/12	2	57.40	0	0.00	58.00	2	2,208	0.09%
2022/09/08	1	57.00	0	0.00	57.70	1	2,238	0.04%
2022/09/06	2	58.35	3	59.43	58.10	-1	2,278	-0.04%
2022/09/05	13	58.01	5	57.70	57.80	8	2,240	0.36%
2022/09/02	2	61.30	0	0.00	60.90	2	2,251	0.09%
2022/09/01	0	0.00	1	61.10	60.50	-1	2,218	-0.05%
2022/08/31	13	61.15	4	61.43	61.80	9	2,218	0.41%
2022/08/30	7	61.30	8	60.78	61.10	-1	2,198	-0.05%
2022/08/29	3	58.50	2	58.30	59.20	1	2,140	0.05%
2022/08/26	0	0.00	3	60.50	60.60	-3	2,130	-0.14%
2022/08/25	4	59.20	1	59.20	59.00	3	2,116	0.14%
2022/08/24	7	60.06	4	60.00	58.90	3	2,111	0.14%
2022/08/23	7	60.69	0	0.00	60.90	7	2,081	0.34%
2022/08/22	10	63.02	4	62.88	62.80	6	2,037	0.29%
2022/08/19	17	62.47	13	60.37	62.30	4	1,915	0.21%
2022/08/18	1	59.00	1	61.90	61.90	0	1,693	0.00%
2022/08/16	1	57.00	0	0.00	56.80	1	1,730	0.06%
2022/08/15	2	58.50	0	0.00	58.20	2	1,729	0.12%
2022/08/09	3	55.70	3	55.30	55.70	0	1,793	0.00%
2022/08/05	3	56.50	0	0.00	56.70	3	1,759	0.17%
2022/08/02	0	0.00	1	57.60	57.70	-1	1,791	-0.06%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/29	1	60.80	0	0.00	61.00	1	1,859	0.05%
2022/07/28	1	60.40	1	60.40	60.80	0	1,940	0.00%
2022/07/21	0	0.00	1	64.20	64.20	-1	2,010	-0.05%
2022/07/20	2	64.30	0	0.00	63.40	2	2,054	0.10%
2022/07/13	2	60.40	0	0.00	59.00	2	2,314	0.09%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	1	66.50	65.80	-1	2,316	-0.04%
2022/07/06	1	62.80	4	62.50	61.80	-3	2,326	-0.13%
2022/07/05	6	64.55	1	62.00	64.70	5	2,343	0.21%
2022/07/01	1	69.50	1	67.20	65.60	0	2,296	0.00%
2022/06/22	4	73.40	7	72.99	71.40	-3	2,769	-0.11%
2022/06/20	2	73.20	2	74.00	72.90	0	3,030	0.00%
2022/06/17	3	73.60	0	0.00	74.00	3	3,136	0.10%
2022/06/16	1	76.40	0	0.00	74.50	1	3,133	0.03%
2022/06/15	4	76.78	2	76.80	75.70	2	3,125	0.06%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/08	0.1	85.90	0	0.00	85.50	0.1	3,016	0.00%
2022/06/07	1	87.50	1	87.20	86.40	0	3,054	0.00%
2022/06/06	3.1	87.16	1	87.00	86.30	2.1	3,077	0.07%
2022/06/02	1	89.90	1	88.10	88.10	0	3,112	0.00%
2022/05/30	1	88.10	4	87.75	87.60	-3	3,379	-0.09%
2022/05/27	1	87.70	0	0.00	87.20	1	3,390	0.03%
2022/05/26	3	89.40	0	0.00	88.10	3	3,408	0.09%
2022/05/25	2	88.20	3	88.83	88.60	-1	3,438	-0.03%
2022/05/24	0.1	88.20	1	89.10	88.60	-1	3,449	-0.03%
2022/05/23	1	93.00	1	92.00	91.70	0	3,458	0.00%
2022/05/19	1	88.80	0	0.00	91.70	1	3,504	0.03%
2022/05/10	1.1	97.04	1	97.80	95.20	0.1	3,762	0.00%
2022/05/05	0	0.00	1	102.00	104.00	-1	4,176	-0.02%
2022/05/04	1	100.50	0	0.00	100.00	1	4,157	0.02%
2022/05/03	1	96.30	0	0.00	97.20	1	4,206	0.02%
2022/04/28	2	94.25	2	94.35	93.90	0	4,311	0.00%
2022/04/27	0	0.00	1	93.30	94.00	-1	4,363	-0.02%
2022/04/25	0	0.00	16	92.16	94.80	-16	4,461	-0.36%
2022/04/22	1	94.50	2	100.95	94.50	-1	4,492	-0.02%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/15	0	0.00	3	99.10	99.40	-3	4,935	-0.06%
2022/04/13	2	103.50	0	0.00	103.50	2	5,261	0.04%
2022/04/12	1	98.30	1	99.70	102.00	0	5,471	0.00%
2022/04/11	2	99.00	2	100.25	98.80	0	5,549	0.00%
2022/04/07	1	102.00	1	103.00	102.00	0	5,729	0.00%
2022/04/06	1	102.50	3	103.00	103.00	-2	5,870	-0.03%
2022/04/01	7	104.64	8	103.56	103.50	-1	5,968	-0.02%
2022/03/31	2	108.25	2	106.75	106.00	0	6,026	0.00%
2022/03/30	8	106.69	8	107.19	105.50	0	6,178	0.00%
2022/03/29	3	105.17	3	104.67	105.50	0	6,384	0.00%
2022/03/28	5	103.70	8	102.81	105.50	-3	6,557	-0.05%
2022/03/25	5	106.70	9.5	105.66	104.50	-4.5	6,734	-0.07%
2022/03/24	7	104.29	3	104.50	107.50	4	6,998	0.06%
2022/03/23	10	102.40	14	101.21	102.50	-4	7,083	-0.06%
2022/03/22	14	101.14	6	100.65	102.50	8	7,145	0.11%
2022/03/21	1	98.10	2	97.00	97.50	-1	7,026	-0.01%
2022/03/18	2	93.65	2	94.30	94.20	0	7,013	0.00%
2022/03/17	1	93.60	1	92.40	93.70	0	7,026	0.00%
2022/03/14	2	93.60	0	0.00	93.60	2	7,065	0.03%
2022/03/08	1	89.60	2	91.00	89.60	-1	7,673	-0.01%
2022/03/07	1	88.60	0	0.00	90.80	1	7,944	0.01%
2022/03/04	2	92.30	0	0.00	92.30	2	8,202	0.02%
2022/03/03	1	95.70	2	96.45	96.00	-1	8,209	-0.01%
2022/03/02	3	99.83	2	99.10	98.60	1	8,153	0.01%
2022/03/01	1.1	100.05	0	0.00	99.90	1.1	8,161	0.01%
2022/02/25	1	101.50	2	99.85	99.40	-1	8,214	-0.01%
2022/02/23	0	104.50	0	0.00	104.00	0	8,512	0.00%
2022/02/22	1	101.00	2	100.75	101.00	-1	8,698	-0.01%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/18	0	0.00	3	103.00	103.00	-3	8,839	-0.03%
2022/02/17	0.5	105.00	5	104.60	104.00	-4.5	8,972	-0.05%
2022/02/16	0	0.00	1	105.00	105.50	-1	9,115	-0.01%
2022/02/15	2	105.00	1	104.50	102.00	1	9,329	0.01%
2022/02/14	9.1	106.19	9	102.89	102.00	0.1	9,571	0.00%
2022/02/11	30	107.00	24	105.96	107.00	6	9,870	0.06%
2022/02/10	1	104.50	1	103.50	104.50	0	10,054	0.00%
2022/02/09	20	105.13	14.3	105.81	105.50	5.7	10,128	0.06%
2022/02/08	19	106.21	13	106.46	105.50	6	10,138	0.06%
2022/02/07	2	115.50	1.2	114.75	117.00	0.8	10,163	0.01%
2022/01/26	1	116.50	1	114.50	113.50	0	10,170	0.00%
2022/01/25	3	118.33	3	116.17	115.00	0	10,232	0.00%
2022/01/24	3	118.83	3	119.83	119.00	0	10,245	0.00%
2022/01/20	1	125.50	1	122.01	125.50	0	10,259	0.00%
2022/01/19	4	123.88	5	122.80	124.50	-1	10,282	-0.01%
2022/01/18	18	127.94	17	123.06	123.00	1	10,409	0.01%
2022/01/17	5	124.00	5	124.70	127.50	0	10,437	0.00%
2022/01/14	3	124.33	3	125.17	126.00	0	10,538	0.00%
2022/01/13	1	120.00	2	125.25	122.50	-1	10,540	-0.01%
2022/01/12	18	129.22	14	125.39	126.50	4	10,553	0.04%
2022/01/11	8	127.19	2	129.50	129.00	6	10,539	0.06%
2022/01/10	12	125.04	14	127.93	129.00	-2	10,515	-0.02%
2022/01/07	7	130.14	3	127.83	125.00	4	10,675	0.04%
2022/01/06	9	133.61	10	134.35	137.00	-1	10,737	-0.01%
2022/01/05	26	133.87	30	127.60	128.50	-4	10,568	-0.04%
2022/01/04	2	132.50	2	132.50	132.50	0	10,402	0.00%
2022/01/03	6	132.00	7	133.79	134.50	-1	10,361	-0.01%
2021/12/30	18	128.56	24	130.77	130.50	-6	10,330	-0.06%
2021/12/29	5	124.90	3	125.17	129.00	2	10,231	0.02%
2021/12/28	21	125.10	23	126.63	127.00	-2	10,118	-0.02%
2021/12/27	10	120.40	7	121.64	124.00	3	10,047	0.03%
2021/12/24	24	126.02	16	121.94	123.00	8	10,005	0.08%
2021/12/23	4	127.63	10	126.95	129.00	-6	9,825	-0.06%
2021/12/22	14	118.14	4	116.88	117.50	10	9,611	0.10%
2021/12/21	18	116.69	26	115.21	118.00	-8	9,542	-0.08%
2021/12/20	25.2	111.84	26	113.67	114.00	-0.8	9,781	-0.01%
2021/12/17	3.2	105.59	8	106.13	108.00	-4.8	9,552	-0.05%
2021/12/16	10	100.54	20	99.80	102.50	-10	9,333	-0.11%
2021/12/15	0	0.00	3	96.53	96.00	-3	9,206	-0.03%
2021/12/14	0	0.00	6	95.73	94.20	-6	9,242	-0.06%
2021/12/10	0	0.00	5	93.72	95.10	-5	9,540	-0.05%
2021/12/09	6	95.73	0	0.00	95.00	6	9,626	0.06%
2021/12/08	11	95.95	3	95.87	95.40	8	9,715	0.08%
2021/12/07	4.1	93.99	2	93.50	93.60	2.1	10,136	0.02%
2021/12/06	0	0.00	1	97.10	95.60	-1	10,457	-0.01%
2021/12/03	5	96.76	5.4	96.96	96.30	-0.4	10,554	0.00%
2021/12/02	12	99.18	19	98.93	98.30	-7	10,616	-0.07%
2021/12/01	25	109.44	5	105.00	103.00	20	10,358	0.19%
2021/11/30	13	109.31	9	110.89	114.00	4	10,353	0.04%
2021/11/24	2	102.00	0	0.00	101.50	2	10,336	0.02%
2021/11/23	3	100.70	0	0.00	99.00	3	10,249	0.03%
2021/11/22	1	108.00	3	108.00	102.50	-2	10,121	-0.02%
2021/11/19	5.2	106.56	6	105.83	103.00	-0.8	9,883	-0.01%
2021/11/17	1	99.50	2	103.25	103.00	-1	9,585	-0.01%
2021/11/16	5	99.88	3	101.50	100.50	2	9,481	0.02%
2021/11/15	4	103.38	4	104.13	103.50	0	9,310	0.00%
2021/11/12	4	99.43	4	100.17	98.90	0	9,148	0.00%
2021/11/11	3	98.47	11	96.49	101.50	-8	8,880	-0.09%
2021/11/10	7	92.69	6	92.08	92.30	1	8,609	0.01%
2021/11/09	3	90.03	3	90.67	93.60	0	8,228	0.00%
2021/11/08	0	0.00	2	85.25	85.10	-2	7,972	-0.03%
2021/11/05	8	83.49	19	82.55	85.00	-11	7,842	-0.14%
2021/11/04	4	82.23	23	82.53	84.80	-19	7,630	-0.25%
2021/11/03	2	79.45	6	79.53	79.90	-4	7,371	-0.05%
2021/11/02	5	77.70	1.5	77.80	76.30	3.5	7,284	0.05%
2021/10/29	11	77.32	7	77.24	78.00	4	7,122	0.06%
2021/10/28	5	74.38	1.5	74.33	74.40	3.5	7,055	0.05%
2021/10/27	10	76.20	0	0.00	75.60	10	7,006	0.14%
2021/10/26	0	0.00	26.3	74.88	75.10	-26.3	6,952	-0.38%
2021/10/25	13	77.87	9	77.86	77.50	4	6,781	0.06%
2021/10/22	2	82.05	4	81.55	80.80	-2	6,653	-0.03%
2021/10/21	9	78.58	8	77.84	78.20	1	6,455	0.02%
2021/10/20	1	78.70	3	78.23	77.90	-2	6,355	-0.03%
2021/10/19	0	0.00	10	77.35	78.50	-10	6,208	-0.16%
2021/10/18	3	76.20	5	77.04	77.30	-2	6,132	-0.03%
2021/10/15	27	75.98	30	76.01	76.00	-3	6,050	-0.05%
2021/10/14	3.3	73.17	9	73.08	73.90	-5.7	5,766	-0.10%
2021/10/13	0	0.00	3	71.63	70.80	-3	5,597	-0.05%
2021/10/12	5	71.88	8	71.50	72.00	-3	5,590	-0.05%
2021/10/08	2	70.80	8	71.89	70.80	-6	5,584	-0.11%
2021/10/07	5	70.82	4	70.80	70.80	1	5,641	0.02%
2021/10/06	1	68.90	2	69.20	68.70	-1	5,580	-0.02%
2021/10/05	3	66.30	0	0.00	68.70	3	5,539	0.05%
2021/10/01	4	66.65	1	66.90	65.10	3	5,413	0.06%
2021/09/30	10	69.10	0	0.00	68.00	10	5,326	0.19%
2021/09/29	1	69.90	3	70.23	69.50	-2	5,269	-0.04%
2021/09/28	5	73.72	3	72.30	72.60	2	5,202	0.04%
2021/09/27	5	73.60	10.1	73.53	73.10	-5.1	5,041	-0.10%
2021/09/24	0	0.00	3.1	71.34	71.30	-3.1	4,553	-0.07%
2021/09/23	5	68.34	4	68.25	69.00	1	4,403	0.02%
2021/09/22	6	69.10	8	68.65	68.30	-2	4,354	-0.05%
2021/09/17	2	68.65	0	0.00	68.70	2	4,283	0.05%
2021/09/16	9	68.18	10	67.08	67.00	-1	4,227	-0.02%
2021/09/15	7	66.40	3	68.67	68.90	4	4,143	0.10%
2021/09/14	3	70.80	0	0.00	70.30	3	3,902	0.08%
2021/09/10	17	72.81	6	71.53	73.10	11	3,676	0.30%
2021/09/09	7	68.50	9.1	69.00	71.50	-2.1	3,227	-0.07%
2021/09/08	11	66.51	8	66.90	66.80	3	2,827	0.11%
2021/09/07	2	69.25	9.1	68.99	69.90	-7.1	2,656	-0.27%
2021/09/06	0	0.00	5	68.70	68.40	-5	2,407	-0.21%
2021/09/03	37	69.88	22.2	69.67	70.50	14.8	2,298	0.64%
2021/09/02	37	67.19	39.2	67.81	68.60	-2.2	1,979	-0.11%
2021/09/01	8	64.49	14.2	64.28	65.80	-6.2	1,608	-0.39%
2021/08/31	1	60.60	3	61.83	62.00	-2	1,458	-0.14%
2021/08/30	0	0.00	1	60.40	60.10	-1	1,421	-0.07%
2021/08/27	0	0.00	1	59.20	59.10	-1	1,419	-0.07%
2021/08/26	4	59.43	0	0.00	59.50	4	1,426	0.28%
2021/08/25	1	60.40	4	60.68	60.70	-3	1,433	-0.21%
2021/08/24	8	58.20	0	0.00	57.20	8	1,413	0.57%
2021/08/20	0	0.00	1	55.40	54.10	-1	1,427	-0.07%
2021/08/13	2	55.80	1	56.30	55.60	1	1,486	0.07%
2021/08/12	0	0.00	1	57.40	57.70	-1	1,501	-0.07%
2021/08/11	0	0.00	1	57.50	57.30	-1	1,563	-0.06%
2021/08/10	2	58.35	10	59.14	58.40	-8	1,590	-0.50%
2021/08/09	2	60.50	0	0.00	59.80	2	1,666	0.12%
2021/08/06	3	60.30	5	60.72	61.00	-2	1,715	-0.12%
2021/08/05	7	61.56	3	60.33	60.40	4	1,783	0.22%
2021/08/04	0	0.00	6	60.23	61.00	-6	1,826	-0.33%
2021/08/02	4	57.43	4	57.43	58.50	0	1,915	0.00%
2021/07/30	14	58.21	3	58.80	57.70	11	1,955	0.56%
2021/07/29	4	58.10	15	58.03	58.30	-11	1,978	-0.56%
2021/07/27	4	60.10	4	60.40	59.60	0	2,002	0.00%
2021/07/26	9	59.86	17	59.99	59.70	-8	2,010	-0.40%
2021/07/23	4	61.48	1	60.60	60.50	3	2,006	0.15%
2021/07/22	37	61.51	19	61.26	62.30	18	2,060	0.87%
2021/07/20	0	0.00	5	59.10	58.50	-5	2,024	-0.25%
2021/07/19	1	60.80	0	0.00	59.80	1	2,021	0.05%
2021/07/16	6	63.32	4	63.33	63.60	2	2,038	0.10%
2021/07/15	4	64.65	12	64.36	64.30	-8	2,037	-0.39%
2021/07/14	9	64.83	7	63.41	65.40	2	1,996	0.10%
2021/07/13	10	62.20	13	61.23	60.70	-3	1,931	-0.16%
2021/07/12	0	0.00	4	59.85	60.00	-4	1,946	-0.21%
2021/07/07	4	60.08	0	0.00	59.80	4	2,111	0.19%
2021/07/05	0	0.00	7	62.49	62.80	-7	2,131	-0.33%
2021/07/02	10	59.75	0	0.00	59.30	10	2,135	0.47%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/24	0	0.00	3	61.30	61.20	-3	2,242	-0.13%
2021/06/22	0	0.00	1	59.40	58.00	-1	2,220	-0.05%
2021/06/21	0	0.00	2	59.10	59.50	-2	2,212	-0.09%
2021/06/15	0	0.00	10	58.30	58.30	-10	2,265	-0.44%
2021/06/08	1	55.30	0	0.00	55.10	1	2,322	0.04%
2021/06/02	10	56.50	10	55.90	55.90	0	2,393	0.00%
2021/06/01	0	0.00	1	56.80	56.70	-1	2,412	-0.04%
2021/05/31	5	56.40	10	56.39	56.50	-5	2,531	-0.20%
2021/05/28	5	55.70	5	56.50	55.70	0	2,548	0.00%
2021/05/27	1	53.90	0	0.00	55.10	1	2,588	0.04%
2021/05/26	7	54.41	0	0.00	54.50	7	2,596	0.27%
2021/05/25	2	54.10	8	54.76	55.20	-6	2,608	-0.23%
2021/05/24	2	53.55	1	54.20	53.70	1	2,607	0.04%
2021/05/21	0	0.00	7	51.14	52.40	-7	2,605	-0.27%
2021/05/20	10	51.22	0	0.00	50.40	10	2,601	0.38%
2021/05/19	1	49.70	10	51.56	51.90	-9	2,594	-0.35%
2021/05/18	15	45.88	15	45.39	48.10	0	2,595	0.00%
2021/05/17	15	45.85	30	45.80	44.55	-15	2,584	-0.58%
2021/05/14	3	49.85	7	50.16	49.50	-4	2,540	-0.16%
2021/05/13	2	51.00	5	52.00	50.80	-3	2,494	-0.12%
2021/05/12	6	55.35	2	55.30	55.20	4	2,437	0.16%
2021/05/11	24	61.48	6	61.45	61.30	18	2,407	0.75%
2021/05/10	1	69.20	17	68.43	68.10	-16	2,333	-0.69%
2021/05/07	1	68.70	5	68.66	68.80	-4	2,344	-0.17%
2021/05/06	13	67.87	4	68.55	67.90	9	2,357	0.38%
2021/05/05	6	66.32	14	66.44	66.50	-8	2,436	-0.33%
2021/05/04	1	64.40	6	65.40	65.80	-5	2,472	-0.20%
2021/05/03	8	66.08	1	65.80	65.20	7	2,493	0.28%
2021/04/29	2	67.25	1	67.00	66.80	1	2,494	0.04%
2021/04/28	8	68.35	8	68.83	67.80	0	2,506	0.00%
2021/04/27	8	67.38	10	67.12	67.50	-2	2,459	-0.08%
2021/04/26	4	66.93	12	67.06	67.00	-8	2,471	-0.32%
2021/04/23	3	66.77	1	67.00	67.00	2	2,476	0.08%
2021/04/22	2	67.85	4	67.33	66.80	-2	2,524	-0.08%
2021/04/21	6	67.43	6	68.00	67.90	0	2,556	0.00%
2021/04/20	0	0.00	3	67.37	67.20	-3	2,535	-0.12%
2021/04/19	5	67.24	5	67.06	67.20	0	2,565	0.00%
2021/04/16	2	64.50	3	65.10	65.90	-1	2,547	-0.04%
2021/04/15	2	63.00	0	0.00	64.00	2	2,554	0.08%
2021/04/14	22	61.98	27	62.26	62.00	-5	2,567	-0.19%
2021/04/13	11	65.26	3	65.10	64.30	8	2,516	0.32%
2021/04/12	4	66.18	2	66.25	66.10	2	2,473	0.08%
2021/04/09	5	66.84	0	0.00	66.50	5	2,482	0.20%
2021/04/08	10	66.19	7	66.30	66.70	3	2,468	0.12%
2021/04/07	4	66.70	0	0.00	66.50	4	2,456	0.16%
2021/04/06	8	67.51	2	66.90	66.80	6	2,449	0.24%
2021/04/01	1	67.10	1	67.30	66.70	0	2,460	0.00%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	1	66.60	1	67.00	67.10	0	2,528	0.00%
2021/03/26	1	66.70	0	0.00	66.70	1	2,619	0.04%
2021/03/25	4	66.48	3	66.43	66.30	1	2,685	0.04%
2021/03/23	3	66.73	1	66.90	66.70	2	2,720	0.07%
2021/03/22	3	66.73	0	0.00	66.80	3	2,734	0.11%
2021/03/18	6	67.62	0	0.00	67.40	6	2,752	0.22%
2021/03/17	1	68.10	0	0.00	67.70	1	2,780	0.04%
2021/03/16	3	67.90	2	67.95	68.10	1	2,832	0.04%
2021/03/15	2	67.95	0	0.00	68.10	2	2,841	0.07%
2021/03/11	5	67.80	0	0.00	68.10	5	2,887	0.17%
2021/03/09	4	66.90	1	66.60	67.00	3	2,885	0.10%
2021/03/08	6	67.90	0	0.00	67.90	6	2,871	0.21%
2021/03/04	20	68.88	13	68.42	68.20	7	2,914	0.24%
2021/03/03	3	71.27	0	0.00	71.10	3	2,864	0.10%
2021/03/02	0	0.00	5	72.40	71.00	-5	2,890	-0.17%
2021/02/26	0	0.00	8	71.00	71.20	-8	2,859	-0.28%
2021/02/25	0	70.70	0	0.00	71.10	0	2,857	0.00%
2021/02/24	6	70.13	1	70.60	70.30	5	2,864	0.17%
2021/02/23	1	70.30	0	0.00	70.40	1	2,862	0.03%
2021/02/22	2	71.05	0	0.00	71.20	2	2,930	0.07%
2021/02/19	2	70.70	1	70.60	71.20	1	2,941	0.03%
2021/02/18	4	71.05	7	71.50	71.20	-3	2,978	-0.10%
2021/02/17	1	68.70	2	69.50	69.30	-1	3,011	-0.03%
2021/02/05	2	68.00	0	0.00	68.00	2	2,993	0.07%
2021/02/02	6	67.68	0	0.00	67.00	6	3,048	0.20%
2021/02/01	3	67.47	0	0.00	67.90	3	3,032	0.10%
2021/01/29	1	69.90	3	69.53	68.80	-2	3,112	-0.06%
2021/01/28	4	70.38	0	0.00	70.20	4	3,078	0.13%
2021/01/27	2	70.80	18	70.78	71.70	-16	3,027	-0.53%
2021/01/25	5	68.90	13	70.15	69.00	-8	2,864	-0.28%
2021/01/22	6	68.00	8	67.89	68.40	-2	2,838	-0.07%
2021/01/21	1	67.80	0	0.00	67.90	1	2,850	0.04%
2021/01/20	7	68.46	0	0.00	68.50	7	2,870	0.24%
2021/01/19	1	68.70	1	69.30	68.80	0	2,868	0.00%
2021/01/15	15	69.61	2	69.70	68.90	13	2,838	0.46%
2021/01/14	1	70.10	0	0.00	70.90	1	2,786	0.04%
2021/01/13	2	67.70	9	68.03	68.10	-7	2,736	-0.26%
2021/01/12	4	68.20	2	67.50	66.70	2	2,719	0.07%
2021/01/11	2	67.90	0	0.00	68.90	2	2,692	0.07%
2021/01/08	2	66.90	0	0.00	67.50	2	2,673	0.07%
2021/01/07	1	68.00	1	68.30	68.10	0	2,656	0.00%
2021/01/06	1	68.20	11	68.84	68.30	-10	2,634	-0.38%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2020/12/28	9	67.91	0	0.00	67.90	9	2,615	0.34%
2020/12/25	3	68.50	3	69.83	68.80	0	2,581	0.00%
2020/12/24	2	69.90	12	70.00	70.20	-10	2,571	-0.39%
2020/12/23	2	68.60	0	0.00	69.50	2	2,559	0.08%
2020/12/22	11	68.64	0.5	68.10	67.60	10.5	2,576	0.41%
2020/12/21	10	68.92	0	0.00	68.30	10	2,515	0.40%
2020/12/18	8	70.40	1	70.50	70.50	7	2,586	0.27%
2020/12/17	1	71.80	1	71.40	71.40	0	2,588	0.00%
2020/12/16	6	72.00	0	0.00	72.00	6	2,632	0.23%
2020/12/15	2	71.80	0	0.00	71.60	2	2,710	0.07%
2020/12/14	3	72.23	0	0.00	72.90	3	2,740	0.11%
2020/12/11	1	74.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	5	75.64	12	75.70	74.60	-7	2,880	-0.24%
2020/12/09	0	0.00	0	78.10	77.70	0	2,954	0.00%
2020/12/08	1	77.30	0	0.00	77.90	1	2,958	0.03%
2020/12/07	9	79.70	0	0.00	77.30	9	2,949	0.31%
2020/12/04	2	81.20	5	81.50	81.10	-3	2,888	-0.10%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/02	3	82.63	5	83.10	82.60	-2	2,878	-0.07%
2020/12/01	3	83.33	4	83.00	83.40	-1	2,889	-0.03%
2020/11/30	2	82.70	0	0.00	81.30	2	2,889	0.07%
2020/11/27	10	82.52	0	0.00	83.40	10	2,869	0.35%
2020/11/26	2	84.10	10	83.26	84.10	-8	2,840	-0.28%
2020/11/24	0	0.00	18	81.63	81.30	-18	2,831	-0.64%
2020/11/23	7	81.50	0	0.00	81.50	7	2,871	0.24%
2020/11/20	0	0.00	1	83.00	82.90	-1	2,874	-0.03%
2020/11/19	6	82.35	6	83.12	82.40	0	2,877	0.00%
2020/11/17	8	82.09	0	0.00	81.60	8	2,822	0.28%
2020/11/16	0	0.00	5	80.46	81.80	-5	2,855	-0.18%
2020/11/12	7	77.71	5	78.30	79.00	2	2,857	0.07%
2020/11/11	1	78.80	1	79.60	79.70	0	2,871	0.00%
2020/11/06	2	78.45	2	79.00	78.50	0	3,079	0.00%
2020/11/05	0	0.00	5	75.40	76.00	-5	3,050	-0.16%
2020/11/02	0	0.00	1	75.10	75.20	-1	3,373	-0.03%
2020/10/30	2	74.30	0	0.00	74.10	2	3,595	0.06%
2020/10/29	10	76.50	0	0.00	76.20	10	3,641	0.27%
2020/10/28	1	75.40	2	74.90	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	74.50	74.30	-1	3,751	-0.03%
2020/10/26	0	0.00	3	73.70	72.80	-3	3,789	-0.08%
2020/10/21	1	72.20	1	72.90	72.90	0	4,023	0.00%
2020/10/20	0	0.00	1	70.80	71.60	-1	4,154	-0.02%
2020/10/19	1	71.10	3	71.00	71.00	-2	4,236	-0.05%
2020/10/14	2	71.90	0	0.00	71.90	2	4,355	0.05%
2020/10/13	1	71.50	0	0.00	71.70	1	4,480	0.02%
2020/10/07	1	72.90	3	73.20	72.90	-2	4,600	-0.04%
2020/10/06	4	71.85	0	0.00	71.70	4	4,641	0.09%
2020/09/30	0	0.00	18	71.86	72.20	-18	4,830	-0.37%
2020/09/29	17	71.49	1	71.50	71.00	16	4,900	0.33%
2020/09/28	2	71.75	0	0.00	72.00	2	4,991	0.04%
2020/09/25	1	72.60	2	74.15	72.40	-1	5,108	-0.02%
2020/09/24	2	75.00	0	0.00	74.60	2	5,324	0.04%
2020/09/23	1	77.40	2	80.30	77.30	-1	5,685	-0.02%
2020/09/22	2	77.40	0	0.00	78.30	2	5,668	0.04%
2020/09/21	2	77.70	4	78.18	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	7	77.83	77.00	-7	5,673	-0.12%
2020/09/17	2	78.30	1	78.20	78.10	1	5,617	0.02%
2020/09/16	1	77.50	4	78.10	78.00	-3	5,632	-0.05%
2020/09/15	1	75.00	3	76.57	77.10	-2	5,684	-0.04%
2020/09/14	0	0.00	9	74.12	74.20	-9	5,814	-0.15%
2020/09/11	1	70.30	1	71.10	71.00	0	5,733	0.00%
2020/09/10	3	70.93	1	71.80	70.70	2	5,824	0.03%
2020/09/07	1	70.50	0	0.00	70.70	1	6,139	0.02%
2020/09/04	1	70.30	1	71.60	71.70	0	6,164	0.00%
2020/09/03	5	71.32	7	72.64	71.10	-2	6,194	-0.03%
2020/09/02	0	0.00	1	71.80	70.80	-1	6,193	-0.02%
2020/09/01	5	70.84	0	0.00	71.00	5	6,217	0.08%
2020/08/31	1	70.80	5	72.28	72.30	-4	6,318	-0.06%
2020/08/28	3	71.30	0	0.00	70.80	3	6,344	0.05%
2020/08/27	5	73.04	6	72.67	72.30	-1	6,351	-0.02%
2020/08/25	5	72.70	4	72.23	72.10	1	6,399	0.02%
2020/08/24	4	72.80	4	73.60	72.60	0	6,414	0.00%
2020/08/21	1	71.60	6.5	72.32	72.40	-5.5	6,432	-0.09%
2020/08/20	4	72.28	0	0.00	70.50	4	6,500	0.06%
2020/08/19	6	74.23	1	76.10	73.50	5	6,602	0.08%
2020/08/18	7	75.14	2	75.70	75.20	5	6,665	0.08%
2020/08/17	5	75.12	1	75.90	76.20	4	6,804	0.06%
2020/08/14	5	76.00	12	75.52	76.90	-7	7,144	-0.10%
2020/08/13	2	74.35	0	0.00	73.70	2	7,234	0.03%
2020/08/12	8	73.69	5	73.12	73.20	3	7,304	0.04%
2020/08/11	7	76.40	0	0.00	75.80	7	7,256	0.10%
2020/08/10	2	75.65	3	75.87	74.40	-1	7,261	-0.01%
2020/08/07	8	77.30	1	77.00	76.30	7	7,369	0.09%
2020/08/06	2	81.85	18	81.51	79.60	-16	7,356	-0.22%
2020/08/05	2	79.90	2	81.50	83.10	0	7,623	0.00%
2020/08/04	15	76.85	1	75.60	75.80	14	7,502	0.19%
2020/08/03	4	74.95	2	78.60	73.70	2	7,519	0.03%
2020/07/31	1	80.50	1	80.40	80.40	0	7,730	0.00%
2020/07/30	1	80.30	4	79.55	79.60	-3	8,002	-0.04%
2020/07/29	4	80.90	0	0.00	80.10	4	8,006	0.05%
2020/07/28	3	81.17	1	81.10	82.00	2	8,007	0.02%
2020/07/27	0	0.00	6	81.00	80.00	-6	7,992	-0.08%
2020/07/24	3	83.17	2	82.95	80.80	1	8,093	0.01%
2020/07/23	0	0.00	1	81.50	83.10	-1	8,153	-0.01%
2020/07/22	1	82.30	2	82.35	82.40	-1	8,100	-0.01%
2020/07/21	4	80.65	5	81.04	81.80	-1	8,102	-0.01%
2020/07/20	1	78.30	7	79.13	80.20	-6	8,192	-0.07%
2020/07/17	4	80.63	7	81.44	78.90	-3	8,302	-0.04%
2020/07/16	1	79.10	5	79.54	79.60	-4	8,376	-0.05%
2020/07/15	9	78.83	3	79.27	78.00	6	8,442	0.07%
2020/07/14	4	77.85	1	78.70	78.70	3	8,504	0.04%
2020/07/13	8	78.53	1	78.00	77.70	7	8,523	0.08%
2020/07/10	1	79.20	26	78.55	77.70	-25	8,572	-0.29%
2020/07/09	9	82.92	10	82.36	81.10	-1	8,601	-0.01%
2020/07/08	11	79.86	1	80.40	81.60	10	8,613	0.12%
2020/07/07	5	79.76	1	79.60	79.80	4	8,630	0.05%
2020/07/06	2	80.10	8	79.01	78.90	-6	8,763	-0.07%
2020/07/03	3	78.50	9	80.19	78.00	-6	8,994	-0.07%
2020/07/02	7	76.44	19	77.27	79.40	-12	8,939	-0.13%
2020/07/01	0	0.00	8	71.65	72.20	-8	8,738	-0.09%
2020/06/30	2	69.50	1	69.10	69.10	1	8,712	0.01%
2020/06/29	5	69.22	0	0.00	69.10	5	8,739	0.06%
2020/06/24	4	70.85	2	70.80	70.80	2	8,718	0.02%
2020/06/23	29	71.53	9	70.79	70.60	20	8,835	0.23%
2020/06/22	10	72.38	5	73.42	72.30	5	8,839	0.06%
2020/06/19	4	73.25	18	73.47	73.60	-14	8,860	-0.16%
2020/06/18	4	69.53	6	69.42	69.40	-2	8,725	-0.02%
2020/06/17	14	69.14	2	69.40	69.00	12	8,838	0.14%
2020/06/16	14	68.71	13	69.91	70.60	1	8,860	0.01%
2020/06/15	3	67.67	17	67.35	67.30	-14	8,868	-0.16%
2020/06/12	1	67.60	1	66.60	67.60	0	9,014	0.00%
2020/06/11	2	66.40	3	66.43	65.20	-1	9,095	-0.01%
2020/06/10	5	65.70	7	66.63	67.00	-2	9,153	-0.02%
2020/06/09	3	66.83	0	0.00	66.20	3	9,234	0.03%
2020/06/08	2	67.55	1	67.00	67.00	1	9,341	0.01%
2020/06/05	5	67.22	13	67.06	67.30	-8	9,400	-0.09%
2020/06/04	1	70.30	1	69.90	69.80	0	9,466	0.00%
2020/06/03	5	69.70	1	70.00	70.20	4	9,620	0.04%
2020/06/02	3	69.90	2	69.70	69.00	1	9,744	0.01%
2020/06/01	1	69.60	2	69.85	69.60	-1	9,816	-0.01%
2020/05/29	1	68.10	1	68.00	68.70	0	9,858	0.00%
2020/05/28	11	68.45	4	68.48	68.10	7	10,032	0.07%
2020/05/27	10	67.69	0	0.00	68.10	10	10,091	0.10%
2020/05/26	20	69.31	5	69.42	68.20	15	10,310	0.15%
2020/05/25	3	70.83	2	70.60	72.50	1	10,445	0.01%
2020/05/22	15	71.82	6	70.15	69.70	9	10,475	0.09%
2020/05/21	5	68.00	22	70.64	71.50	-17	10,464	-0.16%
2020/05/20	13	63.95	11	63.79	65.00	2	10,220	0.02%
2020/05/19	2	62.65	1	63.10	62.90	1	10,586	0.01%
2020/05/18	3	60.97	3	61.07	60.80	0	10,586	0.00%
2020/05/15	6	61.25	9	61.79	60.80	-3	10,820	-0.03%
2020/05/14	4	62.70	11	63.06	60.60	-7	11,202	-0.06%
2020/05/13	0	0.00	1	61.90	61.90	-1	11,770	-0.01%
2020/05/12	13	62.52	13	62.91	62.10	0	12,247	0.00%
2020/05/11	6	60.67	4	60.58	61.40	2	12,047	0.02%
2020/05/08	4	60.50	2	59.60	60.20	2	12,006	0.02%
2020/05/07	15	60.98	14	60.93	60.10	1	12,034	0.01%
2020/05/06	6	58.02	18	58.38	58.60	-12	11,835	-0.10%
2020/05/05	6	56.23	8	55.88	55.60	-2	11,633	-0.02%
2020/05/04	2	55.30	0	0.00	55.10	2	11,850	0.02%
2020/04/30	4	56.25	9	56.41	56.30	-5	11,923	-0.04%
2020/04/29	14	57.49	8	57.00	56.30	6	12,041	0.05%
2020/04/28	3	56.07	9	56.63	57.20	-6	12,202	-0.05%
2020/04/27	5	54.10	4	54.33	54.00	1	12,135	0.01%
2020/04/24	2	54.15	1	54.40	54.00	1	12,214	0.01%
2020/04/23	14	55.42	4	55.38	54.60	10	12,367	0.08%
2020/04/22	2	55.40	5	54.88	55.90	-3	12,442	-0.02%
2020/04/21	10	54.02	12	54.03	54.00	-2	12,394	-0.02%
2020/04/20	15	53.75	12	53.21	53.40	3	12,231	0.02%
2020/04/17	5	53.18	3	53.50	52.00	2	12,138	0.02%
2020/04/16	3	53.03	14	52.64	53.40	-11	12,063	-0.09%
2020/04/15	15	53.89	16	54.29	53.00	-1	12,025	-0.01%
2020/04/14	1	53.80	3	53.70	54.00	-2	11,926	-0.02%
2020/04/13	4	53.55	15	53.61	53.10	-11	11,862	-0.09%
2020/04/10	2	52.60	2	52.40	52.50	0	11,721	0.00%
2020/04/09	31	53.16	11	53.39	52.80	20	11,677	0.17%
2020/04/08	11	51.37	32	50.23	51.80	-21	11,479	-0.18%
2020/04/07	23	46.86	21	46.71	48.40	2	11,116	0.02%
2020/04/06	18	44.07	8	43.83	44.00	10	10,970	0.09%
2020/04/01	6	45.74	1	45.40	45.50	5	10,811	0.05%
2020/03/31	4	47.56	1	49.50	47.10	3	10,793	0.03%
2020/03/30	2	46.78	3	48.02	48.70	-1	10,818	-0.01%
2020/03/27	13	50.65	7	49.94	48.40	6	10,907	0.06%
2020/03/26	3	51.57	3	51.17	51.80	0	10,903	0.00%
2020/03/25	4	52.30	9	52.78	51.40	-5	10,937	-0.05%
2020/03/24	6	52.80	2	53.10	52.50	4	10,937	0.04%
2020/03/23	11	50.70	9	51.67	51.00	2	10,976	0.02%
2020/03/20	4	50.93	12	51.05	51.40	-8	10,835	-0.07%
2020/03/19	11	48.37	11	48.40	47.20	0	10,721	0.00%
2020/03/18	25	51.51	23	51.48	50.50	2	10,591	0.02%
2020/03/17	10	47.91	15	48.69	49.15	-5	10,397	-0.05%
2020/03/16	6	48.83	9	48.43	46.55	-3	10,242	-0.03%
2020/03/13	11	47.58	10	47.11	49.45	1	10,142	0.01%
2020/03/12	8	51.53	11	50.85	50.00	-3	10,088	-0.03%
2020/03/11	6	55.33	5	55.54	54.20	1	9,966	0.01%
2020/03/10	26	54.57	170	53.54	55.20	-144	9,869	-1.46%	大賣/鉅額交易
2020/03/09	10	56.58	3	56.47	55.00	7	9,664	0.07%
2020/03/06	4	57.48	15	57.61	57.60	-11	9,457	-0.12%
2020/03/05	7	57.41	2	57.45	56.90	5	9,328	0.05%
2020/03/04	60	56.72	7	56.76	56.70	53	9,246	0.57%
2020/03/03	7	57.80	17	57.82	57.90	-10	9,238	-0.11%
2020/03/02	106	55.65	9	55.91	56.00	97	9,054	1.07%	大買/
2020/02/27	20	57.13	19	57.24	55.40	1	8,973	0.01%
2020/02/26	28	57.55	25	57.89	57.10	3	8,663	0.03%
2020/02/25	0	0.00	5	56.20	55.90	-5	8,348	-0.06%
2020/02/24	12	56.23	12	56.38	55.70	0	8,210	0.00%
2020/02/21	12	55.53	14	55.16	55.50	-2	8,069	-0.02%
2020/02/20	54	55.73	245	55.87	55.50	-191	7,975	-2.39%	大賣/鉅額交易
2020/02/19	13	57.88	8	57.21	58.20	5	7,523	0.07%
2020/02/18	8.9	57.50	23	58.17	57.20	-14.1	7,427	-0.19%
2020/02/17	12	60.67	7	60.66	59.70	5	7,168	0.07%
2020/02/14	34	58.41	33	58.79	60.30	1	6,726	0.01%
2020/02/13	11	55.25	18	54.81	54.90	-7	6,002	-0.12%
2020/02/12	7	53.00	9	53.40	52.40	-2	5,496	-0.04%
2020/02/11	1	51.40	1	51.90	52.00	0	5,386	0.00%
2020/02/10	5	51.90	3	52.77	51.30	2	5,538	0.04%
2020/02/07	4	52.05	4	52.23	52.00	0	5,440	0.00%
2020/02/06	5.1	53.07	6.2	53.05	53.60	-1.1	5,321	-0.02%
2020/02/05	11	53.21	7.3	53.36	52.60	3.7	5,214	0.07%
2020/02/04	6	51.90	56.3	51.62	51.70	-50.3	4,944	-1.02%
2020/02/03	13	52.46	15	51.87	52.70	-2	4,849	-0.04%
2020/01/31	20	52.70	22.2	52.62	53.30	-2.2	4,686	-0.05%
2020/01/30	104	49.34	4	50.01	49.80	100	4,367	2.29%	大買/
2020/01/20	2.2	50.92	3	51.00	51.00	-0.8	4,231	-0.02%
2020/01/17	3	50.20	9	50.37	50.30	-6	4,153	-0.14%
2020/01/16	17.4	48.87	19	49.19	49.20	-1.6	3,998	-0.04%
2020/01/15	8	47.06	13	47.41	47.20	-5	3,778	-0.13%
2020/01/14	5	46.88	8	46.74	46.60	-3	3,766	-0.08%
2020/01/13	5	46.35	3	46.33	46.65	2	3,761	0.05%
2020/01/10	2	45.33	2	45.35	45.40	0	3,835	0.00%
2020/01/09	1	45.35	4	45.43	45.30	-3	3,831	-0.08%
2020/01/08	2	44.40	0	0.00	44.20	2	3,898	0.05%
2020/01/07	3	45.02	12	44.78	44.70	-9	3,949	-0.23%
2020/01/06	5	45.65	8	45.79	45.65	-3	3,964	-0.08%
2020/01/03	3	46.18	0	0.00	46.30	3	4,085	0.07%
2020/01/02	5	46.82	90	47.06	47.25	-85	4,108	-2.07%
2019/12/31	0	0.00	4	46.16	46.00	-4	4,206	-0.10%
2019/12/30	1	46.15	1	46.35	46.05	0	4,311	0.00%
2019/12/27	17	46.53	27	46.67	46.85	-10	4,271	-0.23%
2019/12/26	3	46.42	3	46.38	46.05	0	4,260	0.00%
2019/12/25	25	47.91	19	47.27	47.20	6	4,222	0.14%
2019/12/24	7	47.49	11	47.69	47.70	-4	4,240	-0.09%
2019/12/23	3	46.87	14	47.33	47.60	-11	4,127	-0.27%
2019/12/20	3	45.92	28	46.24	46.00	-25	3,987	-0.63%
2019/12/19	44	45.68	16	46.36	46.50	28	3,933	0.71%
2019/12/18	207	44.66	8	45.32	45.10	199	3,831	5.19%	大買/鉅額交易
2019/12/17	3	43.97	0	0.00	44.10	3	3,703	0.08%
2019/12/16	7	43.56	8	43.74	44.00	-1	3,732	-0.03%
2019/12/13	0	0.00	3	43.93	43.70	-3	3,946	-0.08%
2019/12/12	13	43.38	1	43.35	43.45	12	3,953	0.30%
2019/12/11	1	42.70	0	0.00	42.65	1	4,085	0.02%
2019/12/10	1	42.75	2	42.70	42.55	-1	4,116	-0.02%
2019/12/09	12	42.69	2	43.08	42.60	10	4,163	0.24%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/05	3	43.52	0	0.00	43.55	3	4,414	0.07%
2019/12/04	0.5	42.85	0	0.00	43.00	0.5	4,464	0.01%
2019/12/03	1	43.25	1	42.90	42.90	0	4,563	0.00%
2019/12/02	1	42.65	3	43.23	42.65	-2	4,603	-0.04%
2019/11/29	7	43.84	7	44.09	43.75	0	4,658	0.00%
2019/11/28	11	44.70	5	44.72	44.80	6	4,686	0.13%
2019/11/27	0	0.00	2	43.83	43.95	-2	4,687	-0.04%
2019/11/26	1	43.65	1	43.60	43.60	0	4,722	0.00%
2019/11/22	0	0.00	5	42.70	42.70	-5	4,867	-0.10%
2019/11/21	12	42.69	1	42.55	43.20	11	4,990	0.22%
2019/11/20	2	43.10	2	43.15	43.15	0	5,080	0.00%
2019/11/19	6	43.77	2	43.75	43.60	4	5,197	0.08%
2019/11/18	6	44.23	0	0.00	44.30	6	5,226	0.11%
2019/11/15	1	42.40	7	42.46	43.00	-6	5,233	-0.11%
2019/11/14	11	41.60	7	41.82	41.65	4	5,387	0.07%
2019/11/12	1	42.95	1	43.20	43.20	0	5,495	0.00%
2019/11/11	12	42.96	8	42.74	42.10	4	5,660	0.07%
2019/11/08	14	44.06	5	44.18	43.85	9	5,702	0.16%
2019/11/07	4	44.29	3	44.22	44.45	1	5,784	0.02%
2019/11/06	2	42.55	2	43.00	42.50	0	5,882	0.00%
2019/11/05	2	42.25	2	42.25	42.25	0	6,001	0.00%
2019/11/01	1	42.95	2	42.93	43.10	-1	6,305	-0.02%
2019/10/31	2	43.55	0	0.00	43.25	2	6,445	0.03%
2019/10/30	1	43.15	1	43.15	43.15	0	6,554	0.00%
2019/10/29	2	42.40	5	42.70	42.25	-3	6,586	-0.05%
2019/10/25	4	42.81	4	42.75	42.65	0	6,713	0.00%
2019/10/24	5	43.23	2	43.30	43.40	3	6,710	0.04%
2019/10/23	3	42.53	4	42.65	42.50	-1	6,712	-0.01%
2019/10/22	8	43.06	7	43.21	42.75	1	6,735	0.01%
2019/10/21	2	42.55	3	42.08	42.55	-1	6,731	-0.01%
2019/10/18	4	42.80	6	42.66	42.85	-2	6,792	-0.03%
2019/10/17	5	41.39	3	41.40	41.50	2	6,731	0.03%
2019/10/16	1	41.60	2	41.98	41.80	-1	6,818	-0.01%
2019/10/15	1	40.70	5	40.70	40.60	-4	6,821	-0.06%
2019/10/14	2	39.03	4	38.86	39.30	-2	6,860	-0.03%
2019/10/09	4	38.95	2	39.15	38.85	2	6,895	0.03%
2019/10/08	10	41.12	7	41.64	41.05	3	6,871	0.04%
2019/10/07	4	41.98	5	42.01	42.30	-1	6,886	-0.01%
2019/10/04	9	40.78	8	41.08	40.30	1	6,848	0.01%
2019/10/03	3	41.90	3	42.05	41.95	0	6,802	0.00%
2019/10/01	2	42.50	3	42.15	42.20	-1	6,981	-0.01%
2019/09/27	2	41.98	2	42.45	42.05	0	6,999	0.00%
2019/09/26	1	44.00	1	43.85	43.85	0	7,086	0.00%
2019/09/25	2	44.00	3	43.63	43.60	-1	7,157	-0.01%
2019/09/24	2	44.00	1	44.35	43.80	1	7,262	0.01%
2019/09/23	1	44.45	1	44.35	44.30	0	7,290	0.00%
2019/09/20	4	43.86	3	43.88	43.85	1	7,379	0.01%
2019/09/19	5	43.77	2	43.80	43.60	3	7,393	0.04%
2019/09/18	7	43.32	6	43.84	43.40	1	7,383	0.01%
2019/09/17	1	45.35	1	45.40	45.20	0	7,202	0.00%
2019/09/16	4	44.91	13	45.57	44.85	-9	7,215	-0.12%
2019/09/12	5	47.09	3	46.73	46.70	2	7,126	0.03%
2019/09/11	0	0.00	4	47.40	47.15	-4	7,212	-0.06%
2019/09/10	4	46.75	3	46.65	46.85	1	7,338	0.01%
2019/09/09	14	47.55	20	48.25	46.70	-6	7,411	-0.08%
2019/09/06	7	51.10	6	51.50	51.50	1	7,243	0.01%
2019/09/05	7	51.31	0	0.00	51.40	7	7,472	0.09%
2019/09/04	2	51.05	2	51.05	51.00	0	7,480	0.00%
2019/09/03	2	51.05	1	50.60	50.50	1	7,592	0.01%
2019/09/02	8	50.66	2	51.00	51.70	6	7,645	0.08%
2019/08/30	0	0.00	1	50.30	50.30	-1	7,796	-0.01%
2019/08/29	9	50.77	4	50.68	50.80	5	7,929	0.06%
2019/08/28	2	50.45	7	50.99	50.60	-5	7,921	-0.06%
2019/08/27	14	51.54	0	0.00	51.00	14	7,869	0.18%
2019/08/26	7	52.06	0	0.00	51.30	7	7,858	0.09%
2019/08/23	4	53.83	3	53.83	53.60	1	7,771	0.01%
2019/08/22	13	54.65	7	54.61	54.90	6	7,731	0.08%
2019/08/21	2	54.70	11	54.85	54.20	-9	7,650	-0.12%
2019/08/20	12	55.36	4	55.53	55.00	8	7,684	0.10%
2019/08/19	8	55.24	11	55.43	55.20	-3	7,690	-0.04%
2019/08/16	3	53.80	1	53.30	53.20	2	7,605	0.03%
2019/08/15	3	54.00	0	0.00	53.90	3	7,544	0.04%
2019/08/14	6	54.68	6	54.77	54.60	0	7,517	0.00%
2019/08/13	5	54.34	2	53.65	53.10	3	7,466	0.04%
2019/08/12	9	55.16	7	55.41	54.40	2	7,543	0.03%
2019/08/08	9	55.58	16	55.08	56.50	-7	7,500	-0.09%
2019/08/07	7	53.19	5	53.90	52.80	2	7,291	0.03%
2019/08/06	7	51.96	6	52.17	53.80	1	7,271	0.01%
2019/08/05	3	50.77	7	51.96	50.70	-4	7,113	-0.06%
2019/08/02	23	53.18	11	53.05	52.70	12	7,225	0.17%
2019/08/01	13	52.98	9	52.62	53.00	4	7,491	0.05%
2019/07/31	3	51.70	0	0.00	51.60	3	7,711	0.04%
2019/07/30	2	51.15	28	51.41	51.50	-26	7,891	-0.33%
2019/07/29	9	49.93	4	50.23	50.50	5	7,944	0.06%
2019/07/26	2	49.68	1	49.85	49.60	1	8,083	0.01%
2019/07/24	11	49.65	3	49.35	49.40	8	8,324	0.10%
2019/07/23	3	49.90	4	50.13	49.80	-1	8,400	-0.01%
2019/07/22	9	50.42	95	49.67	50.70	-86	8,389	-1.03%
2019/07/19	10	49.51	8	49.66	49.50	2	8,400	0.02%
2019/07/18	1	49.50	54	49.04	49.00	-53	8,547	-0.62%
2019/07/17	47	49.96	1	49.85	50.10	46	8,531	0.54%
2019/07/16	55	51.27	3	51.13	50.70	52	8,540	0.61%
2019/07/15	3	51.97	10	52.16	51.90	-7	8,616	-0.08%
2019/07/12	53	51.78	10	51.50	51.50	43	8,738	0.49%
2019/07/11	3	50.03	1	50.50	50.70	2	8,819	0.02%
2019/07/10	16	50.26	2	50.50	50.20	14	9,016	0.16%
2019/07/09	2	50.75	4.1	51.00	49.85	-2.1	9,495	-0.02%
2019/07/08	89	51.13	80.2	50.50	50.60	8.8	10,127	0.09%
2019/07/04	4	51.80	8	52.31	52.10	-4	10,181	-0.04%
2019/07/03	8	51.95	103	53.11	51.70	-95	10,261	-0.93%	大賣/
2019/07/02	1	54.50	0	0.00	54.30	1	10,153	0.01%
2019/07/01	5	54.90	0	0.00	55.50	5	10,229	0.05%
2019/06/28	3	54.23	7	54.60	54.60	-4	10,178	-0.04%
2019/06/27	56	54.99	4	55.08	53.70	52	10,264	0.51%
2019/06/26	2	53.95	0	0.00	54.00	2	10,310	0.02%
2019/06/25	4	53.68	2	54.05	54.10	2	10,371	0.02%
2019/06/24	3	53.97	1	54.50	54.30	2	10,411	0.02%
2019/06/21	52	53.69	6	53.58	53.10	46	10,404	0.44%
2019/06/20	1	54.50	2	53.85	54.30	-1	10,366	-0.01%
2019/06/19	3	53.60	0	0.00	53.40	3	10,343	0.03%
2019/06/18	4	51.45	304	51.63	53.40	-300	10,289	-2.92%	大賣/鉅額交易
2019/06/17	6	54.18	13	53.58	52.70	-7	10,162	-0.07%
2019/06/14	6	55.50	10	55.14	55.00	-4	10,109	-0.04%
2019/06/13	8	55.45	13	55.36	54.90	-5	10,050	-0.05%
2019/06/12	1	54.30	8	53.98	54.00	-7	9,826	-0.07%
2019/06/11	13	53.52	15	53.81	53.10	-2	9,808	-0.02%
2019/06/10	8	52.80	5	52.94	52.60	3	9,740	0.03%
2019/06/06	228	52.09	28	51.99	52.70	200	9,728	2.06%	大買/鉅額交易
2019/06/05	107	49.22	13	50.93	51.70	94	9,543	0.98%	大買/
2019/06/04	0	0.00	1	47.30	48.40	-1	9,438	-0.01%
2019/06/03	1	47.40	4	47.45	47.35	-3	9,508	-0.03%
2019/05/31	2	47.60	0	0.00	48.20	2	9,800	0.02%
2019/05/30	9	47.43	6	47.45	47.45	3	9,783	0.03%
2019/05/29	5	47.25	6	47.11	47.50	-1	9,802	-0.01%
2019/05/28	2	46.43	5	46.29	47.30	-3	9,865	-0.03%
2019/05/27	11	44.99	5	45.46	45.60	6	9,886	0.06%
2019/05/24	7	46.81	3	46.18	45.95	4	9,851	0.04%
2019/05/23	2	47.80	2	47.30	46.25	0	9,818	0.00%
2019/05/22	4	49.71	3	49.28	48.95	1	9,878	0.01%
2019/05/21	2	49.40	2	49.85	49.75	0	9,976	0.00%
2019/05/20	1	48.20	0	0.00	48.75	1	10,042	0.01%
2019/05/17	7	51.44	9	50.48	49.55	-2	9,982	-0.02%
2019/05/16	5	52.38	4	52.30	51.70	1	9,904	0.01%
2019/05/15	1	51.50	4	51.63	51.60	-3	9,874	-0.03%
2019/05/14	3	49.35	2	50.15	50.80	1	9,929	0.01%
2019/05/13	2	50.35	0	0.00	50.00	2	10,008	0.02%
2019/05/10	3	51.07	12	50.17	50.00	-9	10,404	-0.09%
2019/05/09	51	52.66	42	50.98	50.50	9	10,496	0.09%
2019/05/08	18	53.66	19	53.87	55.00	-1	10,425	-0.01%
2019/05/07	6	52.30	10	52.43	53.70	-4	10,216	-0.04%
2019/05/06	8	51.29	6	51.05	50.00	2	10,111	0.02%
2019/05/03	13	50.86	12	51.57	51.70	1	10,062	0.01%
2019/05/02	1	50.10	1	51.20	50.70	0	10,037	0.00%
2019/04/30	6	50.27	7	50.40	51.20	-1	10,095	-0.01%
2019/04/29	2	49.95	74	47.43	49.25	-72	10,047	-0.72%
2019/04/26	1	49.50	3	48.78	48.50	-2	10,085	-0.02%
2019/04/25	8	48.76	115	48.20	49.10	-107	10,291	-1.04%	大賣/鉅額交易
2019/04/24	3	49.30	8	49.99	49.00	-5	10,513	-0.05%
2019/04/23	5	50.46	5	50.36	50.70	0	10,808	0.00%
2019/04/22	36	50.02	17	49.69	49.70	19	11,100	0.17%
2019/04/19	7	50.28	6	50.37	50.40	1	11,010	0.01%
2019/04/18	15	50.53	19	50.77	50.00	-4	10,844	-0.04%
2019/04/17	6	51.37	3	51.10	52.00	3	10,676	0.03%
2019/04/16	12	50.89	19	50.85	50.70	-7	10,536	-0.07%
2019/04/15	26	48.66	28	49.34	51.00	-2	10,281	-0.02%
2019/04/12	108	49.07	88	47.95	46.45	20	9,716	0.21%	大買/
2019/04/11	97	46.18	22	46.62	46.95	75	9,029	0.83%
2019/04/10	31.2	45.83	6	45.86	45.75	25.2	8,884	0.28%
2019/04/09	14	45.84	20	45.89	45.45	-6	8,873	-0.07%
2019/04/08	4	45.16	11	45.51	45.10	-7	8,766	-0.08%
2019/04/03	3	45.13	13	44.92	44.70	-10	8,714	-0.11%
2019/04/02	7	44.10	2	44.50	43.85	5	8,645	0.06%
2019/04/01	7	44.84	6	44.68	44.00	1	8,611	0.01%
2019/03/29	12	43.52	21	43.64	43.85	-9	8,466	-0.11%
2019/03/28	11	42.46	12	42.56	41.80	-1	8,339	-0.01%
2019/03/27	8	41.79	17.1	41.90	42.15	-9.1	8,292	-0.11%
2019/03/26	10	41.55	4	41.44	41.40	6	8,246	0.07%
2019/03/25	13	40.29	14	40.48	40.80	-1	8,317	-0.01%
2019/03/22	8	41.68	10	41.75	41.20	-2	8,334	-0.02%
2019/03/21	15	41.75	13	41.93	42.00	2	8,383	0.02%
2019/03/20	7	41.09	1	41.25	41.10	6	8,350	0.07%
2019/03/19	2	41.23	15	41.37	41.60	-13	8,334	-0.16%
2019/03/18	13	40.96	2	40.50	40.40	11	8,292	0.13%
2019/03/15	1	41.15	0	0.00	41.15	1	8,266	0.01%
2019/03/14	2	41.40	4	41.35	41.90	-2	8,256	-0.02%
2019/03/13	7	40.63	9	40.66	40.80	-2	8,263	-0.02%
2019/03/12	12	41.32	6	41.18	40.45	6	8,221	0.07%
2019/03/11	3	41.28	1	41.60	41.35	2	8,174	0.02%
2019/03/08	29	41.86	18	41.98	41.45	11	8,280	0.13%
2019/03/07	22	43.32	15	43.39	42.65	7	8,253	0.08%
2019/03/06	44	44.90	10	45.31	43.70	34	8,223	0.41%
2019/03/04	0	44.50	0	0.00	44.40	0	8,107	0.00%
2019/02/27	7	43.62	6	43.01	44.30	1	8,141	0.01%
2019/02/26	3	43.60	2	43.73	43.60	1	8,098	0.01%
2019/02/25	1	44.05	10	43.90	44.45	-9	8,177	-0.11%
2019/02/22	13	43.62	7	43.80	43.40	6	8,166	0.07%
2019/02/21	3	45.40	3	45.58	44.40	0	8,278	0.00%
2019/02/20	10	43.49	15	44.24	45.00	-5	8,215	-0.06%
2019/02/19	12	44.45	0	0.00	44.20	12	8,137	0.15%
2019/02/18	8	44.64	0	0.00	44.15	8	8,149	0.10%
2019/02/15	1	44.85	7	44.29	44.30	-6	8,216	-0.07%
2019/02/14	9	45.74	5	45.87	45.10	4	8,225	0.05%
2019/02/13	7	46.10	11	46.01	45.25	-4	8,184	-0.05%
2019/02/12	12	47.14	12	47.44	46.95	0	8,142	0.00%
2019/02/11	33	45.74	38	45.89	48.05	-5	8,166	-0.06%
2019/01/30	12	42.27	36	42.05	43.70	-24	7,777	-0.31%
2019/01/29	21	41.05	13	41.40	40.65	8	7,542	0.11%
2019/01/28	10	41.51	14	41.49	41.10	-4	7,297	-0.05%
2019/01/25	20	41.33	2	41.50	40.80	18	7,166	0.25%
2019/01/24	7	41.26	2	40.65	41.25	5	7,083	0.07%
2019/01/23	6	40.51	21	40.29	41.00	-15	6,996	-0.21%
2019/01/22	12	40.19	14	40.25	39.65	-2	6,839	-0.03%
2019/01/21	16	41.01	5	41.40	40.30	11	6,699	0.16%
2019/01/18	22	40.86	14	40.92	41.35	8	6,564	0.12%
2019/01/17	13	41.82	9	41.82	40.55	4	6,416	0.06%
2019/01/16	9	40.60	14	40.55	41.15	-5	6,188	-0.08%
2019/01/15	17	38.50	26	38.88	39.60	-9	5,890	-0.15%
2019/01/14	11	37.13	5	36.99	38.20	6	5,445	0.11%
2019/01/11	1	34.80	0	0.00	34.80	1	5,098	0.02%
2019/01/09	1	35.50	1	35.40	35.25	0	5,146	0.00%
2019/01/08	1	35.30	0	0.00	35.50	1	5,156	0.02%
2019/01/07	7	35.29	1	35.25	35.05	6	5,120	0.12%
2019/01/04	1	33.60	0	0.00	34.90	1	5,160	0.02%
2019/01/02	1	35.25	0	0.00	34.40	1	5,265	0.02%
2018/12/28	3	34.42	2	34.33	34.55	1	5,266	0.02%
2018/12/27	8	33.58	8	33.37	33.20	0	5,340	0.00%
2018/12/25	2	33.10	0	0.00	33.20	2	5,582	0.04%
2018/12/24	1	34.50	1	34.55	34.55	0	5,528	0.00%
2018/12/21	5	35.43	4	35.73	35.50	1	5,693	0.02%
2018/12/20	7	35.49	7	35.51	35.70	0	5,646	0.00%
2018/12/19	2	35.25	0	0.00	35.20	2	5,620	0.04%
2018/12/18	5	35.92	8	35.74	35.25	-3	5,647	-0.05%
2018/12/17	6	35.57	2	35.65	35.65	4	5,602	0.07%
2018/12/14	4	35.53	5	35.50	35.50	-1	5,722	-0.02%
2018/12/13	1	34.75	1	35.10	35.00	0	5,708	0.00%
2018/12/12	2	34.60	1	34.45	34.80	1	5,750	0.02%
2018/12/10	0	0.00	1	33.55	34.30	-1	5,869	-0.02%
2018/12/06	1	33.70	0	0.00	34.00	1	5,940	0.02%
2018/12/04	0	0.00	2	35.55	35.40	-2	6,055	-0.03%
2018/12/03	4	36.80	3	36.60	36.35	1	6,100	0.02%
2018/11/30	2	35.65	2	35.45	35.50	0	6,288	0.00%
2018/11/28	2	35.90	2	35.73	35.60	0	6,722	0.00%
2018/11/27	2	35.50	3	35.42	35.35	-1	6,715	-0.01%
2018/11/26	1	34.50	2	34.03	34.55	-1	6,769	-0.01%
2018/11/22	38	34.17	28	33.13	33.10	10	6,997	0.14%
2018/11/21	1	34.40	1	34.85	34.60	0	7,287	0.00%
2018/11/20	3	34.92	11	34.45	34.50	-8	7,661	-0.10%
2018/11/19	3	35.17	4	35.23	35.25	-1	7,658	-0.01%
2018/11/16	3	34.67	2	34.65	34.55	1	7,754	0.01%
2018/11/15	1	35.00	3	34.83	34.90	-2	7,771	-0.03%
2018/11/14	2	34.75	10	34.69	34.75	-8	7,837	-0.10%
2018/11/13	4	34.14	4	34.15	34.25	0	7,727	0.00%
2018/11/12	0	0.00	1	33.65	33.45	-1	7,645	-0.01%
2018/11/09	4	32.85	5	33.07	33.20	-1	7,615	-0.01%
2018/11/08	9	34.31	5	32.93	32.10	4	7,626	0.05%
2018/11/07	1	32.70	1	32.95	33.00	0	7,553	0.00%
2018/11/06	3	32.10	0	0.00	31.95	3	7,623	0.04%
2018/11/05	0	0.00	1	31.95	32.40	-1	7,638	-0.01%
2018/11/02	1	30.60	3	30.95	31.20	-2	7,608	-0.03%
2018/10/31	10	29.51	0	0.00	29.50	10	7,845	0.13%
2018/10/30	0	0.00	2	27.78	28.30	-2	7,902	-0.03%
2018/10/29	3	28.22	10	27.80	27.70	-7	8,102	-0.09%
2018/10/26	0	0.00	1	29.00	28.25	-1	8,217	-0.01%
2018/10/25	0	0.00	1	29.50	29.00	-1	8,398	-0.01%
2018/10/23	0	0.00	1	29.60	29.50	-1	8,605	-0.01%
2018/10/22	2	30.10	1	29.25	30.55	1	8,882	0.01%
2018/10/18	1	29.75	0	0.00	29.75	1	9,394	0.01%
2018/10/15	0	0.00	1	28.15	28.40	-1	9,824	-0.01%
2018/10/12	2	27.78	1	25.70	27.80	1	9,868	0.01%
2018/10/11	5	26.37	5	26.52	26.00	0	9,927	0.00%
2018/10/09	4	29.03	2	28.75	28.80	2	10,178	0.02%
2018/10/05	7	29.07	9	29.16	29.40	-2	10,806	-0.02%
2018/10/04	1	30.25	1	30.55	30.30	0	10,989	0.00%
2018/10/03	7	32.41	16	31.98	32.00	-9	10,902	-0.08%
2018/10/01	105	30.56	101	30.51	30.95	4	10,962	0.04%	大買/大賣/
2018/09/27	0	0.00	2	32.25	32.25	-2	10,989	-0.02%
2018/09/25	3	32.13	2	32.15	32.15	1	11,008	0.01%
2018/09/21	1	31.65	1	31.60	31.45	0	10,954	0.00%
2018/09/20	17	31.33	14	31.40	30.85	3	10,881	0.03%
2018/09/19	2	32.40	0	0.00	32.25	2	10,713	0.02%
2018/09/18	0	0.00	5	32.75	33.10	-5	10,631	-0.05%
2018/09/17	5	33.38	2	33.15	33.15	3	10,586	0.03%
2018/09/14	1	34.80	1	34.25	34.25	0	10,591	0.00%
2018/09/13	2	32.85	7	32.76	33.20	-5	10,476	-0.05%
2018/09/12	5	34.10	0	0.00	33.30	5	10,383	0.05%
2018/09/11	0	0.00	7	33.20	34.70	-7	10,325	-0.07%
2018/09/10	1	32.90	3	32.70	33.00	-2	10,218	-0.02%
2018/09/07	4	34.10	37	33.86	34.60	-33	10,088	-0.33%
2018/09/06	41	35.02	7	35.41	35.00	34	10,124	0.34%
2018/09/05	47	34.74	49	35.00	34.70	-2	9,826	-0.02%
2018/09/04	32	35.37	19	35.04	34.10	13	9,652	0.13%
2018/09/03	5	36.44	11	36.30	36.70	-6	9,251	-0.06%
2018/08/31	7	37.01	5	37.25	36.60	2	9,128	0.02%
2018/08/30	3	36.87	9	36.86	36.70	-6	8,975	-0.07%
2018/08/29	6	36.84	4	37.19	37.35	2	8,820	0.02%
2018/08/28	21	36.35	25	36.05	36.70	-4	8,635	-0.05%
2018/08/27	40	34.47	38	34.71	35.30	2	8,230	0.02%
2018/08/24	4	32.64	14	32.70	33.10	-10	7,915	-0.13%
2018/08/23	13	32.82	3	32.25	32.35	10	7,920	0.13%
2018/08/22	6	31.43	14	31.63	32.25	-8	7,714	-0.10%
2018/08/21	16	31.42	10	31.64	31.75	6	7,654	0.08%
2018/08/20	1	29.75	5	30.04	30.30	-4	7,477	-0.05%
2018/08/17	8	29.91	8	30.05	29.70	0	7,456	0.00%
2018/08/16	3	29.85	1	29.95	30.10	2	7,415	0.03%
2018/08/15	6	30.40	8	29.89	29.85	-2	7,407	-0.03%
2018/08/14	4	30.06	1	29.65	29.65	3	7,324	0.04%
2018/08/13	5	30.76	6	30.56	30.75	-1	7,189	-0.01%
2018/08/10	5	32.43	1	31.80	31.80	4	7,032	0.06%
2018/08/09	15	31.74	0	0.00	31.90	15	6,961	0.22%
2018/08/08	3	32.57	3	32.57	31.75	0	6,907	0.00%
2018/08/07	1	32.60	0	0.00	32.65	1	6,787	0.01%
2018/08/06	0	0.00	1	31.80	31.80	-1	6,687	-0.01%
2018/08/03	5	32.77	14	33.20	32.20	-9	6,627	-0.14%
2018/08/02	11	32.17	1	32.30	32.30	10	6,498	0.15%
2018/08/01	4	32.36	3	32.37	31.85	1	6,373	0.02%
2018/07/31	0	0.00	2	31.93	32.00	-2	6,187	-0.03%
2018/07/30	4	32.51	8	32.24	32.40	-4	6,110	-0.07%
2018/07/27	8	31.60	7	31.99	32.00	1	5,970	0.02%
2018/07/26	15	31.10	5	31.79	31.00	10	5,694	0.18%
2018/07/25	2	29.50	4	29.19	29.25	-2	5,245	-0.04%
2018/07/24	4	28.76	5	29.28	29.30	-1	5,128	-0.02%
2018/07/23	1	27.85	0	0.00	27.95	1	4,781	0.02%
2018/07/20	5	28.55	4	28.60	28.60	1	4,759	0.02%
2018/07/19	0	0.00	1	28.65	28.45	-1	4,688	-0.02%
2018/07/18	1	28.20	1	28.50	28.60	0	4,648	0.00%
2018/07/17	7	29.36	5	29.20	28.65	2	4,508	0.04%
2018/07/16	5	28.46	10	28.40	28.10	-5	4,143	-0.12%
2018/07/13	8	27.93	9	28.45	29.30	-1	3,897	-0.03%
2018/07/12	2	26.55	2	26.88	27.75	0	3,424	0.00%
2018/07/11	3	25.38	2	25.30	25.25	1	3,103	0.03%
2018/07/10	1	25.65	0	0.00	24.90	1	3,074	0.03%
2018/07/09	3	25.82	2	25.50	25.15	1	2,996	0.03%
2018/07/06	24	24.64	34	24.81	25.35	-10	2,827	-0.35%
2018/07/05	2	23.85	0	0.00	23.10	2	2,615	0.08%
2018/07/04	3	23.77	1	23.85	23.85	2	2,583	0.08%
2018/07/03	0	0.00	1	23.25	23.30	-1	2,528	-0.04%
2018/06/29	2	23.05	0	0.00	22.85	2	2,471	0.08%
2018/06/25	1	23.40	0	0.00	23.35	1	2,387	0.04%
2018/06/14	7	24.46	1	23.60	23.60	6	2,236	0.27%
2018/06/07	1	23.70	0	0.00	23.70	1	2,010	0.05%
2018/06/06	2	23.90	1	23.75	24.10	1	1,969	0.05%
2018/06/05	1	24.15	1	23.85	23.85	0	1,935	0.00%
2018/06/04	0	0.00	1	23.60	23.60	-1	1,887	-0.05%
2018/06/01	3	23.98	1	24.30	23.50	2	1,842	0.11%
2018/05/31	1	22.50	1	23.60	23.65	0	1,706	0.00%
2018/05/23	1	21.60	0	0.00	21.85	1	1,412	0.07%
2018/05/22	1	22.25	1	22.10	22.10	0	1,367	0.00%
2018/05/15	1	21.60	1	21.60	21.60	0	1,237	0.00%
2018/05/11	0	0.00	2	21.70	21.55	-2	1,136	-0.18%
2018/05/10	0	0.00	1	22.85	22.25	-1	1,100	-0.09%
2018/05/09	0	0.00	1	22.10	22.30	-1	1,007	-0.10%
2018/05/08	1	21.90	1	21.80	21.90	0	981	0.00%
2018/05/07	2	22.45	11	22.58	22.50	-9	950	-0.95%
2018/05/04	1	22.65	2	22.45	22.45	-1	913	-0.11%
2018/05/03	3	22.67	0	0.00	21.75	3	869	0.34%
2018/05/02	1	21.70	2	22.20	22.25	-1	828	-0.12%
2018/04/30	0	0.00	1	21.30	21.15	-1	791	-0.13%
2018/04/25	1	21.05	1	21.70	21.70	0	701	0.00%
2018/04/24	1	20.80	1	20.65	20.65	0	654	0.00%
2018/04/23	1	20.45	0	0.00	20.40	1	615	0.16%
2018/04/19	0	0.00	10	20.90	20.95	-10	612	-1.63%
2018/04/17	0	0.00	1	20.75	20.65	-1	596	-0.17%
2018/03/21	0	19.65	0	0.00	19.65	0	617	0.00%
2018/03/19	0	19.85	0	0.00	19.85	0	633	0.00%
2018/03/15	0	20.50	0	0.00	20.65	0	634	0.00%
2018/03/14	0	0.00	1	20.65	20.65	-1	594	-0.17%
2018/03/05	0	19.00	0	0.00	18.80	0	560	0.00%
2018/02/27	0	21.00	0	0.00	19.25	0	551	0.00%
2018/01/31	0	20.80	0	0.00	20.90	0	677	0.00%
2018/01/29	0	20.70	0	0.00	20.60	0	710	0.00%
2018/01/23	0	21.60	0	0.00	21.60	0	757	0.00%