泰碩 (3338)-富邦-敦南券商分點個股進出

台股 » 個股 » 泰碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰碩

(3338)

可現股當沖

股價
74.7
漲跌
▲1.2
漲幅
+1.63%
成交量
9,282張
產業
上市電子零組件類股
548人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/12/03	12	76.16	3	75.47	74.70	9	1,826	0.49%
2024/12/02	2	73.40	0	0.00	73.50	2	1,684	0.12%
2024/11/29	2	73.40	21	73.03	73.40	-19	1,657	-1.15%
2024/11/28	2	69.60	3	69.50	72.80	-1	1,599	-0.06%
2024/11/27	18	72.54	0	0.00	72.00	18	1,576	1.14%
2024/11/26	0	0.00	10	73.34	73.60	-10	1,539	-0.65%
2024/11/25	2	72.90	1	72.00	72.40	1	1,479	0.07%
2024/11/22	11	71.90	0	72.20	71.90	11	1,456	0.75%
2024/11/21	5	72.30	11	73.25	72.60	-6	1,419	-0.42%
2024/11/20	9	74.88	8	73.00	71.90	1	1,346	0.07%
2024/11/19	23	70.96	4	70.60	71.00	19	1,163	1.63%
2024/11/18	5	70.26	5	70.84	70.40	0	1,105	0.00%
2024/11/15	30.3	71.72	32	73.04	70.80	-1.7	995	-0.17%
2024/11/14	0	0.00	5	69.70	69.70	-5	742	-0.67%
2024/11/13	0	0.00	1.4	63.73	63.40	-1.4	723	-0.19%
2024/11/12	2	61.05	0	0.00	60.70	2	730	0.27%
2024/11/11	3	62.17	13	62.18	62.60	-10	735	-1.36%
2024/11/08	2	63.10	0	0.00	62.60	2	753	0.27%
2024/11/06	0	0.00	1	63.90	64.10	-1	790	-0.13%
2024/11/04	0	0.00	1	63.50	63.20	-1	882	-0.11%
2024/11/01	1	64.10	0	0.00	64.70	1	929	0.11%
2024/10/28	1	66.40	0	0.00	66.50	1	1,136	0.09%
2024/10/25	1	67.60	0	0.00	67.70	1	1,205	0.08%
2024/10/15	0	0.00	2	69.05	68.20	-2	1,630	-0.12%
2024/09/27	11	71.61	0	0.00	71.20	11	2,160	0.51%
2024/09/26	20	72.61	21	72.36	71.30	-1	2,241	-0.04%
2024/09/25	0	0.00	1	70.70	70.90	-1	2,377	-0.04%
2024/09/23	0	0.00	1.1	70.85	70.30	-1.1	2,786	-0.04%
2024/09/20	2	70.70	2	70.60	70.10	0	2,878	0.00%
2024/09/19	0	0.00	3	69.63	69.70	-3	2,913	-0.10%
2024/09/16	1	69.60	0	0.00	69.70	1	3,026	0.03%
2024/09/13	0	0.00	1	69.00	69.60	-1	3,062	-0.03%
2024/09/11	0	0.00	3	67.10	67.00	-3	3,092	-0.10%
2024/09/09	0	0.00	2	68.30	69.80	-2	3,160	-0.06%
2024/09/06	0	0.00	1	68.60	68.70	-1	3,207	-0.03%
2024/09/04	0	0.00	1	69.80	69.30	-1	3,295	-0.03%
2024/09/03	0.4	74.08	0	0.00	73.00	0.4	3,400	0.01%
2024/09/02	10	75.20	0	0.00	74.30	10	3,480	0.29%
2024/08/30	2	74.65	6	74.30	74.10	-4	3,603	-0.11%
2024/08/29	0	0.00	4	74.90	75.10	-4	3,778	-0.11%
2024/08/28	1	76.60	0	0.00	76.00	1	3,911	0.03%
2024/08/26	1	76.80	1	77.80	76.80	0	4,402	0.00%
2024/08/22	1	77.10	0.3	77.04	76.70	0.7	5,091	0.01%
2024/08/20	2	78.50	2	79.40	78.40	0	6,399	0.00%
2024/08/16	1	76.60	4	76.83	76.60	-3	7,355	-0.04%
2024/08/15	1	76.00	1	76.40	75.50	0	8,297	0.00%
2024/08/14	1	76.80	0	0.00	76.20	1	8,489	0.01%
2024/08/12	0	0.00	1	76.20	75.50	-1	8,569	-0.01%
2024/08/09	1	75.90	0	0.00	74.70	1	8,576	0.01%
2024/08/07	0	0.00	15	74.80	74.00	-15	8,586	-0.17%
2024/08/06	1	66.02	2	69.15	70.60	-1	8,591	-0.01%
2024/08/05	0	0.00	5	73.88	72.70	-5	8,574	-0.06%
2024/08/02	4	82.10	7	82.63	80.70	-3	8,551	-0.04%
2024/08/01	6	86.53	4	85.75	85.40	2	8,561	0.02%
2024/07/31	1	87.10	2	86.60	84.70	-1	8,559	-0.01%
2024/07/30	3	83.07	2	85.40	85.60	1	8,569	0.01%
2024/07/29	2	82.95	1	85.10	82.10	1	8,577	0.01%
2024/07/26	3	84.20	3	84.17	84.50	0	8,614	0.00%
2024/07/23	9	82.27	12	81.99	83.40	-3	8,706	-0.03%
2024/07/22	2	79.65	3	79.00	78.60	-1	8,859	-0.01%
2024/07/18	6	84.25	0	0.00	83.80	6	9,140	0.07%
2024/07/17	6	88.17	5	87.50	86.70	1	9,113	0.01%
2024/07/16	8	85.39	1	86.20	86.60	7	9,083	0.08%
2024/07/15	0.3	83.50	0	82.70	82.50	0.2	9,072	0.00%
2024/07/12	1	84.80	2	84.80	84.30	-1	9,111	-0.01%
2024/07/11	1.1	86.90	6	87.25	86.30	-4.9	9,122	-0.05%
2024/07/10	0	0.00	5	87.82	87.30	-5	9,124	-0.05%
2024/07/09	1	86.50	3	86.90	86.10	-2	9,103	-0.02%
2024/07/08	2.1	88.61	5	87.42	87.40	-2.9	9,070	-0.03%
2024/07/05	42	89.33	25.3	90.45	90.30	16.8	8,988	0.19%
2024/07/04	0	0.00	3	87.07	85.50	-3	8,882	-0.03%
2024/07/03	2	86.10	6	86.48	85.50	-4	8,949	-0.04%
2024/07/02	9	89.57	6	87.88	86.80	3	8,919	0.03%
2024/07/01	5	91.10	27	90.74	89.30	-22	8,845	-0.25%
2024/06/28	36.3	90.08	18	90.85	92.00	18.3	8,700	0.21%
2024/06/27	6	87.58	2	87.95	88.00	4	8,405	0.05%
2024/06/26	2	87.00	11	87.55	86.60	-9	8,311	-0.11%
2024/06/25	0	0.00	5.3	82.89	85.90	-5.3	8,235	-0.06%
2024/06/24	4.2	83.94	12	83.62	82.50	-7.8	8,202	-0.09%
2024/06/21	15	86.14	0	0.00	85.60	15	8,200	0.18%
2024/06/20	11	83.55	8	83.58	83.60	3	8,150	0.04%
2024/06/19	3.1	83.51	0	0.00	83.00	3.1	8,145	0.04%
2024/06/17	3	85.57	0	0.00	84.50	3	8,146	0.04%
2024/06/14	10	86.08	7	85.96	86.00	3	8,138	0.04%
2024/06/13	4	86.35	8	85.79	85.30	-4	8,106	-0.05%
2024/06/12	3	84.03	1	84.30	85.40	2	8,095	0.02%
2024/06/11	2	85.90	2	84.95	85.00	0	8,110	0.00%
2024/06/07	2	86.38	2	87.30	87.10	0	8,225	0.00%
2024/06/06	4.3	85.17	1.3	84.99	84.40	3	8,261	0.04%
2024/06/05	4	87.90	1	85.80	85.30	3	8,297	0.04%
2024/06/04	1	88.90	21.1	88.95	88.50	-20.1	8,476	-0.24%
2024/06/03	0	0.00	9	91.77	90.80	-9	9,009	-0.10%
2024/05/31	2.3	91.71	21	91.44	91.80	-18.7	9,088	-0.21%
2024/05/30	13	93.34	9	92.61	92.00	4	8,928	0.04%
2024/05/29	40	94.30	42	94.12	91.40	-2	8,751	-0.02%
2024/05/28	20	91.83	9	90.51	90.70	11	8,343	0.13%
2024/05/27	98.1	91.34	201	91.32	91.20	-102.9	8,191	-1.26%	大賣/鉅額交易
2024/05/24	212	89.37	203	91.87	89.10	9	7,782	0.12%	大買/大賣/
2024/05/23	36	85.76	27	86.44	85.50	9	6,902	0.13%
2024/05/22	14.1	85.12	6	84.37	83.50	8.1	6,408	0.13%
2024/05/21	98.1	85.61	88.2	85.65	87.60	9.9	5,967	0.17%
2024/05/20	28	76.50	40.1	77.89	80.80	-12.1	5,023	-0.24%
2024/05/17	2	73.65	0	73.50	73.50	2	4,853	0.04%
2024/05/16	19	73.14	21	73.14	72.50	-2	4,846	-0.04%
2024/05/15	1.2	71.41	3	70.33	70.30	-1.9	4,873	-0.04%
2024/05/14	0	0.00	1	71.50	71.70	-1	4,892	-0.02%
2024/05/13	0	0.00	4	70.60	71.00	-4	4,938	-0.08%
2024/05/10	1	70.30	0.6	70.00	71.20	0.4	5,090	0.01%
2024/05/09	3	73.43	2	74.90	72.20	1	5,077	0.02%
2024/05/08	3.1	73.90	0	0.00	73.50	3.1	5,054	0.06%
2024/05/07	9	74.80	10	74.14	74.10	-1	5,125	-0.02%
2024/05/06	10	74.95	14	73.15	72.80	-4	5,077	-0.08%
2024/05/03	0	0.00	2	73.00	72.10	-2	4,991	-0.04%
2024/05/02	3	74.93	2	74.25	73.50	1	4,925	0.02%
2024/04/30	7	74.64	5	73.70	74.10	2	4,853	0.04%
2024/04/29	2	74.05	8.2	73.98	73.80	-6.2	4,780	-0.13%
2024/04/26	28	73.36	29	73.74	70.50	-1	4,646	-0.02%
2024/04/25	33	72.78	23	72.29	72.60	10	4,455	0.22%
2024/04/24	70	70.05	79	70.59	73.30	-9	4,192	-0.21%
2024/04/23	0	0.00	3	66.70	66.70	-3	4,090	-0.07%
2024/04/22	3	65.60	0	0.00	64.80	3	4,080	0.07%
2024/04/19	1	69.10	0	0.00	67.80	1	4,057	0.02%
2024/04/18	15	70.52	2	70.60	70.10	13	4,021	0.32%
2024/04/17	0	0.00	11	69.59	69.20	-11	3,961	-0.28%
2024/04/16	5	64.52	0	0.00	64.60	5	3,921	0.13%
2024/04/15	1	67.20	1	67.40	67.00	0	3,909	0.00%
2024/04/12	1	69.10	1	68.20	68.80	0	3,905	0.00%
2024/04/11	2	69.00	1	68.90	67.90	1	3,907	0.03%
2024/04/10	2	69.90	0	0.00	68.90	2	4,013	0.05%
2024/04/09	1.6	70.15	1	67.70	70.50	0.6	4,009	0.01%
2024/04/08	1	65.90	1	66.40	65.80	0	3,965	0.00%
2024/04/02	2	64.90	0	0.00	65.10	2	4,399	0.05%
2024/03/29	0	65.40	0	0.00	64.70	0	4,465	0.00%
2024/03/28	1	65.40	0	0.00	64.70	1	4,449	0.02%
2024/03/27	24	64.98	24	64.87	65.40	0	4,455	0.00%
2024/03/26	1	65.80	0	0.00	65.30	1	4,443	0.02%
2024/03/25	1	67.30	1	67.40	67.30	0	4,406	0.00%
2024/03/22	0	0.00	4	66.50	65.70	-4	4,392	-0.09%
2024/03/21	1	66.20	1	66.90	66.20	0	4,376	0.00%
2024/03/20	2.2	66.17	0	0.00	66.00	2.2	4,370	0.05%
2024/03/18	1	67.80	1	69.20	68.90	0	4,375	0.00%
2024/03/15	1	67.90	0	0.00	67.60	1	4,498	0.02%
2024/03/14	3	68.30	4	68.78	67.90	-1	4,481	-0.02%
2024/03/13	9	71.31	9	69.54	71.00	0	4,425	0.00%
2024/03/12	2	69.25	4	70.70	72.40	-2	4,272	-0.05%
2024/03/11	8	71.31	6	70.08	68.70	2	4,134	0.05%
2024/03/08	17.1	74.65	11	76.65	70.80	6.1	4,020	0.15%
2024/03/07	44	77.07	45	78.81	76.10	-1	3,727	-0.03%
2024/03/06	0	0.00	3	72.97	73.20	-3	3,062	-0.10%
2024/03/05	1	66.90	2	67.25	66.60	-1	2,854	-0.04%
2024/03/04	20	69.15	18	70.44	67.50	2	2,823	0.07%
2024/03/01	4	67.63	3	67.90	68.00	1	2,698	0.04%
2024/02/29	4	66.60	2	66.20	66.50	2	2,608	0.08%
2024/02/27	34	63.32	0	0.00	65.70	34	2,572	1.32%
2024/02/26	0	64.90	0	0.00	64.50	0	2,555	0.00%
2024/02/21	0	0.00	1	66.10	65.20	-1	2,529	-0.04%
2024/02/20	0	0.00	6	65.88	65.50	-6	2,514	-0.24%
2024/02/19	28	67.30	3	67.33	66.10	25	2,493	1.00%
2024/02/16	0	0.00	3	67.30	67.30	-3	2,461	-0.12%
2024/02/15	4	65.18	4	65.58	65.50	0	2,388	0.00%
2024/02/05	3	66.30	2	66.30	64.60	1	2,349	0.04%
2024/02/02	15	67.03	16.5	66.65	66.50	-1.5	2,301	-0.07%
2024/02/01	1	63.90	0	0.00	64.40	1	2,132	0.05%
2024/01/31	0	63.60	0	0.00	63.70	0	2,134	0.00%
2024/01/30	3	64.40	2	64.45	64.00	1	2,143	0.05%
2024/01/29	0	0.00	1	63.00	63.10	-1	2,064	-0.05%
2024/01/22	1	63.40	0	0.00	63.60	1	2,289	0.04%
2024/01/15	0	62.00	2	61.10	62.00	-2	2,233	-0.09%
2024/01/11	1	61.40	5	61.60	61.50	-4	2,221	-0.18%
2024/01/09	0	0.00	2	60.85	60.90	-2	2,213	-0.09%
2024/01/04	6.5	64.85	42	67.67	64.00	-35.5	2,177	-1.63%
2024/01/03	1	66.38	1	66.50	65.90	0	2,083	0.00%
2024/01/02	2	65.30	1.5	66.88	67.30	0.6	2,062	0.03%
2023/12/29	18	67.41	23	67.60	67.20	-5	1,996	-0.25%
2023/12/28	33	66.92	21	66.50	67.10	12	1,884	0.64%
2023/12/27	41	63.49	7	63.09	64.50	34	1,600	2.12%
2023/12/25	1	60.00	0	0.00	60.10	1	1,589	0.06%
2023/12/22	1	60.40	0	0.00	60.80	1	1,621	0.06%
2023/12/18	0	0.00	2	59.90	59.50	-2	1,920	-0.10%
2023/12/15	0	0.00	16	61.93	61.30	-16	2,052	-0.78%
2023/12/14	7	62.69	2	62.80	62.50	5	2,065	0.24%
2023/12/12	22	65.78	22	65.95	61.60	0	2,069	0.00%
2023/12/06	0	0.00	1	61.80	60.10	-1	2,064	-0.05%
2023/12/05	0	0.00	1	61.10	60.90	-1	2,169	-0.05%
2023/12/04	0	0.00	3	61.77	61.50	-3	2,315	-0.13%
2023/12/01	2	61.65	1	62.20	61.30	1	2,334	0.04%
2023/11/30	1	61.20	0	0.00	61.20	1	2,348	0.04%
2023/11/27	0	0.00	0	58.20	58.30	0	2,540	0.00%
2023/11/22	0	0.00	5	60.50	60.80	-5	2,615	-0.19%
2023/11/20	0	0.00	22.1	59.24	60.70	-22.1	2,662	-0.83%
2023/11/10	27	60.07	10	60.40	59.80	17	3,088	0.55%
2023/11/09	0	0.00	1	60.50	60.40	-1	3,096	-0.03%
2023/11/08	0	60.30	1	60.20	59.50	-1	3,099	-0.03%
2023/11/07	0	0.00	3	59.77	59.50	-3	3,136	-0.10%
2023/11/02	12	59.47	11	59.20	59.40	1	3,210	0.03%
2023/11/01	21	60.07	0	0.00	56.50	21	3,215	0.65%
2023/10/31	0	0.00	2	59.90	59.90	-2	3,145	-0.06%
2023/10/23	1	54.50	0	0.00	54.20	1	3,921	0.03%
2023/10/19	0.2	54.48	0	0.00	54.50	0.2	5,058	0.00%
2023/10/13	1	57.70	0	0.00	57.40	1	6,269	0.02%
2023/10/11	2	58.50	1	58.70	56.80	1	6,643	0.02%
2023/10/06	2	60.40	2	59.50	59.50	0	6,668	0.00%
2023/10/04	5	60.14	2	60.65	60.40	3	6,663	0.05%
2023/10/02	0	0.00	3	63.67	63.90	-3	6,588	-0.05%
2023/09/28	3	63.57	2	64.10	62.40	1	6,554	0.02%
2023/09/27	0	0.00	5	62.74	63.30	-5	6,525	-0.08%
2023/09/26	32	65.09	25	64.60	61.70	7	6,537	0.11%
2023/09/25	1	63.70	0	0.00	63.10	1	6,438	0.02%
2023/09/22	0	63.80	1	63.50	64.60	-1	6,412	-0.02%
2023/09/21	3	62.17	16	63.86	64.00	-13	6,325	-0.21%
2023/09/20	10	64.65	7.1	63.42	61.90	2.9	6,229	0.05%
2023/09/18	0	0.00	51	63.67	62.90	-51	6,075	-0.84%
2023/09/15	2	63.90	12	64.34	64.00	-10	6,063	-0.16%
2023/09/14	49	63.80	24.2	63.78	64.50	24.9	6,016	0.41%
2023/09/13	0.3	59.96	1	60.70	60.90	-0.8	5,931	-0.01%
2023/09/11	51	61.91	1	60.80	60.80	50	5,902	0.85%
2023/09/08	4	63.90	4.1	63.86	63.60	-0.1	5,850	0.00%
2023/09/07	36	64.30	32	64.88	63.70	4	5,731	0.07%
2023/09/05	1	60.60	9	60.49	61.20	-8	5,589	-0.14%
2023/09/04	8	61.58	40	60.67	61.70	-32	5,585	-0.57%
2023/09/01	1	58.30	0	0.00	57.90	1	5,481	0.02%
2023/08/31	8	59.03	0	0.00	58.90	8	5,493	0.15%
2023/08/30	4	59.30	7	57.80	59.20	-3	5,485	-0.05%
2023/08/29	4	55.90	0	0.00	56.00	4	5,441	0.07%
2023/08/25	0	0.00	2	57.50	57.40	-2	5,449	-0.04%
2023/08/24	8	59.68	9.1	60.13	59.10	-1.1	5,458	-0.02%
2023/08/23	6	58.57	0	0.00	58.50	6	5,453	0.11%
2023/08/22	30	60.15	2	58.90	58.70	28	5,453	0.51%
2023/08/18	12	60.68	7	58.49	58.50	5	5,322	0.09%
2023/08/17	9.3	61.02	3	60.67	61.50	6.3	5,252	0.12%
2023/08/15	0	0.00	3	57.40	56.20	-3	5,068	-0.06%
2023/08/14	0	0.00	6	57.00	55.70	-6	5,051	-0.12%
2023/08/11	6	58.80	3	58.37	57.70	3	5,027	0.06%
2023/08/10	1	57.60	4	57.48	57.10	-3	4,973	-0.06%
2023/08/08	10.1	62.99	10	61.60	62.10	0.1	4,893	0.00%
2023/08/04	9	62.57	2	60.70	62.80	7	4,785	0.15%
2023/08/02	5	62.08	7	62.70	61.80	-2	4,774	-0.04%
2023/08/01	0	0.00	3	66.07	66.30	-3	4,756	-0.06%
2023/07/31	0	0.00	1	67.40	68.10	-1	4,908	-0.02%
2023/07/28	1	71.30	6	70.68	70.70	-5	4,807	-0.10%
2023/07/27	19.1	74.12	10	73.18	71.60	9.1	4,702	0.19%
2023/07/26	5	73.66	2	71.85	71.10	3	4,455	0.07%
2023/07/25	10	75.65	16	75.63	74.20	-6	4,307	-0.14%
2023/07/24	59	75.38	73	74.92	76.10	-14	3,872	-0.36%
2023/07/21	27	68.08	18	68.74	70.90	9	3,203	0.28%
2023/07/20	1	63.50	17	63.64	64.50	-16	2,530	-0.63%
2023/07/19	11	58.45	21	58.60	58.70	-10	2,430	-0.41%
2023/07/18	32	59.93	10	59.35	60.00	22	2,310	0.95%
2023/07/17	38	59.02	21	58.51	57.90	17	2,023	0.84%
2023/07/14	0	0.00	1	55.10	55.10	-1	1,750	-0.06%
2023/07/13	1	51.00	2	50.70	50.10	-1	1,678	-0.06%
2023/07/12	22	50.10	0	0.00	49.30	22	1,684	1.31%
2023/07/11	3	49.32	0	0.00	49.35	3	1,690	0.18%
2023/07/10	1	47.65	1	47.80	47.70	0	1,702	0.00%
2023/07/07	0	0.00	1	48.00	48.30	-1	1,731	-0.06%
2023/07/04	2	50.05	2	49.00	50.10	0	1,771	0.00%
2023/07/03	1	48.50	2	48.15	48.35	-1	1,744	-0.06%
2023/06/27	1	46.60	0	0.00	45.80	1	2,043	0.05%
2023/06/20	1	48.25	61	48.45	48.75	-60	2,257	-2.66%
2023/06/13	60	49.99	0	0.00	49.85	60	2,275	2.64%
2023/06/09	5	50.69	19	49.80	51.10	-14	2,250	-0.62%
2023/06/08	6	49.42	15	49.07	48.60	-9	2,214	-0.41%
2023/06/07	14	51.33	5	51.22	51.90	9	2,156	0.42%
2023/06/06	5	49.86	6	49.98	50.10	-1	2,107	-0.05%
2023/06/05	0	0.00	4	51.33	51.40	-4	2,079	-0.19%
2023/06/02	4	50.40	3	50.57	50.30	1	2,042	0.05%
2023/06/01	4	49.41	4	49.51	50.00	0	2,021	0.00%
2023/05/31	3	49.72	5	50.02	50.00	-2	2,009	-0.10%
2023/05/30	7	49.29	4	49.69	49.85	3	1,993	0.15%
2023/05/29	0	0.00	5	49.22	49.45	-5	1,965	-0.25%
2023/05/26	8	48.11	6	48.24	48.25	2	1,915	0.10%
2023/05/25	5	48.22	5	48.06	47.90	0	1,888	0.00%
2023/05/22	1	47.00	0	0.00	46.85	1	1,830	0.05%
2023/05/19	1	46.35	3	46.50	46.55	-2	1,830	-0.11%
2023/05/15	5	44.30	7	43.70	43.95	-2	1,810	-0.11%
2023/05/11	3	44.50	0	0.00	44.05	3	1,799	0.17%
2023/05/10	0	0.00	2	45.45	45.25	-2	1,789	-0.11%
2023/05/09	44	48.38	38	47.24	46.55	6	1,771	0.34%
2023/05/08	67	49.44	66	48.95	48.20	1	1,709	0.06%
2023/05/05	20	50.41	22	50.95	49.25	-2	1,625	-0.12%
2023/05/02	0	0.00	7	48.01	47.85	-7	1,385	-0.51%
2023/04/27	2	45.47	3	47.00	46.90	-1	1,334	-0.07%
2023/04/24	2	43.70	1	44.00	44.00	1	1,271	0.08%
2023/04/21	5	43.64	14	43.74	43.50	-9	1,264	-0.71%
2023/04/19	6	46.76	0	0.00	46.70	6	1,206	0.50%
2023/04/18	2	48.28	0	0.00	47.70	2	1,186	0.17%
2023/04/17	3	48.18	3	48.35	48.30	0	1,152	0.00%
2023/04/13	5	47.22	5	47.69	47.40	0	1,063	0.00%
2023/03/30	1	48.45	0	0.00	47.00	1	875	0.11%
2023/03/29	3	48.55	1	49.20	47.30	2	815	0.25%
2023/03/27	19	44.91	21	45.26	46.85	-2	549	-0.36%
2023/03/24	1	42.40	3	42.92	42.60	-2	461	-0.43%
2023/03/23	20	43.83	19	43.51	43.60	1	431	0.23%
2023/03/22	3	40.52	6	41.13	41.40	-3	291	-1.03%
2023/03/16	0	36.30	0	0.00	35.70	0	232	0.00%
2023/03/14	0	36.75	0	0.00	36.65	0	231	0.00%
2023/03/06	5	37.50	0	0.00	37.75	5	218	2.29%
2023/03/03	1	37.75	0	0.00	37.80	1	213	0.47%
2023/02/24	0	35.79	0	0.00	35.55	0	191	0.00%
2023/02/20	12	36.65	5	36.70	36.50	7	183	3.81%
2023/01/31	0	0.00	1	33.20	33.05	-1	147	-0.68%
2023/01/09	1	32.50	1	32.50	32.50	0	157	0.00%
2022/12/20	0	0.00	1	33.00	31.70	-1	181	-0.55%
2022/11/10	0	0.00	2	33.40	33.05	-2	186	-1.07%
2022/10/18	3	30.65	3	30.75	30.90	0	203	0.00%
2022/10/13	0	0.00	2	29.95	30.00	-2	205	-0.97%
2022/10/07	0	0.00	1	33.60	33.70	-1	214	-0.47%
2022/10/05	1	33.85	1	34.40	33.80	0	221	0.00%
2022/10/04	2	33.43	0	0.00	33.95	2	222	0.90%
2022/09/29	1	33.50	0	0.00	33.30	1	235	0.42%
2022/09/28	2	34.53	0	0.00	32.85	2	244	0.82%
2022/09/16	1	39.00	0	0.00	38.45	1	286	0.35%
2022/09/15	4	39.19	0	0.00	39.30	4	288	1.39%
2022/09/01	1	40.85	1	41.00	40.50	0	310	0.00%
2022/08/22	2	42.55	0	0.00	42.70	2	317	0.63%
2022/08/09	2	40.40	2	40.55	40.85	0	313	0.00%
2022/08/05	0	0.00	1	42.25	42.30	-1	310	-0.32%
2022/07/28	0	39.90	0	0.00	39.85	0	315	0.00%
2022/07/22	0	40.45	0	0.00	40.10	0	321	0.00%
2022/07/19	1	40.45	0	0.00	40.60	1	333	0.30%
2022/07/13	1	38.40	1	38.55	37.60	0	330	0.00%
2022/07/08	2	38.25	3	38.33	38.60	-1	352	-0.28%
2022/07/07	1	36.70	1	36.90	37.00	0	349	0.00%
2022/07/06	3	36.33	3	36.57	35.75	0	357	0.00%
2022/07/05	4	35.83	3	35.75	35.65	1	354	0.28%
2022/07/04	0	0.00	1	36.45	36.45	-1	338	-0.30%
2022/07/01	0	0.00	22	33.15	33.15	-22	330	-6.66%
2022/06/30	1	36.50	0	0.00	36.50	1	327	0.31%
2022/06/28	0	0.00	33	38.57	38.55	-33	353	-9.34%
2022/06/23	0	37.10	3	36.90	37.00	-3	373	-0.80%
2022/06/22	1	38.90	1	37.20	37.20	0	377	0.00%
2022/06/16	0	0.00	1	43.05	42.20	-1	383	-0.26%
2022/06/14	2	42.85	2	43.00	43.45	0	394	0.00%
2022/05/30	1	43.75	2	43.65	43.75	-1	550	-0.18%
2022/05/26	5	43.64	2	44.30	43.05	3	576	0.52%
2022/05/25	2	42.63	4	42.81	43.40	-2	590	-0.34%
2022/05/23	1	43.00	1	42.80	42.80	0	635	0.00%
2022/05/18	2	43.03	2	43.20	43.00	0	712	0.00%
2022/04/28	0	0.00	1	43.80	43.90	-1	1,916	-0.05%
2022/04/26	1	44.95	0	0.00	44.35	1	2,221	0.05%
2022/04/25	1	43.85	0	0.00	43.85	1	2,277	0.04%
2022/04/22	1	45.90	0	0.00	46.20	1	2,280	0.04%
2022/04/15	4	47.68	0	0.00	47.15	4	2,321	0.17%
2022/04/12	2	49.95	0	0.00	49.80	2	2,358	0.08%
2022/04/07	7	52.89	0	0.00	52.10	7	2,394	0.29%
2022/04/01	0	0.00	2	54.35	54.20	-2	2,419	-0.08%
2022/03/31	2	53.95	3	54.03	53.90	-1	2,422	-0.04%
2022/03/30	0	0.00	1	53.20	53.20	-1	2,457	-0.04%
2022/03/29	1	51.20	1	51.40	51.30	0	2,499	0.00%
2022/03/28	3	51.14	3	51.30	51.80	0	2,507	0.00%
2022/03/25	4	51.90	2	52.20	51.80	2	2,511	0.08%
2022/03/24	2	52.25	3	52.43	52.70	-1	2,513	-0.04%
2022/03/23	5	52.92	2	53.25	53.00	3	2,525	0.12%
2022/03/22	5	52.06	3	52.53	52.30	2	2,526	0.08%
2022/03/21	2	52.55	1	52.80	52.60	1	2,535	0.04%
2022/03/18	3	52.27	3	52.43	53.20	0	2,559	0.00%
2022/03/17	0	0.00	4	52.85	53.20	-4	2,578	-0.16%
2022/03/16	4.2	51.73	4.1	52.02	51.90	0	2,588	0.00%
2022/03/15	8	51.76	3	51.70	51.50	5	2,616	0.19%
2022/03/14	3	52.63	2	52.60	52.80	1	2,659	0.04%
2022/03/11	11	53.41	1	53.50	53.20	10	2,767	0.36%
2022/03/10	1	53.90	1	54.20	54.00	0	2,903	0.00%
2022/03/09	0	0.00	1	52.80	53.10	-1	3,213	-0.03%
2022/03/08	1	51.60	0	0.00	51.80	1	3,392	0.03%
2022/03/07	20	52.90	0	0.00	52.80	20	3,406	0.59%
2022/03/04	1	57.30	6	55.98	55.40	-5	3,446	-0.15%
2022/03/03	1	57.20	5	57.60	57.10	-4	3,476	-0.12%
2022/03/02	3	54.87	3	55.20	55.10	0	3,510	0.00%
2022/03/01	7	54.14	3	54.30	54.10	4	3,593	0.11%
2022/02/25	4	53.40	7	53.84	53.60	-3	3,898	-0.08%
2022/02/24	16	53.56	3	54.13	52.60	13	4,031	0.32%
2022/02/23	5	55.48	7	55.60	55.80	-2	4,017	-0.05%
2022/02/22	9	55.27	8	55.28	54.50	1	4,026	0.02%
2022/02/21	10	57.10	8	57.34	56.60	2	3,997	0.05%
2022/02/18	6	57.43	6	57.72	58.00	0	3,982	0.00%
2022/02/17	19	58.09	23	58.25	57.90	-4	3,961	-0.10%
2022/02/16	2	55.35	2	55.55	55.40	0	3,851	0.00%
2022/02/15	2	56.40	0	0.00	55.20	2	3,873	0.05%
2022/02/14	4	55.58	85	55.94	55.50	-81	3,910	-2.07%
2022/02/11	5	59.60	41	59.71	59.00	-36	3,864	-0.93%
2022/02/10	21	60.90	13	60.23	60.30	8	3,806	0.21%
2022/02/09	29	61.33	2	60.55	61.20	27	3,670	0.74%
2022/02/08	12	60.20	9	61.48	60.60	3	3,523	0.09%
2022/02/07	1	58.00	6	57.75	58.60	-5	3,143	-0.16%
2022/01/26	4	52.30	2	52.90	53.30	2	3,006	0.07%
2022/01/25	9	52.60	0	0.00	52.00	9	2,990	0.30%
2022/01/24	13	52.43	2	53.60	53.70	11	2,971	0.37%
2022/01/21	21	54.51	7	54.50	52.60	14	2,933	0.48%
2022/01/20	50	57.69	11	58.05	57.30	39	2,859	1.36%
2022/01/19	36	57.22	9	57.49	58.10	27	2,699	1.00%
2022/01/18	10	54.90	2.1	54.81	55.30	7.9	2,547	0.31%
2022/01/12	1	51.90	1	52.10	51.80	0	2,468	0.00%
2022/01/11	3	53.67	12	53.78	52.30	-9	2,455	-0.37%
2022/01/10	15	54.75	5	54.54	54.00	10	2,441	0.41%
2022/01/07	3	54.93	2	55.85	53.00	1	2,415	0.04%
2022/01/05	1	54.50	3	54.80	54.80	-2	2,383	-0.08%
2022/01/04	1	56.50	1	56.10	56.50	0	2,360	0.00%
2022/01/03	0	0.00	4	55.00	55.40	-4	2,334	-0.17%
2021/12/29	1	54.80	2	55.05	54.80	-1	2,304	-0.04%
2021/12/27	1	54.00	0	0.00	53.70	1	2,275	0.04%
2021/12/24	9	55.86	7	55.63	54.70	2	2,266	0.09%
2021/12/23	0	0.00	1	56.40	55.50	-1	2,210	-0.05%
2021/12/21	0	0.00	1	52.20	52.40	-1	2,151	-0.05%
2021/12/20	1	51.60	0	0.00	52.00	1	2,143	0.05%
2021/12/15	1	52.40	0	0.00	52.90	1	2,108	0.05%
2021/12/14	2	53.90	0	0.00	52.70	2	2,094	0.10%
2021/12/13	0	0.00	21	55.15	55.80	-21	2,064	-1.02%
2021/12/09	2	54.00	0	0.00	54.30	2	2,018	0.10%
2021/12/07	5	53.94	4	53.83	54.00	1	1,929	0.05%
2021/12/06	2	59.60	1	60.40	58.20	1	1,817	0.06%
2021/12/03	9	60.30	2	60.70	59.60	7	1,681	0.42%
2021/12/02	1	59.50	10	58.63	62.20	-9	1,365	-0.66%
2021/12/01	1	54.70	6	56.35	56.60	-5	1,171	-0.43%
2021/11/30	6	55.58	2	56.80	55.30	4	1,135	0.35%
2021/11/29	2	53.75	2	53.75	54.00	0	1,067	0.00%
2021/11/26	12	56.92	10	57.90	55.00	2	1,013	0.20%
2021/11/25	3	57.60	8	56.91	57.60	-5	944	-0.53%
2021/11/24	10	57.52	14	58.73	57.80	-4	841	-0.48%
2021/11/23	19	55.09	11	55.95	56.10	8	527	1.52%
2021/11/19	2	44.15	16	45.84	46.40	-14	365	-3.84%
2021/11/17	0	0.00	2	43.75	43.70	-2	339	-0.59%
2021/11/16	2	44.70	1	43.80	43.80	1	335	0.30%
2021/11/15	2	44.80	1	44.60	44.60	1	331	0.30%
2021/11/12	19	45.67	0	0.00	45.40	19	324	5.86%
2021/11/11	30	44.45	9	46.60	46.60	21	285	7.36%
2021/11/10	2	43.00	2	42.45	42.40	0	224	0.00%
2021/10/29	0	0.00	1	40.20	40.20	-1	232	-0.43%
2021/10/28	2	40.75	0	0.00	41.00	2	233	0.86%
2021/10/25	1	39.65	0	0.00	39.65	1	242	0.41%
2021/10/19	1	38.70	0	0.00	38.50	1	266	0.37%
2021/10/18	1	37.35	1	37.55	37.40	0	268	0.00%
2021/10/15	1	37.45	0	0.00	37.95	1	278	0.36%
2021/10/01	1	39.30	0	0.00	39.15	1	354	0.28%
2021/09/28	1	42.50	0	0.00	42.05	1	362	0.28%
2021/09/08	0	0.00	3	40.77	40.40	-3	587	-0.51%
2021/09/07	1	41.35	0	0.00	41.40	1	585	0.17%
2021/09/03	2	43.70	0	0.00	43.60	2	586	0.34%
2021/08/27	1	42.90	1	43.25	43.40	0	602	0.00%
2021/08/26	1	42.90	1	43.05	43.40	0	605	0.00%
2021/08/24	1	42.20	1	42.70	42.20	0	630	0.00%
2021/08/06	2	49.43	2	49.63	48.95	0	691	0.00%
2021/08/05	1	49.70	1	49.85	49.40	0	708	0.00%
2021/07/14	0	0.00	3	53.80	53.30	-3	804	-0.37%
2021/07/13	3	53.00	0	0.00	52.60	3	810	0.37%
2021/07/05	0	0.00	1	51.40	52.10	-1	962	-0.10%
2021/07/02	1	51.10	1	52.00	50.80	0	972	0.00%
2021/07/01	1	51.20	1	52.10	51.10	0	981	0.00%
2021/06/30	1	51.90	1	52.40	51.80	0	995	0.00%
2021/06/29	1	52.10	0	0.00	51.60	1	1,028	0.10%
2021/06/28	3	52.27	4	52.50	52.40	-1	1,131	-0.09%
2021/06/25	4	52.73	4	53.13	52.40	0	1,146	0.00%
2021/06/24	2	53.05	1	53.50	53.00	1	1,142	0.09%
2021/06/22	3	55.00	8	55.60	53.80	-5	1,130	-0.44%
2021/06/21	48	54.61	40	55.05	55.00	8	1,095	0.73%
2021/06/18	0	0.00	2	54.15	54.70	-2	1,008	-0.20%
2021/06/10	1	49.05	2	49.03	49.20	-1	1,017	-0.10%
2021/06/09	2	48.80	1	48.35	48.35	1	1,017	0.10%
2021/06/03	2	49.28	2	49.50	49.40	0	1,024	0.00%
2021/05/27	1	45.75	1	46.00	45.80	0	998	0.00%
2021/05/25	2	45.78	2	46.00	46.60	0	1,003	0.00%
2021/05/21	0	0.00	1	45.25	45.30	-1	1,003	-0.10%
2021/05/19	1	44.25	1	44.65	44.80	0	1,012	0.00%
2021/05/14	1	44.50	0	0.00	45.50	1	998	0.10%
2021/05/12	1	45.00	2	47.20	45.00	-1	979	-0.10%
2021/05/11	2	52.60	0	0.00	50.00	2	957	0.21%
2021/05/10	2	55.50	2	55.80	55.40	0	937	0.00%
2021/05/06	2	55.30	0	0.00	55.50	2	934	0.21%
2021/05/04	5	56.50	5.4	57.51	56.00	-0.4	930	-0.05%
2021/05/03	1	59.40	1.4	59.74	58.50	-0.4	922	-0.04%
2021/04/29	1	61.30	2	61.65	61.10	-1	918	-0.11%
2021/04/28	4	61.35	3.2	61.85	61.10	0.8	927	0.09%
2021/04/27	3	61.97	6	62.02	61.50	-3	941	-0.32%
2021/04/26	4	62.43	1	62.50	62.10	3	938	0.32%
2021/04/23	1	61.50	3	62.10	63.00	-2	939	-0.21%
2021/04/22	3	63.37	2	63.28	62.10	1	957	0.10%
2021/04/21	2	64.65	1	64.20	64.20	1	968	0.10%
2021/04/20	1	64.90	1	65.10	65.10	0	978	0.00%
2021/04/19	3	64.97	5	65.50	65.20	-2	1,025	-0.19%
2021/04/16	5	65.74	3	66.40	65.40	2	1,025	0.20%
2021/04/15	2	67.00	1	66.30	66.30	1	1,053	0.09%
2021/04/14	10	66.40	12	66.53	67.50	-2	1,027	-0.19%
2021/04/12	1	63.50	0	0.00	63.70	1	958	0.10%
2021/04/09	4	64.40	0	0.00	64.00	4	961	0.42%
2021/04/07	0	0.00	2	64.30	64.50	-2	960	-0.21%
2021/04/06	2	65.00	0	0.00	64.70	2	953	0.21%
2021/04/01	1	66.70	2	65.55	65.60	-1	940	-0.11%
2021/03/31	30	65.10	29	65.87	66.00	1	907	0.11%
2021/03/26	0	0.00	2	60.40	60.20	-2	796	-0.25%
2021/03/23	0	63.20	0	0.00	61.40	0	811	0.00%
2021/03/17	4	63.75	4	63.20	63.50	0	827	0.00%
2021/03/16	1	63.80	0	0.00	63.80	1	823	0.12%
2021/03/15	1	61.10	0	0.00	61.00	1	803	0.12%
2021/03/12	1	60.90	0	0.00	60.70	1	812	0.12%
2021/03/11	0	0.00	2	60.95	61.00	-2	834	-0.24%
2021/03/10	1	60.40	0	0.00	60.50	1	847	0.12%
2021/03/09	0	0.00	1	59.10	59.00	-1	855	-0.12%
2021/02/22	2	60.90	0	0.00	60.70	2	1,235	0.16%
2021/02/17	2	57.30	0	0.00	57.50	2	1,475	0.14%
2021/01/27	0	0.00	1	59.30	59.00	-1	1,874	-0.05%
2021/01/26	1	59.00	0	0.00	58.70	1	1,908	0.05%
2021/01/21	2	58.10	6	57.90	58.10	-4	1,944	-0.21%
2021/01/20	1	61.20	1	60.20	59.50	0	1,947	0.00%
2021/01/13	5	66.46	5	66.54	65.90	0	1,888	0.00%
2021/01/12	9	66.57	9	66.40	65.10	0	1,871	0.00%
2021/01/08	0	0.00	5	66.20	65.90	-5	1,830	-0.27%
2021/01/06	2	65.50	0	0.00	64.30	2	1,808	0.11%
2021/01/05	0	0.00	1	65.20	65.60	-1	1,790	-0.06%
2021/01/04	1	62.00	0	0.00	63.00	1	1,762	0.06%
2020/12/29	0	0.00	2	64.05	63.80	-2	1,808	-0.11%
2020/12/28	0	0.00	1	64.70	64.10	-1	1,877	-0.05%
2020/12/24	2	64.60	2	65.00	64.50	0	1,911	0.00%
2020/12/22	1	64.90	0	0.00	64.00	1	1,983	0.05%
2020/12/21	1	64.80	2	65.25	64.80	-1	1,992	-0.05%
2020/12/16	0	0.00	1	65.80	65.40	-1	1,990	-0.05%
2020/12/15	0	0.00	3	64.40	64.40	-3	1,987	-0.15%
2020/12/11	1	64.50	2	64.80	64.20	-1	1,996	-0.05%
2020/12/09	0	0.00	1	66.80	66.70	-1	2,011	-0.05%
2020/12/08	0	0.00	1	66.70	66.50	-1	2,009	-0.05%
2020/12/07	4	65.00	0	0.00	65.60	4	2,012	0.20%
2020/12/04	1	66.80	0	0.00	66.80	1	2,002	0.05%
2020/12/02	3	68.10	3	67.67	68.10	0	2,007	0.00%
2020/11/27	0	0.00	5	67.00	68.40	-5	1,910	-0.26%
2020/11/24	1	66.40	6	66.67	66.40	-5	1,834	-0.27%
2020/11/19	3	68.70	0	0.00	69.10	3	1,814	0.17%
2020/11/18	39	69.05	31	69.35	68.50	8	1,780	0.45%
2020/11/16	0	0.00	29	65.14	64.90	-29	1,688	-1.72%
2020/11/13	6	64.30	0	0.00	64.50	6	1,692	0.35%
2020/11/12	22	65.24	32	65.43	65.70	-10	1,655	-0.60%
2020/11/11	3	62.20	3	62.60	62.30	0	1,453	0.00%
2020/11/10	7	62.24	6	63.10	62.20	1	1,449	0.07%
2020/11/09	28	61.47	0	0.00	61.80	28	1,435	1.95%
2020/11/06	0	0.00	2	60.30	59.60	-2	1,420	-0.14%
2020/11/02	1	55.00	0	0.00	55.00	1	1,460	0.07%
2020/10/27	1	58.80	0	0.00	59.00	1	1,544	0.06%
2020/10/26	1	60.00	0	0.00	60.00	1	1,559	0.06%
2020/10/15	1	62.40	0	0.00	62.30	1	1,791	0.06%
2020/10/14	0	0.00	2	63.80	63.40	-2	1,834	-0.11%
2020/10/13	0	0.00	2	63.00	62.50	-2	1,895	-0.11%
2020/10/08	3	65.40	3	64.20	64.20	0	2,100	0.00%
2020/10/07	5	65.30	0	0.00	64.80	5	2,129	0.23%
2020/09/28	5	61.12	7	60.43	59.80	-2	2,769	-0.07%
2020/09/25	3	56.33	21	57.32	56.20	-18	2,815	-0.64%
2020/09/14	1	65.10	5	64.20	65.00	-4	3,082	-0.13%
2020/09/09	0	0.00	6	62.63	64.00	-6	3,139	-0.19%
2020/09/07	1	65.60	0	0.00	63.80	1	3,194	0.03%
2020/09/02	3	67.10	3	67.50	67.40	0	3,253	0.00%
2020/08/31	1	66.70	0	0.00	66.80	1	3,403	0.03%
2020/08/28	0	0.00	1	68.00	67.30	-1	3,448	-0.03%
2020/08/27	2	68.20	0	0.00	67.20	2	3,487	0.06%
2020/08/26	5	68.30	0	0.00	69.00	5	3,658	0.14%
2020/08/25	3	67.27	2	67.50	66.80	1	3,637	0.03%
2020/08/24	1	67.40	0	0.00	67.20	1	3,693	0.03%
2020/08/21	2	66.35	1	66.90	67.30	1	3,710	0.03%
2020/08/20	6	66.40	4	69.00	65.40	2	3,746	0.05%
2020/08/14	1	75.60	0	0.00	76.10	1	3,873	0.03%
2020/08/12	1	77.00	1	76.50	76.10	0	3,914	0.00%
2020/08/11	0	0.00	5	77.70	76.00	-5	3,950	-0.13%
2020/08/10	0	0.00	2	78.70	78.30	-2	4,018	-0.05%
2020/08/07	5	80.30	10	80.03	79.50	-5	4,125	-0.12%
2020/08/06	4	78.00	0	0.00	77.40	4	4,122	0.10%
2020/08/05	5	78.60	1	78.60	78.60	4	4,167	0.10%
2020/08/04	0	0.00	3	78.57	78.30	-3	4,217	-0.07%
2020/08/03	16	78.78	15	78.53	78.40	1	4,296	0.02%
2020/07/31	2	80.70	0	0.00	82.00	2	4,366	0.05%
2020/07/30	3	80.70	0	0.00	81.10	3	4,442	0.07%
2020/07/28	5	79.00	1	81.40	77.00	4	4,731	0.08%
2020/07/27	1	80.50	4	81.55	80.10	-3	4,772	-0.06%
2020/07/24	1	82.60	0	0.00	82.00	1	4,999	0.02%
2020/07/23	1	84.50	0	0.00	83.80	1	5,474	0.02%
2020/07/22	8	84.85	0	0.00	85.10	8	5,504	0.15%
2020/07/21	6	84.58	9	84.52	84.70	-3	5,508	-0.05%
2020/07/17	5	86.20	4	84.38	84.40	1	5,552	0.02%
2020/07/16	3	87.70	3	87.30	87.00	0	5,584	0.00%
2020/07/15	0	0.00	5	89.56	87.40	-5	5,595	-0.09%
2020/07/14	1	87.30	0	0.00	87.50	1	5,562	0.02%
2020/07/13	10	86.97	5	86.50	86.50	5	5,645	0.09%
2020/07/10	11	87.11	3	87.80	86.50	8	5,669	0.14%
2020/07/09	4	91.15	1	90.10	90.20	3	5,663	0.05%
2020/07/08	26	91.42	14	92.04	91.70	12	5,700	0.21%
2020/07/07	36	92.73	42	93.42	92.20	-6	5,743	-0.10%
2020/07/06	11	89.88	11	89.68	90.50	0	5,507	0.00%
2020/07/03	9	89.08	7	88.29	88.10	2	5,512	0.04%
2020/07/01	3	91.33	1	91.30	90.10	2	5,836	0.03%
2020/06/30	1	90.30	1	90.50	90.60	0	5,904	0.00%
2020/06/29	11	90.49	11	90.50	89.70	0	5,942	0.00%
2020/06/24	4	89.10	1	89.60	88.60	3	5,986	0.05%
2020/06/22	0	0.00	1	89.90	88.30	-1	6,213	-0.02%
2020/06/19	2	88.90	0	0.00	89.00	2	6,400	0.03%
2020/06/18	3	89.17	0	0.00	88.60	3	6,555	0.05%
2020/06/12	0	0.00	1	87.30	88.00	-1	7,310	-0.01%
2020/06/11	0	0.00	2	91.50	89.60	-2	7,479	-0.03%
2020/06/09	7	92.01	7	91.39	91.20	0	7,911	0.00%
2020/06/08	13	93.62	15	93.53	92.60	-2	8,061	-0.02%
2020/06/05	15	93.13	5	93.30	94.60	10	8,267	0.12%
2020/06/04	6	93.72	1	94.40	93.50	5	8,463	0.06%
2020/06/03	0	0.00	6	92.87	93.20	-6	8,549	-0.07%
2020/06/02	19	93.92	14	93.99	91.90	5	8,694	0.06%
2020/06/01	1	90.00	4	89.98	90.40	-3	8,949	-0.03%
2020/05/29	1	89.00	0	0.00	89.00	1	9,020	0.01%
2020/05/27	0	0.00	20	92.56	90.90	-20	9,238	-0.22%
2020/05/26	3	93.13	10	91.27	92.70	-7	9,535	-0.07%
2020/05/25	2	90.30	1	89.80	89.80	1	9,889	0.01%
2020/05/22	9	92.67	1	91.90	90.80	8	10,018	0.08%
2020/05/21	0	0.00	10	91.40	92.00	-10	9,998	-0.10%
2020/05/20	1	90.40	0	0.00	90.50	1	9,983	0.01%
2020/05/19	1	92.60	1	93.20	91.80	0	9,972	0.00%
2020/05/18	4	91.85	4	91.30	90.90	0	9,965	0.00%
2020/05/15	6	91.17	5	90.56	90.30	1	9,945	0.01%
2020/05/14	5	94.90	3	94.93	92.60	2	9,870	0.02%
2020/05/13	2	93.15	1	93.70	93.70	1	9,811	0.01%
2020/05/12	2	93.75	0	0.00	93.90	2	9,963	0.02%
2020/05/11	4	95.68	9	96.07	95.30	-5	9,941	-0.05%
2020/05/08	5	96.62	2	95.30	94.60	3	9,931	0.03%
2020/05/07	23	99.29	16	97.97	96.90	7	9,868	0.07%
2020/05/06	14	98.58	26	97.20	98.20	-12	9,762	-0.12%
2020/05/05	63	100.23	62	100.80	98.50	1	9,741	0.01%
2020/05/04	4	97.48	11	96.43	98.00	-7	9,542	-0.07%
2020/04/30	10	97.07	6	97.05	96.70	4	9,499	0.04%
2020/04/29	25	98.99	29	100.47	97.00	-4	9,497	-0.04%
2020/04/28	93	98.19	77	98.35	99.20	16	9,332	0.17%
2020/04/27	3	91.53	4	91.18	90.90	-1	8,871	-0.01%
2020/04/24	1	89.30	6	90.03	90.00	-5	8,832	-0.06%
2020/04/23	1	90.00	0	0.00	90.00	1	8,807	0.01%
2020/04/22	1	86.70	1	87.90	88.00	0	8,741	0.00%
2020/04/21	6	90.53	3	89.43	87.90	3	8,709	0.03%
2020/04/20	4	88.48	1	89.00	89.30	3	8,631	0.03%
2020/04/17	2	88.00	11	89.60	88.10	-9	8,629	-0.10%
2020/04/16	26	91.92	24	91.85	90.80	2	8,588	0.02%
2020/04/15	1	91.70	1	90.40	91.10	0	8,512	0.00%
2020/04/14	9	90.72	6	91.05	91.30	3	8,509	0.04%
2020/04/13	18	91.49	12	90.97	90.10	6	8,521	0.07%
2020/04/10	23	90.89	26	91.08	90.60	-3	8,423	-0.04%
2020/04/09	12	88.58	0	0.00	87.50	12	8,305	0.14%
2020/04/08	10	90.13	6	90.40	90.60	4	8,261	0.05%
2020/04/07	9	91.88	35	92.35	90.10	-26	8,198	-0.32%
2020/04/06	52	90.92	30	90.41	91.80	22	8,011	0.27%
2020/04/01	14	88.47	13	88.65	87.60	1	7,877	0.01%
2020/03/31	5	87.80	5	87.82	86.70	0	7,985	0.00%
2020/03/30	23	86.94	28	87.90	87.10	-5	7,973	-0.06%
2020/03/27	14	87.79	13	88.48	84.70	1	8,009	0.01%
2020/03/26	19	85.93	22	86.31	88.00	-3	8,005	-0.04%
2020/03/25	20	86.69	17	85.64	84.00	3	7,898	0.04%
2020/03/24	14	84.73	16	84.81	84.90	-2	7,733	-0.03%
2020/03/23	7	78.34	7	78.41	80.00	0	7,629	0.00%
2020/03/20	8	75.19	8	75.70	77.00	0	7,849	0.00%
2020/03/19	12	75.37	3	74.83	70.00	9	8,024	0.11%
2020/03/18	23	80.93	32	81.28	77.70	-9	7,779	-0.12%
2020/03/17	4	79.95	5	77.54	79.80	-1	7,527	-0.01%
2020/03/16	26	84.70	22	84.04	77.00	4	7,345	0.05%
2020/03/13	19	79.93	25	77.89	85.00	-6	7,123	-0.08%
2020/03/12	10	84.73	11	84.28	84.30	-1	6,970	-0.01%
2020/03/11	23	91.82	25	89.38	88.80	-2	6,873	-0.03%
2020/03/10	17	87.98	14	88.49	91.00	3	6,670	0.04%
2020/03/09	5	85.22	7	86.10	84.10	-2	6,453	-0.03%
2020/03/06	42	89.62	42	90.16	89.90	0	6,382	0.00%
2020/03/05	23	88.77	17	88.58	89.20	6	6,342	0.09%
2020/03/04	4	82.78	3	82.93	83.60	1	6,476	0.02%
2020/03/03	17	82.25	19	84.62	82.50	-2	6,458	-0.03%
2020/03/02	12	81.48	118	81.61	82.10	-106	6,374	-1.66%	大賣/鉅額交易
2020/02/27	181	81.26	11	84.65	79.70	170	6,266	2.71%	大買/鉅額交易
2020/02/26	101	83.14	165	83.36	86.90	-64	6,006	-1.07%	大買/大賣/
2020/02/25	26	76.89	23	76.74	79.00	3	5,555	0.05%
2020/02/24	2	72.20	4	72.55	74.90	-2	5,443	-0.04%
2020/02/21	4	75.45	2	75.40	74.00	2	5,577	0.04%
2020/02/20	3	75.77	2	76.00	75.20	1	5,588	0.02%
2020/02/19	2	75.50	2	76.00	74.90	0	5,672	0.00%
2020/02/18	3	76.10	11	76.30	75.10	-8	5,734	-0.14%
2020/02/17	4	76.50	12	77.08	76.40	-8	5,816	-0.14%
2020/02/14	26	77.30	3	77.43	77.70	23	5,862	0.39%
2020/02/13	9	78.27	8	78.28	77.10	1	5,845	0.02%
2020/02/12	2	75.20	3	76.07	75.60	-1	5,704	-0.02%
2020/02/11	7	75.63	1	76.00	75.60	6	5,831	0.10%
2020/02/10	3	74.30	3	73.80	74.80	0	5,900	0.00%
2020/02/07	2	76.30	2	75.80	74.50	0	6,099	0.00%
2020/02/06	9	76.73	9	76.78	77.20	0	6,246	0.00%
2020/02/05	2	73.60	2	73.80	74.50	0	6,232	0.00%
2020/02/04	4	73.50	4	73.45	73.60	0	6,302	0.00%
2020/02/03	2	71.20	2	70.40	71.70	0	6,414	0.00%
2020/01/31	2	79.80	7	78.11	76.80	-5	6,410	-0.08%
2020/01/30	0	0.00	3	81.90	80.10	-3	6,575	-0.05%
2020/01/20	2	89.50	2	89.70	89.00	0	6,625	0.00%
2020/01/17	2	90.40	32	89.56	89.50	-30	6,804	-0.44%
2020/01/16	4	90.00	62	89.55	89.80	-58	6,887	-0.84%
2020/01/15	3	91.17	281	90.15	89.80	-278	7,155	-3.89%	大賣/鉅額交易
2020/01/14	3	90.97	3	91.17	91.10	0	7,415	0.00%
2020/01/13	9	89.91	4	89.78	90.50	5	7,440	0.07%
2020/01/10	11	88.74	0	0.00	88.00	11	7,504	0.15%
2020/01/09	1	90.50	3	90.57	90.00	-2	7,496	-0.03%
2020/01/08	5	90.18	53	90.47	89.90	-48	7,601	-0.63%
2020/01/07	12	92.89	23	92.91	91.90	-11	7,621	-0.14%
2020/01/06	8	92.89	13	91.82	91.60	-5	7,678	-0.07%
2020/01/03	2	97.20	4	95.95	94.20	-2	7,785	-0.03%
2020/01/02	10	96.08	13	96.14	96.00	-3	7,952	-0.04%
2019/12/31	6	94.70	11	94.76	94.70	-5	8,302	-0.06%
2019/12/30	11	95.27	16	94.48	94.50	-5	8,535	-0.06%
2019/12/27	9	95.72	6	95.23	95.00	3	8,834	0.03%
2019/12/26	51	98.63	52	98.45	96.00	-1	8,889	-0.01%
2019/12/25	7	97.74	6	97.43	97.00	1	8,756	0.01%
2019/12/24	15	96.08	21	97.32	97.60	-6	8,898	-0.07%
2019/12/23	6	96.43	11	96.96	95.00	-5	8,878	-0.06%
2019/12/20	4	95.25	4	95.18	95.50	0	8,867	0.00%
2019/12/19	8	94.16	12	94.78	95.50	-4	8,965	-0.04%
2019/12/18	17	95.31	23	95.02	94.10	-6	9,095	-0.07%
2019/12/17	78	97.73	53	98.37	95.60	25	9,503	0.26%
2019/12/16	23	95.60	30	95.19	95.40	-7	9,286	-0.08%
2019/12/13	2	90.50	7	91.11	90.70	-5	9,183	-0.05%
2019/12/12	4	91.93	2	92.20	91.40	2	9,402	0.02%
2019/12/11	6	91.70	0	0.00	91.50	6	9,484	0.06%
2019/12/10	2	93.40	4	93.90	92.70	-2	9,607	-0.02%
2019/12/09	12	94.50	9	94.49	93.80	3	9,898	0.03%
2019/12/06	5	94.14	11	94.25	93.10	-6	9,987	-0.06%
2019/12/05	22	92.67	17	92.63	93.20	5	10,004	0.05%
2019/12/04	20	91.40	12	91.77	91.10	8	10,187	0.08%
2019/12/03	7	90.99	7	91.17	90.80	0	10,373	0.00%
2019/12/02	6	92.85	4	93.25	92.00	2	10,553	0.02%
2019/11/29	96	97.18	112	97.85	93.00	-16	10,837	-0.15%	大賣/
2019/11/28	26	92.33	5	92.88	93.00	21	10,567	0.20%
2019/11/27	9	92.27	1	91.50	91.80	8	10,976	0.07%
2019/11/26	9	91.50	9.1	91.40	91.00	-0.1	11,262	0.00%
2019/11/25	15	90.75	32	90.60	90.20	-17	11,385	-0.15%
2019/11/22	1	88.30	45	88.79	88.00	-44	11,524	-0.38%
2019/11/20	20	87.34	25	87.24	87.80	-5	12,429	-0.04%
2019/11/19	2	90.35	16	91.14	89.90	-14	12,550	-0.11%
2019/11/18	1	88.70	2	90.00	90.90	-1	12,826	-0.01%
2019/11/15	21	91.36	13	91.55	90.20	8	13,084	0.06%
2019/11/14	13	91.61	6	91.98	91.40	7	13,242	0.05%
2019/11/13	21	94.50	27	94.30	94.70	-6	13,400	-0.04%
2019/11/12	0	0.00	5	93.54	93.80	-5	13,731	-0.04%
2019/11/11	5	92.86	10	92.69	92.00	-5	14,183	-0.04%
2019/11/08	17.1	94.16	18	94.54	94.30	-0.9	14,793	-0.01%
2019/11/07	4	94.10	2	93.00	92.90	2	15,392	0.01%
2019/11/06	93	96.97	76	97.81	95.50	17	15,765	0.11%
2019/11/05	9	94.27	17	94.92	96.00	-8	15,825	-0.05%
2019/11/04	4	92.78	2	92.50	92.80	2	15,816	0.01%
2019/11/01	98	91.31	10	90.74	92.20	88	15,865	0.55%
2019/10/31	7	91.01	21	90.60	90.60	-14	15,969	-0.09%
2019/10/30	27	92.76	25	92.78	92.80	2	16,076	0.01%
2019/10/29	30	92.83	9	93.93	92.80	21	16,206	0.13%
2019/10/28	3	98.10	2	99.00	97.80	1	16,139	0.01%
2019/10/25	2	97.75	2	99.15	97.80	0	16,135	0.00%
2019/10/24	21	97.69	16	98.19	98.00	5	16,112	0.03%
2019/10/23	16	98.99	16	101.40	97.60	0	16,129	0.00%
2019/10/22	68	98.23	80	99.32	100.50	-12	16,011	-0.07%
2019/10/21	5	96.40	0	0.00	95.80	5	16,012	0.03%
2019/10/18	8	96.50	16	96.99	97.00	-8	16,083	-0.05%
2019/10/17	10	95.07	14	94.61	95.90	-4	16,075	-0.02%
2019/10/16	24	96.32	23	97.13	93.60	1	16,133	0.01%
2019/10/15	2	95.60	6	96.30	95.60	-4	16,127	-0.02%
2019/10/14	29	99.32	28	97.95	96.90	1	16,236	0.01%
2019/10/09	12	98.33	8	98.75	97.30	4	16,162	0.02%
2019/10/08	50	98.80	29	98.27	97.50	21	16,156	0.13%
2019/10/07	146	100.19	153	100.58	99.80	-7	16,067	-0.04%	大買/大賣/
2019/10/04	30	96.10	30	96.86	95.10	0	15,759	0.00%
2019/10/03	85	95.68	81	95.79	96.50	4	15,622	0.03%
2019/10/02	12	91.70	16	92.13	92.30	-4	15,378	-0.03%
2019/10/01	6	90.77	4	90.43	91.50	2	15,417	0.01%
2019/09/27	17	90.45	19	90.84	89.70	-2	15,448	-0.01%
2019/09/26	10	91.81	5	92.04	91.00	5	15,364	0.03%
2019/09/25	14	91.57	6	91.80	91.20	8	15,396	0.05%
2019/09/24	5	95.40	3	94.03	92.20	2	15,598	0.01%
2019/09/23	17	95.14	5	95.42	94.20	12	15,578	0.08%
2019/09/20	42	95.05	53	94.36	96.30	-11	15,538	-0.07%
2019/09/19	3	89.17	9	89.09	89.00	-6	15,258	-0.04%
2019/09/18	20	88.16	31	88.24	89.20	-11	15,388	-0.07%
2019/09/17	43	87.78	98	88.52	86.60	-55	15,311	-0.36%
2019/09/16	5	90.90	4	90.28	90.40	1	15,312	0.01%
2019/09/12	23	90.98	33	91.12	91.00	-10	15,693	-0.06%
2019/09/11	36	88.02	32	88.10	91.30	4	15,835	0.03%
2019/09/10	13	90.28	8	91.40	88.60	5	15,670	0.03%
2019/09/09	11	91.46	11	91.35	91.10	0	15,735	0.00%
2019/09/06	19	93.05	19	93.75	91.00	0	15,763	0.00%
2019/09/05	34	92.35	37	92.19	93.30	-3	15,706	-0.02%
2019/09/04	44	90.18	41	90.22	90.40	3	15,718	0.02%
2019/09/03	52	88.58	47	89.32	89.70	5	15,971	0.03%
2019/09/02	6	92.28	14	92.06	94.10	-8	15,784	-0.05%
2019/08/30	107	97.73	81	98.63	94.10	26	15,603	0.17%	大買/
2019/08/29	55	101.69	58	102.07	104.50	-3	15,310	-0.02%
2019/08/28	34	98.43	22	99.42	99.50	12	15,040	0.08%
2019/08/27	36	99.62	47	99.54	98.70	-11	14,919	-0.07%
2019/08/26	437	100.45	47	99.87	96.50	390	14,827	2.63%	大買/鉅額交易
2019/08/23	47	100.64	47	100.47	102.50	0	14,486	0.00%
2019/08/22	223	92.68	215	94.35	95.00	8	13,937	0.06%	大買/大賣/
2019/08/21	43	84.19	44	83.68	86.40	-1	13,830	-0.01%
2019/08/20	29	85.31	19	86.22	83.60	10	13,650	0.07%
2019/08/19	18	83.78	92	83.74	84.00	-74	13,465	-0.55%
2019/08/16	31	83.52	31	83.16	84.00	0	13,304	0.00%
2019/08/15	55	81.78	50	82.40	82.60	5	13,138	0.04%
2019/08/14	47	82.06	70	81.86	83.00	-23	12,923	-0.18%
2019/08/13	76	76.11	69	76.19	78.80	7	12,624	0.06%
2019/08/12	76	72.14	58	72.13	73.10	18	12,124	0.15%
2019/08/08	151	67.55	91	67.59	69.30	60	11,526	0.52%	大買/
2019/08/07	66	63.18	64	63.49	63.00	2	11,283	0.02%
2019/08/06	9	59.39	58	58.98	62.00	-49	11,240	-0.44%
2019/08/05	7	59.61	17	60.36	59.50	-10	11,145	-0.09%
2019/08/02	84	61.36	30	61.36	60.90	54	11,223	0.48%
2019/08/01	58	63.87	46	63.99	63.90	12	11,152	0.11%
2019/07/31	49	58.36	4	62.13	62.90	45	11,202	0.40%
2019/07/30	4	59.05	4	59.45	58.80	0	11,277	0.00%
2019/07/29	4	63.03	22	63.30	62.90	-18	11,281	-0.16%
2019/07/26	10	63.08	22	63.68	62.80	-12	11,471	-0.10%
2019/07/25	7	62.36	2	62.65	62.80	5	11,385	0.04%
2019/07/24	2	62.45	5	61.80	62.60	-3	11,330	-0.03%
2019/07/23	20	61.85	29	61.88	61.10	-9	11,231	-0.08%
2019/07/22	12	58.57	63	58.46	59.50	-51	10,977	-0.46%
2019/07/19	4	57.85	274	57.86	57.60	-270	10,913	-2.47%	大賣/鉅額交易
2019/07/18	8	57.13	10	57.41	57.30	-2	10,868	-0.02%
2019/07/17	10	59.50	20	59.19	59.10	-10	10,796	-0.09%
2019/07/16	34	62.55	10	63.01	61.50	24	10,708	0.22%
2019/07/15	15	63.92	68	63.95	64.00	-53	10,593	-0.50%
2019/07/12	25	63.42	9	63.48	63.00	16	10,628	0.15%
2019/07/11	3	62.80	7	62.86	62.90	-4	10,841	-0.04%
2019/07/10	12	61.41	24	61.30	61.50	-12	11,154	-0.11%
2019/07/09	253	60.36	20	60.04	59.80	233	11,151	2.09%	大買/鉅額交易
2019/07/08	2	61.90	3	62.17	62.00	-1	11,535	-0.01%
2019/07/05	4	63.03	5	63.32	62.50	-1	11,722	-0.01%
2019/07/04	10	61.49	11	62.13	61.30	-1	11,745	-0.01%
2019/07/03	12	63.45	2	65.20	63.20	10	11,991	0.08%
2019/07/02	22	65.86	5	65.94	64.80	17	12,050	0.14%
2019/07/01	106	66.68	8	65.25	64.80	98	12,119	0.81%	大買/
2019/06/28	11	62.17	10	62.21	61.80	1	12,219	0.01%
2019/06/27	6	62.03	3	62.70	62.00	3	12,399	0.02%
2019/06/26	33	60.59	35	60.74	62.70	-2	12,304	-0.02%
2019/06/25	153	62.42	159	62.59	61.20	-6	12,128	-0.05%	大買/大賣/
2019/06/24	2	60.35	1	60.50	61.10	1	11,920	0.01%
2019/06/21	42	62.47	35	63.00	61.10	7	11,847	0.06%
2019/06/20	40	62.23	52	61.93	63.40	-12	11,615	-0.10%
2019/06/19	12	59.02	9	59.20	58.50	3	11,369	0.03%
2019/06/18	3	58.80	1	57.80	56.70	2	11,234	0.02%
2019/06/17	57	59.70	57	59.29	60.10	0	11,231	0.00%
2019/06/14	8	58.21	79	58.04	58.70	-71	11,073	-0.64%
2019/06/13	66	58.50	244	58.40	58.00	-178	10,957	-1.62%	大賣/鉅額交易
2019/06/12	70	57.68	46	57.56	59.00	24	10,794	0.22%
2019/06/11	99	56.44	121	56.50	57.50	-22	10,554	-0.21%	大賣/
2019/06/10	70	53.45	42	53.55	54.80	28	10,059	0.28%
2019/06/06	14	48.23	14	48.58	49.90	0	9,846	0.00%
2019/06/05	23	48.35	36	48.51	48.15	-13	9,730	-0.13%
2019/06/04	28	47.36	15	47.62	46.80	13	9,586	0.14%
2019/06/03	3	46.90	4	47.28	46.90	-1	9,617	-0.01%
2019/05/31	45	48.91	14	48.64	48.70	31	9,743	0.32%
2019/05/30	10	47.00	12	46.95	47.20	-2	9,599	-0.02%
2019/05/29	6	45.98	5	45.80	46.30	1	9,596	0.01%
2019/05/28	3	47.48	4	46.46	47.50	-1	9,627	-0.01%
2019/05/27	8	47.69	9	48.42	46.75	-1	9,734	-0.01%
2019/05/24	8	48.88	7	49.25	48.90	1	9,861	0.01%
2019/05/22	15	50.07	14	50.41	49.35	1	9,720	0.01%
2019/05/21	22	50.23	15	50.22	50.70	7	9,634	0.07%
2019/05/20	7	47.84	21	49.83	47.90	-14	9,479	-0.15%
2019/05/17	86	53.04	34	54.31	50.50	52	9,331	0.56%
2019/05/16	30	54.93	70	56.79	54.50	-40	9,202	-0.43%
2019/05/15	13	57.10	11	56.79	57.50	2	9,122	0.02%
2019/05/14	48	54.02	89	54.75	55.50	-41	8,926	-0.46%
2019/05/13	3	52.10	11	53.28	52.10	-8	8,773	-0.09%
2019/05/10	4	54.00	4	54.03	54.00	0	8,788	0.00%
2019/05/09	6	54.80	6	56.30	54.30	0	8,664	0.00%
2019/05/08	15	56.17	7	56.81	57.50	8	8,634	0.09%
2019/05/07	61	57.13	61	57.58	55.00	0	8,405	0.00%
2019/05/06	42	59.12	6	61.67	58.60	36	8,198	0.44%
2019/05/03	23	61.98	51	61.32	62.50	-28	8,044	-0.35%
2019/05/02	48	64.99	8	65.00	63.60	40	7,822	0.51%
2019/04/30	7	58.46	30	60.02	62.00	-23	7,819	-0.29%
2019/04/29	0	0.00	8	58.96	58.70	-8	7,862	-0.10%
2019/04/26	27	59.00	0	0.00	61.30	27	7,920	0.34%
2019/04/25	17	62.79	134	59.20	60.00	-117	7,981	-1.47%	大賣/鉅額交易
2019/04/24	56	61.18	46	60.53	61.00	10	8,074	0.12%
2019/04/23	60	59.13	25	58.42	58.50	35	8,183	0.43%
2019/04/22	15	60.74	0	0.00	60.80	15	8,490	0.18%
2019/04/19	19	61.11	1	65.00	60.70	18	8,704	0.21%
2019/04/18	19	62.66	11	63.37	63.80	8	9,006	0.09%
2019/04/17	42	62.80	82	62.01	66.90	-40	9,317	-0.43%
2019/04/16	235	61.64	190	61.62	62.00	45	9,335	0.48%	大買/大賣/
2019/04/15	60	58.15	40	57.18	58.60	20	8,995	0.22%
2019/04/12	90	52.54	100	51.91	53.30	-10	8,983	-0.11%
2019/04/11	233	49.84	14	50.12	49.40	219	8,634	2.54%	大買/鉅額交易
2019/04/10	6	48.20	60	47.84	48.35	-54	8,412	-0.64%
2019/04/09	59	48.44	81	48.46	49.60	-22	8,328	-0.26%
2019/04/08	27	47.29	33	46.45	48.15	-6	8,086	-0.07%
2019/04/03	28	43.57	20	43.80	43.80	8	8,052	0.10%
2019/04/02	22	42.56	25	42.86	43.55	-3	8,075	-0.04%
2019/04/01	23	38.58	401	38.42	39.70	-378	8,016	-4.72%	大賣/鉅額交易
2019/03/29	367	36.35	1	36.80	36.10	366	7,944	4.61%	大買/鉅額交易
2019/03/28	1	37.19	2	36.98	36.30	-1	8,027	-0.01%
2019/03/27	19	36.54	30	36.66	37.05	-11	8,119	-0.14%
2019/03/26	6	35.92	11	35.90	36.20	-5	8,275	-0.06%
2019/03/25	8	35.64	14	35.24	35.30	-6	8,446	-0.07%
2019/03/22	53	38.06	47	37.48	36.55	6	8,669	0.07%
2019/03/21	42	36.61	60	36.70	36.95	-18	8,582	-0.21%
2019/03/20	35	35.74	26	36.07	35.55	9	8,619	0.10%
2019/03/19	18	35.23	17	35.14	34.30	1	8,513	0.01%
2019/03/15	16	33.89	3	34.17	33.80	13	8,432	0.15%
2019/03/12	0	0.00	1	34.40	33.80	-1	8,435	-0.01%
2019/03/11	11	34.10	11	33.95	34.10	0	8,427	0.00%
2019/03/08	13	34.10	13	33.10	33.95	0	8,430	0.00%
2019/03/07	10	33.40	10	34.90	33.40	0	8,379	0.00%
2019/03/06	18	36.08	15	36.23	35.00	3	8,268	0.04%
2019/03/04	2	34.83	2	34.93	35.00	0	8,032	0.00%
2019/02/27	8	35.75	10	36.01	35.50	-2	7,976	-0.03%
2019/02/26	37	37.69	66	38.59	36.00	-29	7,885	-0.37%
2019/02/25	152	36.53	281	35.96	37.50	-129	7,609	-1.70%	大買/大賣/鉅額交易
2019/02/21	24	34.44	2	34.25	34.15	22	7,289	0.30%
2019/02/19	5	34.00	2	33.85	33.70	3	7,169	0.04%
2019/02/18	42	34.31	1	33.05	34.20	41	7,134	0.57%
2019/02/15	11	33.31	0	0.00	33.15	11	7,080	0.16%
2019/02/12	11	35.00	1	34.90	34.80	10	6,873	0.15%
2019/02/11	5	33.69	12	33.80	35.10	-7	6,773	-0.10%
2019/01/30	21	33.21	20	33.55	33.30	1	6,671	0.01%
2019/01/29	12	33.19	4	34.05	32.70	8	6,605	0.12%
2019/01/28	95	35.49	75	35.87	34.80	20	6,478	0.31%
2019/01/25	14	35.51	14	35.82	35.20	0	6,386	0.00%
2019/01/24	30	34.80	0	0.00	34.80	30	6,306	0.48%
2019/01/23	7	34.50	10	34.89	35.00	-3	6,257	-0.05%
2019/01/22	49	35.14	34	35.39	34.70	15	6,203	0.24%
2019/01/21	45	35.35	4	35.01	35.30	41	6,119	0.67%
2019/01/18	9	36.43	24	36.79	36.20	-15	6,020	-0.25%
2019/01/17	62	36.57	47	36.63	36.60	15	5,891	0.25%
2019/01/16	26	37.51	18	37.46	37.25	8	5,795	0.14%
2019/01/15	43	37.29	48	37.54	38.35	-5	5,643	-0.09%
2019/01/14	86	37.68	95	37.80	37.15	-9	5,462	-0.16%
2019/01/11	39	35.66	72	35.88	36.10	-33	5,073	-0.65%
2019/01/10	22	34.38	74	34.69	35.85	-52	4,792	-1.09%
2019/01/09	115	35.30	90	35.46	34.90	25	4,390	0.57%	大買/
2019/01/08	30	33.28	34	33.55	34.95	-4	3,940	-0.10%
2019/01/07	50	30.73	44	31.35	31.80	6	3,550	0.17%
2019/01/04	38	28.35	45	28.57	29.50	-7	3,422	-0.20%
2019/01/03	40	31.90	57	32.45	30.10	-17	3,335	-0.51%
2019/01/02	42	31.28	2	31.05	31.70	40	3,175	1.26%
2018/12/27	0	0.00	6	32.12	32.00	-6	3,038	-0.20%
2018/12/26	40	31.76	125	31.55	31.20	-85	2,925	-2.91%	大賣/
2018/12/25	53	32.92	52	32.77	32.10	1	2,824	0.04%
2018/12/24	127	34.99	60	34.90	35.25	67	2,592	2.58%	大買/
2018/12/22	109	32.89	42	32.33	33.40	67	2,312	2.90%	大買/
2018/12/21	47	30.60	71	30.87	31.85	-24	2,188	-1.10%
2018/12/20	91	31.13	1	29.85	29.85	90	2,085	4.32%
2018/12/19	45	31.39	108	31.54	31.85	-63	1,952	-3.23%	大賣/
2018/12/18	14	30.82	83	30.62	31.05	-69	1,724	-4.00%
2018/12/17	87	29.99	93	30.65	29.80	-6	1,532	-0.39%
2018/12/14	210	29.57	101	29.26	29.95	109	1,329	8.20%	大買/大賣/鉅額交易
2018/12/13	110	27.94	38	28.40	28.90	72	1,149	6.26%	大買/
2018/12/12	0	0.00	15.2	26.30	26.30	-15.2	938	-1.62%
2018/12/06	10	24.50	0	0.00	24.35	10	837	1.19%
2018/12/04	0	0.00	3	23.25	23.10	-3	799	-0.38%
2018/12/03	0	0.00	24.9	22.63	23.00	-24.9	773	-3.22%
2018/11/30	0	0.00	5	21.19	21.20	-5	753	-0.66%
2018/11/29	0	0.00	4	20.98	21.00	-4	751	-0.53%
2018/11/27	5	20.65	0	0.00	20.60	5	757	0.66%
2018/11/23	9	20.33	0	0.00	20.50	9	757	1.19%
2018/11/22	0	0.00	6	21.68	20.95	-6	751	-0.80%
2018/11/19	0	0.00	6	21.42	21.45	-6	762	-0.79%
2018/11/06	0	0.00	4	21.90	20.90	-4	764	-0.52%
2018/11/01	0	0.00	8	21.50	20.80	-8	753	-1.06%
2018/10/31	0	0.00	1	21.30	21.20	-1	753	-0.13%
2018/10/29	0	0.00	2	21.35	21.35	-2	750	-0.27%
2018/10/03	12	25.38	12	25.36	24.15	0	632	0.00%
2018/09/28	5	23.84	4	23.98	24.35	1	511	0.20%
2018/09/27	17	22.20	17	22.39	22.70	0	392	0.00%
2018/09/21	3	22.13	12	21.91	22.20	-9	331	-2.71%
2018/09/20	60	21.26	57	21.33	22.05	3	292	1.03%
2018/09/17	0	0.00	2	20.25	20.10	-2	220	-0.91%
2018/09/12	0	0.00	1	19.80	19.80	-1	211	-0.47%
2018/08/30	1	19.55	1	19.65	19.70	0	182	0.00%
2018/08/27	0	0.00	1	18.75	18.75	-1	172	-0.58%
2018/08/17	1	18.90	0	0.00	18.80	1	155	0.64%
2018/08/10	0	0.00	1	18.70	18.70	-1	139	-0.72%
2018/03/09	0	0.00	1	25.70	25.60	-1	199	-0.50%
2018/01/11	1	28.40	0	0.00	28.45	1	571	0.18%
2018/01/10	2	29.00	1	28.95	28.70	1	620	0.16%
2018/01/09	3	29.50	0	0.00	29.25	3	664	0.45%
2018/01/08	0	0.00	2	30.15	29.55	-2	668	-0.30%