泰鼎-KY (4927)-元大-松山券商分點個股進出

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
43.50
漲跌
▼0.65
漲幅
-1.47%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/10/30	1	43.80	0	0.00	43.50	1	1,739	0.06%
2024/10/29	1	44.00	0	0.00	44.15	1	1,748	0.06%
2024/10/28	1	47.05	1	46.60	45.45	0	1,734	0.00%
2024/10/25	1	46.20	0	0.00	45.45	1	1,709	0.06%
2024/10/24	0.1	47.30	0	0.00	47.75	0.1	1,661	0.00%
2024/10/23	0	0.00	13	48.65	48.50	-13	1,630	-0.80%
2024/10/17	1	52.30	0	0.00	51.70	1	1,605	0.06%
2024/10/15	30	53.80	0	0.00	53.70	30	1,654	1.81%
2024/09/23	0	0.00	1	57.30	56.90	-1	1,824	-0.05%
2024/09/18	1	57.90	0	0.00	57.70	1	1,834	0.05%
2024/09/16	1	59.00	4	59.35	59.00	-3	1,822	-0.16%
2024/09/13	1	58.00	101	58.05	58.10	-100	1,768	-5.65%	大賣/
2024/08/28	0	0.00	1	57.00	57.00	-1	1,665	-0.06%
2024/08/27	6	56.93	5	56.44	57.10	1	1,702	0.06%
2024/08/20	0	0.00	1	53.80	53.30	-1	1,650	-0.06%
2024/08/12	0	0.00	3	53.23	53.80	-3	1,577	-0.19%
2024/08/07	1	50.30	0	0.00	50.30	1	1,532	0.07%
2024/08/06	1	44.90	0	0.00	49.05	1	1,519	0.07%
2024/08/05	1	46.85	0	0.00	46.95	1	1,465	0.07%
2024/07/23	0	0.00	17	52.70	53.00	-17	1,330	-1.28%
2024/07/22	0	0.00	42	52.36	51.90	-42	1,327	-3.16%
2024/07/18	3	51.50	7	52.24	51.60	-4	1,302	-0.31%
2024/07/17	4	53.10	0	0.00	53.10	4	1,279	0.31%
2024/07/15	150	54.35	75.2	54.90	54.90	74.8	1,186	6.30%	大買/
2024/07/12	0	0.00	8	52.00	52.00	-8	977	-0.82%
2024/07/11	1	47.35	0	0.00	47.35	1	901	0.11%
2024/07/08	0	0.00	1	39.70	39.75	-1	763	-0.13%
2024/07/04	0	0.00	30	38.01	38.15	-30	745	-4.02%
2024/06/21	1	38.00	0	0.00	38.00	1	759	0.13%
2024/06/18	0.1	38.40	0	0.00	38.20	0.1	753	0.01%
2024/06/04	1	40.70	0	0.00	40.65	1	796	0.13%
2024/05/27	1	40.55	0	0.00	40.50	1	797	0.13%
2024/03/19	0	41.52	0	0.00	41.15	0	515	0.00%
2024/03/06	30	43.75	30	43.75	43.75	0	336	0.00%
2024/03/05	1	44.20	0	0.00	42.90	1	301	0.33%
2024/03/04	0	44.90	0	0.00	44.65	0	272	0.00%
2024/03/01	1	46.25	1	45.40	45.45	0	258	0.00%
2024/02/29	1	46.00	1	45.85	45.90	0	244	0.00%
2024/02/26	1	48.25	0	0.00	47.40	1	224	0.45%
2024/02/23	16	49.75	17	49.73	48.80	-1	218	-0.46%
2024/02/21	1	50.00	0	0.00	49.90	1	222	0.45%
2024/01/30	0.1	48.00	0	0.00	47.85	0.1	220	0.03%
2024/01/03	0	0.00	1	50.00	50.20	-1	360	-0.28%
2023/12/25	0	0.00	1	49.25	49.25	-1	418	-0.24%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/09	0.3	47.35	0	0.00	47.15	0.3	706	0.04%
2023/11/08	0.3	48.50	0	0.00	48.05	0.3	737	0.04%
2023/10/27	1	47.50	0	0.00	46.85	1	768	0.13%
2023/10/26	1	47.90	0	0.00	47.90	1	764	0.13%
2023/10/25	2	49.43	0	0.00	49.10	2	759	0.26%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/12	1	53.20	0	0.00	53.50	1	821	0.12%
2023/10/06	2	53.00	0	0.00	52.70	2	861	0.23%
2023/09/14	1	56.80	0	0.00	56.80	1	1,187	0.08%
2023/09/13	5	55.06	0	0.00	55.20	5	1,181	0.42%
2023/09/07	1	56.00	0	0.00	56.10	1	1,204	0.08%
2023/09/06	1	56.60	0	0.00	57.00	1	1,200	0.08%
2023/09/05	0	0.00	1	60.00	60.10	-1	1,176	-0.08%
2023/09/04	0	0.00	2	58.65	58.80	-2	1,174	-0.17%
2023/08/29	5	53.20	0	0.00	54.00	5	1,264	0.40%
2023/08/25	0	0.00	2	52.35	52.60	-2	1,324	-0.15%
2023/08/14	28	54.60	0	0.00	54.60	28	1,451	1.93%
2023/08/11	1	60.60	0	0.00	60.60	1	1,469	0.07%
2023/08/09	1	61.40	0	0.00	61.60	1	1,472	0.07%
2023/08/08	0	0.00	7	61.90	62.10	-7	1,469	-0.48%
2023/08/07	0	0.00	13	60.27	61.00	-13	1,463	-0.89%
2023/08/04	2	57.75	0	0.00	57.70	2	1,453	0.14%
2023/08/02	15	58.88	0	0.00	58.20	15	1,450	1.03%
2023/08/01	1	61.60	0	0.00	61.40	1	1,449	0.07%
2023/07/28	1	62.40	1	62.80	62.40	0	1,434	0.00%
2023/07/27	0	0.00	1	62.80	63.10	-1	1,432	-0.07%
2023/07/26	3	62.17	0	0.00	61.90	3	1,431	0.21%
2023/07/20	0	0.00	8	65.08	65.10	-8	1,449	-0.55%
2023/07/19	1	65.50	4	64.00	63.90	-3	1,450	-0.21%
2023/07/18	8	66.50	1	66.40	66.00	7	1,452	0.48%
2023/07/17	19	66.52	0	0.00	67.40	19	1,444	1.32%
2023/07/14	0.2	66.70	0	0.00	66.00	0.2	1,433	0.02%
2023/07/07	0	0.00	1	64.90	66.80	-1	1,574	-0.06%
2023/07/05	24	67.37	20	67.80	67.80	4	1,583	0.25%
2023/07/04	47	70.22	53	71.43	70.20	-6	1,531	-0.39%
2023/07/03	0	0.00	1	64.00	65.10	-1	1,416	-0.07%
2023/06/30	0	0.00	2	61.95	63.20	-2	1,386	-0.14%
2023/06/29	0	0.00	2	61.05	61.20	-2	1,386	-0.14%
2023/06/27	0	0.00	1	59.80	59.60	-1	1,384	-0.07%
2023/06/26	0	0.00	1	61.20	61.10	-1	1,385	-0.07%
2023/06/21	0	0.00	1	61.70	61.20	-1	1,385	-0.07%
2023/06/20	0	0.00	5	60.60	60.80	-5	1,387	-0.36%
2023/06/19	2	62.00	1	63.00	61.70	1	1,379	0.07%
2023/06/16	4	62.48	0	0.00	62.30	4	1,377	0.29%
2023/06/15	0	0.00	2	63.10	63.10	-2	1,374	-0.15%
2023/06/14	6	62.28	5	62.20	62.20	1	1,365	0.07%
2023/06/13	1	64.00	0	0.00	63.50	1	1,352	0.07%
2023/06/12	0	0.00	3	64.33	64.20	-3	1,356	-0.22%
2023/06/09	5	64.42	1	65.50	64.10	4	1,352	0.30%
2023/06/07	1	63.80	1	64.70	64.70	0	1,344	0.00%
2023/06/05	0	0.00	4	63.25	63.80	-4	1,275	-0.31%
2023/06/02	0	61.80	10	61.80	61.70	-10	1,245	-0.80%
2023/06/01	5	62.22	0	0.00	62.20	5	1,257	0.40%
2023/05/31	2	63.10	1	62.50	63.00	1	1,256	0.08%
2023/05/30	0	0.00	2	61.50	61.80	-2	1,214	-0.16%
2023/05/29	2	60.85	3	61.83	60.80	-1	1,232	-0.08%
2023/05/25	1	61.40	1	62.00	61.30	0	1,216	0.00%
2023/05/24	3	60.80	1	61.50	61.50	2	1,235	0.16%
2023/05/23	1	60.80	0	0.00	61.40	1	1,262	0.08%
2023/05/22	1	61.30	7	61.50	61.50	-6	1,318	-0.46%
2023/05/19	5	59.66	3	59.87	59.60	2	1,270	0.16%
2023/05/17	1	59.10	5	58.74	59.70	-4	1,244	-0.32%
2023/05/16	4	56.75	0	0.00	57.20	4	1,197	0.33%
2023/05/11	1	54.80	0	0.00	55.10	1	1,200	0.08%
2023/05/10	2	55.70	0	0.00	55.90	2	1,203	0.17%
2023/05/08	0.1	54.20	0	0.00	55.30	0.1	1,226	0.00%
2023/05/03	0.1	54.30	0	0.00	54.20	0.1	1,251	0.00%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/21	2	57.10	0	0.00	56.70	2	1,227	0.16%
2023/04/20	0.1	59.60	0	0.00	58.40	0.1	1,207	0.00%
2023/04/19	1.1	60.75	0	0.00	59.80	1.1	1,203	0.09%
2023/04/18	0	60.60	0	0.00	60.40	0	1,192	0.00%
2023/04/17	0	0.00	2	61.20	61.40	-2	1,171	-0.17%
2023/04/14	0	62.00	0	0.00	61.70	0	1,163	0.00%
2023/04/13	0.2	61.94	0	0.00	61.50	0.2	1,151	0.02%
2023/04/12	12	62.09	6	62.37	63.60	6	1,060	0.57%
2023/04/07	0.1	60.25	0	0.00	59.80	0.1	893	0.01%
2023/03/28	0	0.00	1	59.40	59.80	-1	878	-0.11%
2023/03/23	0.1	59.30	0	0.00	59.40	0.1	897	0.01%
2023/03/21	0.1	58.24	0	0.00	58.20	0.1	911	0.01%
2023/03/20	2	57.20	0	0.00	57.70	2	924	0.22%
2023/03/16	0.1	56.20	0	0.00	56.00	0.1	932	0.01%
2023/03/15	0.1	56.80	1	56.60	56.50	-0.9	950	-0.10%
2023/03/14	0.1	57.64	0	0.00	57.00	0.1	982	0.01%
2023/03/13	1	58.00	0	0.00	58.60	1	996	0.10%
2023/03/06	1	61.50	0	0.00	61.90	1	1,232	0.08%
2023/03/03	0	0.00	1	59.60	59.40	-1	1,250	-0.08%
2023/03/01	6	58.43	1	58.40	58.70	5	1,338	0.37%
2023/02/24	0	0.00	1	62.60	61.10	-1	1,335	-0.07%
2023/02/23	0	0.00	1	63.10	62.80	-1	1,332	-0.08%
2023/02/22	1	62.60	0	0.00	62.30	1	1,384	0.07%
2023/02/21	2	64.40	1	64.40	64.50	1	1,383	0.07%
2023/02/20	3	64.60	10	64.73	64.90	-7	1,384	-0.51%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/02	0	0.00	2	59.60	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	1	58.40	59.20	-1	1,846	-0.05%
2022/12/23	1	54.10	0	0.00	54.50	1	2,306	0.04%
2022/12/21	0	55.00	0	0.00	54.60	0	2,345	0.00%
2022/12/19	1	57.20	0	0.00	56.70	1	2,384	0.04%
2022/12/16	1	57.60	0	0.00	57.50	1	2,412	0.04%
2022/12/15	1	59.10	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	3	59.70	59.80	-3	2,416	-0.12%
2022/12/13	2	58.85	0	0.00	59.20	2	2,423	0.08%
2022/12/07	1	58.60	0	0.00	58.50	1	2,530	0.04%
2022/12/05	7	60.80	7	60.60	61.00	0	2,535	0.00%
2022/12/01	0	0.00	4	60.60	60.10	-4	2,520	-0.16%
2022/11/29	7	58.93	6	58.90	59.50	1	2,584	0.04%
2022/11/28	0	0.00	4	60.43	59.30	-4	2,579	-0.16%
2022/11/24	12	57.05	7	58.00	58.40	5	2,494	0.20%
2022/11/23	0	0.00	1	56.50	56.60	-1	2,496	-0.04%
2022/11/21	1	54.80	1	54.60	54.30	0	2,511	0.00%
2022/11/18	1	55.40	0	0.00	55.30	1	2,529	0.04%
2022/11/16	1	55.00	4	55.40	55.20	-3	2,568	-0.12%
2022/11/11	13	54.68	8	53.30	53.10	5	2,889	0.17%
2022/11/10	0	0.00	2	55.10	55.10	-2	2,772	-0.07%
2022/11/09	1	55.70	0	0.00	55.90	1	2,749	0.04%
2022/11/07	6	53.50	4	53.30	53.50	2	2,618	0.08%
2022/11/04	6	53.00	6	53.40	53.50	0	2,589	0.00%
2022/11/03	6	51.80	6	53.00	53.10	0	2,522	0.00%
2022/11/02	6	52.10	6	51.90	51.90	0	2,493	0.00%
2022/10/25	5	50.90	5	49.95	50.00	0	2,459	0.00%
2022/10/24	1	52.20	0	0.00	51.00	1	2,442	0.04%
2022/10/20	5	50.80	5	50.10	50.30	0	2,390	0.00%
2022/10/12	1	48.80	0	0.00	49.55	1	2,202	0.05%
2022/09/30	36	48.70	0	0.00	49.80	36	2,167	1.66%
2022/09/26	1.2	52.90	1	51.40	51.30	0.2	2,288	0.01%
2022/09/23	2	54.45	0	0.00	54.60	2	2,271	0.09%
2022/09/22	1	55.70	1.1	55.72	55.70	-0.1	2,257	0.00%
2022/09/21	10	57.50	10	56.90	56.80	0	2,245	0.00%
2022/09/08	2	56.70	0	0.00	57.70	2	2,238	0.09%
2022/09/05	40	58.73	17	57.84	57.80	23	2,240	1.03%
2022/09/02	0	0.00	1	61.00	60.90	-1	2,251	-0.04%
2022/09/01	3	60.90	2	59.90	60.50	1	2,218	0.05%
2022/08/31	10.3	61.00	0	0.00	61.80	10.3	2,218	0.46%
2022/08/30	0.7	61.10	0	0.00	61.10	0.7	2,198	0.03%
2022/08/29	2	58.40	2	58.95	59.20	0	2,140	0.00%
2022/08/25	5	59.20	0	0.00	59.00	5	2,116	0.24%
2022/08/24	0.1	59.90	0	0.00	58.90	0.1	2,111	0.00%
2022/08/23	26	60.75	6	60.80	60.90	20	2,081	0.96%
2022/08/22	2	64.15	2	64.10	62.80	0	2,037	0.00%
2022/08/19	12	60.09	10	61.96	62.30	2	1,915	0.10%
2022/08/04	1	56.70	0	0.00	55.70	1	1,760	0.06%
2022/08/01	0.1	59.70	0	0.00	59.70	0.1	1,819	0.00%
2022/07/26	2	62.15	0	0.00	61.10	2	1,980	0.10%
2022/07/22	2	63.50	0	0.00	63.30	2	1,996	0.10%
2022/07/20	3	63.40	0	0.00	63.40	3	2,054	0.15%
2022/07/15	10	62.50	0	0.00	62.50	10	2,303	0.43%
2022/07/12	0.3	60.67	0	0.00	60.50	0.3	2,295	0.01%
2022/07/11	0.2	62.28	0	0.00	62.20	0.2	2,306	0.01%
2022/07/08	0.2	66.10	15	65.73	65.80	-14.8	2,316	-0.64%
2022/07/07	0	0.00	1	62.30	64.30	-1	2,330	-0.04%
2022/07/01	1	68.00	0	0.00	65.60	1	2,296	0.04%
2022/06/16	0	0.00	2	76.20	74.50	-2	3,133	-0.06%
2022/06/15	17	77.38	12	75.90	75.70	5	3,125	0.16%
2022/06/14	4	79.00	0	0.00	78.50	4	3,095	0.13%
2022/06/13	6	79.10	6	79.60	79.70	0	3,072	0.00%
2022/06/10	0	0.00	1	83.30	83.20	-1	3,034	-0.03%
2022/06/09	12	84.53	12	83.89	83.90	0	3,029	0.00%
2022/06/08	10.2	86.09	10	85.67	85.50	0.2	3,016	0.01%
2022/06/07	0.1	87.00	0	0.00	86.40	0.1	3,054	0.00%
2022/06/06	0	86.60	0	0.00	86.30	0	3,077	0.00%
2022/06/02	0.3	89.50	0	0.00	88.10	0.3	3,112	0.01%
2022/05/30	0	87.60	0	0.00	87.60	0	3,379	0.00%
2022/05/27	1	88.00	0	0.00	87.20	1	3,390	0.03%
2022/05/18	1	95.00	1	94.60	94.00	0	3,484	0.00%
2022/05/17	1	94.20	0	0.00	94.40	1	3,498	0.03%
2022/05/11	0	0.00	16	96.16	96.20	-16	3,722	-0.43%
2022/05/10	2	96.80	2	96.50	95.20	0	3,762	0.00%
2022/05/09	0	98.32	3	98.00	97.20	-3	3,928	-0.08%
2022/05/06	3	101.00	0	0.00	99.70	3	4,134	0.07%
2022/05/05	5	99.50	1	101.50	104.00	4	4,176	0.10%
2022/05/04	1	99.90	0	0.00	100.00	1	4,157	0.02%
2022/04/28	0	0.00	3	93.90	93.90	-3	4,311	-0.07%
2022/04/27	1	93.40	1	93.80	94.00	0	4,363	0.00%
2022/04/26	4	91.95	0	0.00	94.30	4	4,393	0.09%
2022/04/22	5	98.00	2	96.40	94.50	3	4,492	0.07%
2022/04/21	1	105.50	1	105.00	105.00	0	4,436	0.00%
2022/04/20	4	103.50	4	104.25	105.00	0	4,574	0.00%
2022/04/18	1	98.70	1	100.00	99.60	0	4,803	0.00%
2022/04/13	1	101.00	1	103.50	103.50	0	5,261	0.00%
2022/04/11	0.1	97.50	0	0.00	98.80	0.1	5,549	0.00%
2022/04/08	0	0.00	0.4	101.43	101.00	-0.4	5,619	-0.01%
2022/04/07	0	0.00	4	102.75	102.00	-4	5,729	-0.07%
2022/04/01	0	0.00	4.2	106.88	103.50	-4.2	5,968	-0.07%
2022/03/31	10	106.15	9	106.28	106.00	1	6,026	0.02%
2022/03/30	3	106.00	0	0.00	105.50	3	6,178	0.05%
2022/03/29	1.2	106.67	1	106.00	105.50	0.2	6,384	0.00%
2022/03/28	3	104.33	2	104.50	105.50	1	6,557	0.02%
2022/03/25	1	105.50	3	105.00	104.50	-2	6,734	-0.03%
2022/03/24	0.1	107.00	1	103.00	107.50	-1	6,998	-0.01%
2022/03/22	0.1	102.50	0	0.00	102.50	0.1	7,145	0.00%
2022/03/21	1	97.30	0	0.00	97.50	1	7,026	0.01%
2022/03/18	2	94.20	0	0.00	94.20	2	7,013	0.03%
2022/03/16	0	88.50	1	89.70	89.60	-1	7,022	-0.01%
2022/03/15	0	91.65	0	0.00	89.40	0	7,060	0.00%
2022/03/08	0	90.70	0	0.00	89.60	0	7,673	0.00%
2022/03/07	0.5	89.84	0	0.00	90.80	0.5	7,944	0.01%
2022/03/04	4.1	94.60	0	0.00	92.30	4.1	8,202	0.05%
2022/03/03	3.1	96.43	0	0.00	96.00	3.1	8,209	0.04%
2022/03/02	0.1	98.80	0	0.00	98.60	0.1	8,153	0.00%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	0	0.00	4	100.00	99.40	-4	8,214	-0.05%
2022/02/24	2	101.00	0	0.00	100.50	2	8,294	0.02%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/21	2	103.50	0	0.00	104.00	2	8,755	0.02%
2022/02/16	0	0.00	1	106.00	105.50	-1	9,115	-0.01%
2022/02/14	4.1	103.60	2	102.00	102.00	2.1	9,571	0.02%
2022/02/11	1	107.50	5	106.90	107.00	-4	9,870	-0.04%
2022/02/10	0	0.00	4	104.00	104.50	-4	10,054	-0.04%
2022/02/09	4.1	105.72	3	105.50	105.50	1.1	10,128	0.01%
2022/02/08	13.3	109.55	2	107.00	105.50	11.3	10,138	0.11%
2022/02/07	1	115.50	1	116.50	117.00	0	10,163	0.00%
2022/01/25	0	115.50	0	0.00	115.00	0	10,232	0.00%
2022/01/24	2	117.00	2	118.00	119.00	0	10,245	0.00%
2022/01/21	2	122.50	2	122.75	121.00	0	10,262	0.00%
2022/01/20	2	124.00	1	125.50	125.50	1	10,259	0.01%
2022/01/19	1	124.50	2	124.25	124.50	-1	10,282	-0.01%
2022/01/18	10	126.50	5	123.00	123.00	5	10,409	0.05%
2022/01/17	3	122.33	3	123.50	127.50	0	10,437	0.00%
2022/01/13	6	123.08	8	121.81	122.50	-2	10,540	-0.02%
2022/01/12	1	123.50	4	125.38	126.50	-3	10,553	-0.03%
2022/01/11	10	129.55	5	130.30	129.00	5	10,539	0.05%
2022/01/07	6.2	129.61	6	125.50	125.00	0.2	10,675	0.00%
2022/01/06	11	137.82	12	135.46	137.00	-1	10,737	-0.01%
2022/01/05	24.1	134.26	23	129.78	128.50	1.1	10,568	0.01%
2022/01/04	2	132.75	5	133.20	132.50	-3	10,402	-0.03%
2022/01/03	1	135.50	2	132.75	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	5.3	129.97	130.50	-5.3	10,330	-0.05%
2021/12/29	3	125.67	5	130.00	129.00	-2	10,231	-0.02%
2021/12/28	1	124.00	1	125.50	127.00	0	10,118	0.00%
2021/12/27	11	120.00	2.5	122.60	124.00	8.5	10,047	0.08%
2021/12/24	11.1	124.24	10	118.50	123.00	1.1	10,005	0.01%
2021/12/23	3	125.50	10	125.35	129.00	-7	9,825	-0.07%
2021/12/22	12.1	115.86	3.5	116.14	117.50	8.6	9,611	0.09%
2021/12/21	7	114.93	6	114.50	118.00	1	9,542	0.01%
2021/12/20	6.1	113.82	22	114.86	114.00	-15.9	9,781	-0.16%
2021/12/17	12	104.54	7	106.79	108.00	5	9,552	0.05%
2021/12/16	6	100.97	1	99.80	102.50	5	9,333	0.05%
2021/12/15	0	0.00	2	96.00	96.00	-2	9,206	-0.02%
2021/12/14	8	95.20	1	96.00	94.20	7	9,242	0.08%
2021/12/13	0	0.00	1	96.00	95.20	-1	9,303	-0.01%
2021/12/10	1	95.60	2	95.65	95.10	-1	9,540	-0.01%
2021/12/09	0	0.00	2	95.60	95.00	-2	9,626	-0.02%
2021/12/07	2	94.50	3	94.00	93.60	-1	10,136	-0.01%
2021/12/06	2	96.60	3	95.87	95.60	-1	10,457	-0.01%
2021/12/03	14	96.89	7	95.99	96.30	7	10,554	0.07%
2021/12/02	26	96.77	10	98.90	98.30	16	10,616	0.15%
2021/12/01	26	105.50	0	0.00	103.00	26	10,358	0.25%
2021/11/30	2	108.00	9	113.67	114.00	-7	10,353	-0.07%
2021/11/29	5	100.50	6	102.50	104.00	-1	10,326	-0.01%
2021/11/26	1	99.00	3	102.00	101.50	-2	10,376	-0.02%
2021/11/25	0	0.00	4	100.00	100.00	-4	10,365	-0.04%
2021/11/24	1	102.50	4	99.50	101.50	-3	10,336	-0.03%
2021/11/23	6	101.00	0	0.00	99.00	6	10,249	0.06%
2021/11/22	1	103.50	2	103.75	102.50	-1	10,121	-0.01%
2021/11/19	13	104.27	4	102.75	103.00	9	9,883	0.09%
2021/11/18	0	0.00	5	103.30	103.00	-5	9,661	-0.05%
2021/11/17	11	101.09	23	100.98	103.00	-12	9,585	-0.13%
2021/11/16	13	98.00	14	98.61	100.50	-1	9,481	-0.01%
2021/11/15	0	0.00	1	103.50	103.50	-1	9,310	-0.01%
2021/11/12	50	99.53	11	100.19	98.90	39	9,148	0.43%
2021/11/11	0	0.00	122	95.45	101.50	-122	8,880	-1.37%	大賣/鉅額交易
2021/11/10	85	91.02	241	92.65	92.30	-156	8,609	-1.81%	大賣/鉅額交易
2021/11/09	10	90.27	270	90.46	93.60	-260	8,228	-3.16%	大賣/鉅額交易
2021/11/08	5	84.50	32	85.10	85.10	-27	7,972	-0.34%
2021/11/05	73	83.26	44	84.05	85.00	29	7,842	0.37%
2021/11/04	0	0.00	22	84.36	84.80	-22	7,630	-0.29%
2021/11/03	16	78.79	12	78.34	79.90	4	7,371	0.05%
2021/11/02	101	77.71	23	76.29	76.30	78	7,284	1.07%	大買/
2021/11/01	60	78.83	15	79.80	80.00	45	7,196	0.63%
2021/10/29	70	77.19	24	76.46	78.00	46	7,122	0.65%
2021/10/28	67	74.55	23	74.41	74.40	44	7,055	0.62%
2021/10/27	26	75.17	7	75.64	75.60	19	7,006	0.27%
2021/10/26	45	74.80	27	75.49	75.10	18	6,952	0.26%
2021/10/25	3	78.87	0	0.00	77.50	3	6,781	0.04%
2021/10/22	0	0.00	64	80.64	80.80	-64	6,653	-0.96%
2021/10/21	4	79.25	14	78.83	78.20	-10	6,455	-0.15%
2021/10/20	3	78.63	64	78.48	77.90	-61	6,355	-0.96%
2021/10/19	0	0.00	2	78.10	78.50	-2	6,208	-0.03%
2021/10/18	1	76.60	6	76.20	77.30	-5	6,132	-0.08%
2021/10/15	1	75.50	2	76.70	76.00	-1	6,050	-0.02%
2021/10/14	3	73.17	8	73.48	73.90	-5	5,766	-0.09%
2021/10/13	7	71.31	2	71.50	70.80	5	5,597	0.09%
2021/10/12	30	71.00	34	71.94	72.00	-4	5,590	-0.07%
2021/10/08	0	0.00	2	71.20	70.80	-2	5,584	-0.04%
2021/10/07	15	70.68	17	70.48	70.80	-2	5,641	-0.04%
2021/10/06	8	68.10	16	68.47	68.70	-8	5,580	-0.14%
2021/10/05	0	0.00	5	67.10	68.70	-5	5,539	-0.09%
2021/10/04	5	65.60	36	65.11	65.00	-31	5,466	-0.57%
2021/10/01	39	66.15	15	66.80	65.10	24	5,413	0.44%
2021/09/30	50	69.49	15	69.50	68.00	35	5,326	0.66%
2021/09/29	99	70.21	18	70.21	69.50	81	5,269	1.54%
2021/09/28	26	72.96	56	72.70	72.60	-30	5,202	-0.58%
2021/09/27	35	72.59	162	73.83	73.10	-127	5,041	-2.52%	大賣/鉅額交易
2021/09/24	1	70.90	3	71.03	71.30	-2	4,553	-0.04%
2021/09/23	2	68.60	18	69.00	69.00	-16	4,403	-0.36%
2021/09/22	4	68.65	8	68.11	68.30	-4	4,354	-0.09%
2021/09/17	3	66.60	25	68.75	68.70	-22	4,283	-0.51%
2021/09/16	48	67.25	4	67.08	67.00	44	4,227	1.04%
2021/09/15	149	67.28	23	67.63	68.90	126	4,143	3.04%	大買/鉅額交易
2021/09/14	63	71.24	4	71.45	70.30	59	3,902	1.51%
2021/09/10	19	71.22	9	71.30	73.10	10	3,676	0.27%
2021/09/09	0	0.00	12	70.91	71.50	-12	3,227	-0.37%
2021/09/08	3	66.27	0	0.00	66.80	3	2,827	0.11%
2021/09/07	0	0.00	13	68.92	69.90	-13	2,656	-0.49%
2021/09/03	10	69.75	5	69.84	70.50	5	2,298	0.22%
2021/09/02	12	67.60	14	67.81	68.60	-2	1,979	-0.10%
2021/09/01	0	0.00	2	65.70	65.80	-2	1,608	-0.12%
2021/08/31	0	0.00	2	60.80	62.00	-2	1,458	-0.14%
2021/08/30	2	60.20	0	0.00	60.10	2	1,421	0.14%
2021/08/27	0	0.00	2	59.00	59.10	-2	1,419	-0.14%
2021/08/26	0	0.00	3	60.00	59.50	-3	1,426	-0.21%
2021/08/25	8	61.10	0	0.00	60.70	8	1,433	0.56%
2021/08/19	0	0.00	1	55.70	54.40	-1	1,433	-0.07%
2021/08/18	1	54.40	0	0.00	56.50	1	1,443	0.07%
2021/08/17	0	0.00	4	55.00	54.50	-4	1,443	-0.28%
2021/08/13	13	57.06	0	0.00	55.60	13	1,486	0.87%
2021/08/09	0	0.00	1	60.40	59.80	-1	1,666	-0.06%
2021/08/03	1	59.20	0	0.00	59.70	1	1,905	0.05%
2021/07/29	1	58.00	2	58.25	58.30	-1	1,978	-0.05%
2021/07/26	0	0.00	1	59.60	59.70	-1	2,010	-0.05%
2021/07/23	5	61.90	0	0.00	60.50	5	2,006	0.25%
2021/07/22	0	0.00	6	61.42	62.30	-6	2,060	-0.29%
2021/07/21	1	60.60	0	0.00	60.60	1	2,038	0.05%
2021/07/20	0	0.00	2	58.70	58.50	-2	2,024	-0.10%
2021/07/19	1	60.30	1	61.50	59.80	0	2,021	0.00%
2021/07/16	1	63.40	4	63.40	63.60	-3	2,038	-0.15%
2021/07/15	5	65.26	3	64.57	64.30	2	2,037	0.10%
2021/07/14	2	64.15	2	63.55	65.40	0	1,996	0.00%
2021/07/08	1	60.00	0	0.00	59.70	1	2,047	0.05%
2021/07/06	1	61.00	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	61.80	62.80	-1	2,131	-0.05%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/06/30	2	60.45	0	0.00	60.50	2	2,192	0.09%
2021/06/25	1	60.90	1	61.20	61.10	0	2,239	0.00%
2021/06/24	2	60.40	0	0.00	61.20	2	2,242	0.09%
2021/06/21	0	0.00	2	59.80	59.50	-2	2,212	-0.09%
2021/06/16	1	59.00	0	0.00	58.30	1	2,240	0.04%
2021/06/15	0	0.00	1	58.20	58.30	-1	2,265	-0.04%
2021/06/09	0	0.00	2	55.60	55.40	-2	2,296	-0.09%
2021/06/04	1	56.00	0	0.00	55.30	1	2,355	0.04%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/05/31	2	55.60	1	56.10	56.50	1	2,531	0.04%
2021/05/26	1	54.80	20	54.20	54.50	-19	2,596	-0.73%
2021/05/25	0	0.00	1	54.10	55.20	-1	2,608	-0.04%
2021/05/24	3	53.23	3	53.37	53.70	0	2,607	0.00%
2021/05/21	1	51.10	0	0.00	52.40	1	2,605	0.04%
2021/05/20	1	51.00	0	0.00	50.40	1	2,601	0.04%
2021/05/19	21	51.99	20	50.80	51.90	1	2,594	0.04%
2021/05/18	0	0.00	1	47.55	48.10	-1	2,595	-0.04%
2021/05/17	1	44.55	0	0.00	44.55	1	2,584	0.04%
2021/05/14	5	50.98	3	49.20	49.50	2	2,540	0.08%
2021/05/13	20	52.20	0	0.00	50.80	20	2,494	0.80%
2021/05/12	1	55.20	1	56.30	55.20	0	2,437	0.00%
2021/05/11	7	61.46	2	61.70	61.30	5	2,407	0.21%
2021/05/10	3	68.27	1	68.00	68.10	2	2,333	0.09%
2021/05/06	5	67.78	22	68.20	67.90	-17	2,357	-0.72%
2021/05/04	1	66.00	0	0.00	65.80	1	2,472	0.04%
2021/04/23	0	0.00	2	66.75	67.00	-2	2,476	-0.08%
2021/04/21	1	67.90	0	0.00	67.90	1	2,556	0.04%
2021/04/20	2	67.00	22	67.09	67.20	-20	2,535	-0.79%
2021/04/19	1	67.10	0	0.00	67.20	1	2,565	0.04%
2021/04/16	0	0.00	2	65.85	65.90	-2	2,547	-0.08%
2021/04/15	2	62.50	0	0.00	64.00	2	2,554	0.08%
2021/04/14	4	61.83	1	62.00	62.00	3	2,567	0.12%
2021/04/13	4	65.23	4	64.98	64.30	0	2,516	0.00%
2021/04/12	8	66.09	2	66.10	66.10	6	2,473	0.24%
2021/04/09	1	66.80	2	67.20	66.50	-1	2,482	-0.04%
2021/04/08	1	66.30	0	0.00	66.70	1	2,468	0.04%
2021/03/31	11	66.69	0	0.00	66.50	11	2,469	0.45%
2021/03/30	2	67.00	0	0.00	67.00	2	2,504	0.08%
2021/03/29	10	66.90	0	0.00	67.10	10	2,528	0.40%
2021/03/26	2	66.50	0	0.00	66.70	2	2,619	0.08%
2021/03/24	0	0.00	0.1	67.00	66.70	-0.1	2,711	0.00%
2021/03/22	6	67.07	0	0.00	66.80	6	2,734	0.22%
2021/03/18	0	0.00	2	67.30	67.40	-2	2,752	-0.07%
2021/03/17	1	67.90	0	0.00	67.70	1	2,780	0.04%
2021/03/10	0	0.00	1	67.80	67.70	-1	2,882	-0.03%
2021/03/09	0	0.00	10	67.80	67.00	-10	2,885	-0.35%
2021/03/08	1	67.90	39	68.20	67.90	-38	2,871	-1.32%
2021/03/05	5	67.86	2	68.00	68.60	3	2,898	0.10%
2021/03/04	8	68.69	12	68.50	68.20	-4	2,914	-0.14%
2021/03/03	1	71.90	0	0.00	71.10	1	2,864	0.03%
2021/03/02	21	72.05	8	72.16	71.00	13	2,890	0.45%
2021/02/25	0	0.00	1	70.80	71.10	-1	2,857	-0.03%
2021/02/24	4	70.50	10	70.56	70.30	-6	2,864	-0.21%
2021/02/23	1	70.10	1	70.60	70.40	0	2,862	0.00%
2021/02/22	1	71.10	0	0.00	71.20	1	2,930	0.03%
2021/02/18	2	71.25	2	71.95	71.20	0	2,978	0.00%
2021/02/17	2	69.10	22	69.28	69.30	-20	3,011	-0.66%
2021/02/05	26	67.83	2	68.20	68.00	24	2,993	0.80%
2021/02/03	4	67.20	2	67.25	67.00	2	3,045	0.07%
2021/02/02	7	67.31	6	67.25	67.00	1	3,048	0.03%
2021/02/01	4	67.68	8	67.55	67.90	-4	3,032	-0.13%
2021/01/29	1	69.30	8	69.45	68.80	-7	3,112	-0.22%
2021/01/28	7	70.49	4	70.30	70.20	3	3,078	0.10%
2021/01/27	26	70.80	11	70.81	71.70	15	3,027	0.50%
2021/01/26	11	68.99	5	68.84	68.60	6	2,911	0.21%
2021/01/25	170	69.04	2	69.75	69.00	168	2,864	5.86%	大買/鉅額交易
2021/01/22	33	69.10	0	0.00	68.40	33	2,838	1.16%
2021/01/21	2	69.65	5	68.32	67.90	-3	2,850	-0.11%
2021/01/20	4	68.45	0	0.00	68.50	4	2,870	0.14%
2021/01/19	2	68.65	0	0.00	68.80	2	2,868	0.07%
2021/01/18	0	0.00	9	67.47	68.40	-9	2,847	-0.32%
2021/01/15	7	69.40	0	0.00	68.90	7	2,838	0.25%
2021/01/14	2	69.40	8	70.25	70.90	-6	2,786	-0.22%
2021/01/13	0	0.00	3	67.97	68.10	-3	2,736	-0.11%
2021/01/12	12	67.01	15	66.68	66.70	-3	2,719	-0.11%
2021/01/11	2	68.55	82	68.62	68.90	-80	2,692	-2.97%
2021/01/08	43	67.20	26	67.47	67.50	17	2,673	0.64%
2021/01/07	31	68.14	0	0.00	68.10	31	2,656	1.17%
2021/01/06	6	69.00	48	68.60	68.30	-42	2,634	-1.59%
2021/01/05	4	68.78	3	68.80	68.60	1	2,611	0.04%
2021/01/04	8	68.55	4	69.50	69.40	4	2,608	0.15%
2020/12/31	7	68.46	0	0.00	68.60	7	2,582	0.27%
2020/12/30	1	68.50	1	68.40	68.70	0	2,597	0.00%
2020/12/29	2	68.25	3	69.00	68.60	-1	2,624	-0.04%
2020/12/28	10	67.85	0	0.00	67.90	10	2,615	0.38%
2020/12/25	19	68.97	1	68.50	68.80	18	2,581	0.70%
2020/12/24	0	0.00	2	70.30	70.20	-2	2,571	-0.08%
2020/12/23	0	0.00	3	68.80	69.50	-3	2,559	-0.12%
2020/12/22	17	68.32	3	68.57	67.60	14	2,576	0.54%
2020/12/21	19	68.62	6	68.30	68.30	13	2,515	0.52%
2020/12/18	3	70.43	2	70.45	70.50	1	2,586	0.04%
2020/12/17	8	71.31	6	71.15	71.40	2	2,588	0.08%
2020/12/16	9	71.52	1	71.90	72.00	8	2,632	0.30%
2020/12/15	5	72.02	0	0.00	71.60	5	2,710	0.18%
2020/12/11	9	73.67	2	74.40	72.60	7	2,810	0.25%
2020/12/10	6	74.52	0	0.00	74.60	6	2,880	0.21%
2020/12/09	1	78.20	0	0.00	77.70	1	2,954	0.03%
2020/12/08	3	77.47	2	77.75	77.90	1	2,958	0.03%
2020/12/07	21	77.99	0	0.00	77.30	21	2,949	0.71%
2020/12/03	6	83.18	0	0.00	81.80	6	2,879	0.21%
2020/12/02	3	82.37	0	0.00	82.60	3	2,878	0.10%
2020/12/01	0	0.00	16	82.60	83.40	-16	2,889	-0.55%
2020/11/30	4	81.95	2	82.30	81.30	2	2,889	0.07%
2020/11/27	5	82.16	1	85.30	83.40	4	2,869	0.14%
2020/11/26	3	83.27	3	82.77	84.10	0	2,840	0.00%
2020/11/25	2	80.80	3	82.03	81.40	-1	2,816	-0.04%
2020/11/24	1	81.50	7	82.26	81.30	-6	2,831	-0.21%
2020/11/23	6	81.87	0	0.00	81.50	6	2,871	0.21%
2020/11/20	0	0.00	9	83.08	82.90	-9	2,874	-0.31%
2020/11/19	7	83.44	2	83.45	82.40	5	2,877	0.17%
2020/11/17	3	81.40	0	0.00	81.60	3	2,822	0.11%
2020/11/16	0	0.00	2	80.65	81.80	-2	2,855	-0.07%
2020/11/12	0	0.00	11	79.00	79.00	-11	2,857	-0.38%
2020/11/11	0	0.00	1	80.10	79.70	-1	2,871	-0.03%
2020/11/10	1	77.90	0	0.00	78.50	1	2,919	0.03%
2020/11/09	0	0.00	7	78.23	78.50	-7	2,982	-0.23%
2020/11/06	1	79.70	4	78.68	78.50	-3	3,079	-0.10%
2020/11/05	1	75.40	0	0.00	76.00	1	3,050	0.03%
2020/11/03	0	0.00	7	75.66	74.90	-7	3,232	-0.22%
2020/11/02	0	0.00	4	74.30	75.20	-4	3,373	-0.12%
2020/10/30	0	0.00	2	75.10	74.10	-2	3,595	-0.06%
2020/10/29	1	75.90	1	76.20	76.20	0	3,641	0.00%
2020/10/28	0	0.00	2	75.60	75.40	-2	3,735	-0.05%
2020/10/22	9	72.00	0	0.00	72.20	9	3,945	0.23%
2020/10/21	1	72.90	2	73.30	72.90	-1	4,023	-0.02%
2020/10/19	1	70.60	11	70.97	71.00	-10	4,236	-0.24%
2020/10/16	10	70.50	0	0.00	70.70	10	4,260	0.23%
2020/10/07	0	0.00	2	72.75	72.90	-2	4,600	-0.04%
2020/10/06	6	72.50	9	72.89	71.70	-3	4,641	-0.06%
2020/10/05	5	71.60	0	0.00	73.00	5	4,684	0.11%
2020/09/29	2	71.30	1	70.60	71.00	1	4,900	0.02%
2020/09/28	5	72.12	1	72.20	72.00	4	4,991	0.08%
2020/09/24	0	0.00	1	77.00	74.60	-1	5,324	-0.02%
2020/09/23	7	78.21	6	79.88	77.30	1	5,685	0.02%
2020/09/22	1	77.20	1	77.70	78.30	0	5,668	0.00%
2020/09/21	0	0.00	2	78.10	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	1	78.30	77.00	-1	5,673	-0.02%
2020/09/17	2	78.05	0	0.00	78.10	2	5,617	0.04%
2020/09/16	10	77.86	11	77.71	78.00	-1	5,632	-0.02%
2020/09/15	5	75.50	11	76.25	77.10	-6	5,684	-0.11%
2020/09/14	4	74.40	5	74.40	74.20	-1	5,814	-0.02%
2020/09/10	1	71.00	1	71.20	70.70	0	5,824	0.00%
2020/09/09	1	70.50	1	70.80	71.20	0	5,989	0.00%
2020/09/08	2	70.70	4	71.10	71.40	-2	6,064	-0.03%
2020/09/07	1	71.90	1	71.40	70.70	0	6,139	0.00%
2020/09/04	1	71.40	0	0.00	71.70	1	6,164	0.02%
2020/09/03	2	72.20	5	72.60	71.10	-3	6,194	-0.05%
2020/09/02	0	0.00	7	71.20	70.80	-7	6,193	-0.11%
2020/09/01	16	70.99	1	70.80	71.00	15	6,217	0.24%
2020/08/31	2	72.65	14	72.61	72.30	-12	6,318	-0.19%
2020/08/28	4	71.08	0	0.00	70.80	4	6,344	0.06%
2020/08/27	0	0.00	9	73.96	72.30	-9	6,351	-0.14%
2020/08/26	2	71.30	0	0.00	71.10	2	6,367	0.03%
2020/08/21	6	71.45	7	71.64	72.40	-1	6,432	-0.02%
2020/08/20	13	69.72	10	70.00	70.50	3	6,500	0.05%
2020/08/18	1	75.90	2	76.30	75.20	-1	6,665	-0.02%
2020/08/17	12	74.99	1	75.20	76.20	11	6,804	0.16%
2020/08/14	0	0.00	17	76.43	76.90	-17	7,144	-0.24%
2020/08/13	2	74.20	1	74.20	73.70	1	7,234	0.01%
2020/08/12	13	73.22	6	73.35	73.20	7	7,304	0.10%
2020/08/11	15	75.87	10	76.53	75.80	5	7,256	0.07%
2020/08/10	15	75.62	1	76.00	74.40	14	7,261	0.19%
2020/08/07	29	76.96	2	77.70	76.30	27	7,369	0.37%
2020/08/06	42	80.79	5	82.00	79.60	37	7,356	0.50%
2020/08/05	3	81.77	13	82.15	83.10	-10	7,623	-0.13%
2020/08/04	2	75.30	0	0.00	75.80	2	7,502	0.03%
2020/08/03	14	75.24	5	77.18	73.70	9	7,519	0.12%
2020/07/31	12	80.43	3	80.00	80.40	9	7,730	0.12%
2020/07/30	0	0.00	10	79.50	79.60	-10	8,002	-0.12%
2020/07/29	5	80.26	0	0.00	80.10	5	8,006	0.06%
2020/07/28	30	80.87	3	81.70	82.00	27	8,007	0.34%
2020/07/27	4	80.43	2	80.30	80.00	2	7,992	0.03%
2020/07/24	9	82.17	3	81.93	80.80	6	8,093	0.07%
2020/07/23	6	81.47	8	82.33	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	10	82.40	82.40	-10	8,100	-0.12%
2020/07/21	1	80.70	7	81.16	81.80	-6	8,102	-0.07%
2020/07/20	2	78.25	6	79.70	80.20	-4	8,192	-0.05%
2020/07/17	7	79.69	11	81.30	78.90	-4	8,302	-0.05%
2020/07/16	0	0.00	1	79.30	79.60	-1	8,376	-0.01%
2020/07/15	3	78.37	1	78.50	78.00	2	8,442	0.02%
2020/07/10	8	78.83	3	79.10	77.70	5	8,572	0.06%
2020/07/09	24	82.10	2	83.80	81.10	22	8,601	0.26%
2020/07/08	3	80.53	5	80.96	81.60	-2	8,613	-0.02%
2020/07/07	11	79.88	5	80.42	79.80	6	8,630	0.07%
2020/07/06	5	80.30	4	80.33	78.90	1	8,763	0.01%
2020/07/03	6	79.27	3	79.63	78.00	3	8,994	0.03%
2020/07/02	5	77.84	74	79.07	79.40	-69	8,939	-0.77%
2020/07/01	0	0.00	8	72.31	72.20	-8	8,738	-0.09%
2020/06/30	6	69.10	1	69.30	69.10	5	8,712	0.06%
2020/06/29	8	69.49	3	69.60	69.10	5	8,739	0.06%
2020/06/24	1	70.80	0	0.00	70.80	1	8,718	0.01%
2020/06/23	4	71.65	10	70.90	70.60	-6	8,835	-0.07%
2020/06/22	9	72.77	4	72.13	72.30	5	8,839	0.06%
2020/06/19	3	73.17	10	72.09	73.60	-7	8,860	-0.08%
2020/06/18	2	69.65	1	69.10	69.40	1	8,725	0.01%
2020/06/17	26	69.00	3	69.10	69.00	23	8,838	0.26%
2020/06/16	2	69.80	12	69.50	70.60	-10	8,860	-0.11%
2020/06/15	4	67.50	4	67.95	67.30	0	8,868	0.00%
2020/06/12	0	0.00	15	66.17	67.60	-15	9,014	-0.17%
2020/06/11	11	65.74	0	0.00	65.20	11	9,095	0.12%
2020/06/10	4	66.35	0	0.00	67.00	4	9,153	0.04%
2020/06/09	2	67.20	0	0.00	66.20	2	9,234	0.02%
2020/06/08	1	67.00	16	67.68	67.00	-15	9,341	-0.16%
2020/06/05	6	66.82	2	67.20	67.30	4	9,400	0.04%
2020/06/04	7	70.31	1	69.90	69.80	6	9,466	0.06%
2020/06/03	2	69.10	2	70.20	70.20	0	9,620	0.00%
2020/06/01	0	0.00	1	69.90	69.60	-1	9,816	-0.01%
2020/05/29	1	68.40	2	68.10	68.70	-1	9,858	-0.01%
2020/05/28	3	68.33	7	68.47	68.10	-4	10,032	-0.04%
2020/05/27	2	68.55	2	67.85	68.10	0	10,091	0.00%
2020/05/26	19	69.78	6	69.23	68.20	13	10,310	0.13%
2020/05/25	2	71.40	1	71.60	72.50	1	10,445	0.01%
2020/05/22	3	70.20	0	0.00	69.70	3	10,475	0.03%
2020/05/21	31	66.69	10	69.84	71.50	21	10,464	0.20%
2020/05/20	10	64.00	20	63.30	65.00	-10	10,220	-0.10%
2020/05/19	1	62.90	6	62.55	62.90	-5	10,586	-0.05%
2020/05/18	1	60.50	5	60.70	60.80	-4	10,586	-0.04%
2020/05/15	3	62.00	1	60.60	60.80	2	10,820	0.02%
2020/05/14	1	62.70	2	62.50	60.60	-1	11,202	-0.01%
2020/05/13	1	62.50	1	61.90	61.90	0	11,770	0.00%
2020/05/12	23	62.60	10	63.10	62.10	13	12,247	0.11%
2020/05/11	3	59.57	3	60.53	61.40	0	12,047	0.00%
2020/05/08	10	60.51	5	60.24	60.20	5	12,006	0.04%
2020/05/07	27	60.56	30	60.82	60.10	-3	12,034	-0.02%
2020/05/06	3	57.37	5	58.66	58.60	-2	11,835	-0.02%
2020/05/05	2	56.30	3	56.07	55.60	-1	11,633	-0.01%
2020/04/30	4	56.23	3	56.03	56.30	1	11,923	0.01%
2020/04/29	20	57.33	5	57.32	56.30	15	12,041	0.12%
2020/04/28	3	56.33	22	56.60	57.20	-19	12,202	-0.16%
2020/04/24	7	54.26	2	54.30	54.00	5	12,214	0.04%
2020/04/23	3	55.53	1	55.20	54.60	2	12,367	0.02%
2020/04/22	5	54.72	6	54.55	55.90	-1	12,442	-0.01%
2020/04/21	1	53.90	3	54.53	54.00	-2	12,394	-0.02%
2020/04/20	0	0.00	3	53.13	53.40	-3	12,231	-0.02%
2020/04/17	5	52.96	2	53.15	52.00	3	12,138	0.02%
2020/04/16	5	52.74	5	52.56	53.40	0	12,063	0.00%
2020/04/15	2	53.30	2	54.00	53.00	0	12,025	0.00%
2020/04/14	5	53.48	9	53.71	54.00	-4	11,926	-0.03%
2020/04/13	9	53.30	10	53.96	53.10	-1	11,862	-0.01%
2020/04/10	9	52.92	20	52.63	52.50	-11	11,721	-0.09%
2020/04/09	22	52.82	38	52.61	52.80	-16	11,677	-0.14%
2020/04/08	19	51.05	57	51.17	51.80	-38	11,479	-0.33%
2020/04/07	5	45.25	18	46.02	48.40	-13	11,116	-0.12%
2020/04/06	18	44.14	18	45.19	44.00	0	10,970	0.00%
2020/04/01	21	46.07	10	46.14	45.50	11	10,811	0.10%
2020/03/31	14	47.49	2	47.00	47.10	12	10,793	0.11%
2020/03/30	9	47.87	11	47.95	48.70	-2	10,818	-0.02%
2020/03/27	42	50.18	13	51.81	48.40	29	10,907	0.27%
2020/03/26	16	51.31	6	51.35	51.80	10	10,903	0.09%
2020/03/25	9	52.62	7	52.19	51.40	2	10,937	0.02%
2020/03/24	7	52.57	5	53.00	52.50	2	10,937	0.02%
2020/03/23	9	52.12	8	49.78	51.00	1	10,976	0.01%
2020/03/20	6	49.74	6	51.03	51.40	0	10,835	0.00%
2020/03/19	32	48.03	31	48.76	47.20	1	10,721	0.01%
2020/03/18	4	51.33	5	51.38	50.50	-1	10,591	-0.01%
2020/03/17	7	47.99	8	48.89	49.15	-1	10,397	-0.01%
2020/03/16	5	49.10	5	49.04	46.55	0	10,242	0.00%
2020/03/13	7	46.64	4	46.55	49.45	3	10,142	0.03%
2020/03/12	19	50.41	20	51.43	50.00	-1	10,088	-0.01%
2020/03/11	13	54.44	12	55.95	54.20	1	9,966	0.01%
2020/03/10	28	54.73	31	53.42	55.20	-3	9,869	-0.03%
2020/03/09	26	55.71	26	56.71	55.00	0	9,664	0.00%
2020/03/06	15	57.61	15	57.43	57.60	0	9,457	0.00%
2020/03/05	11	57.10	12	57.48	56.90	-1	9,328	-0.01%
2020/03/04	10	56.52	9	56.66	56.70	1	9,246	0.01%
2020/03/03	11	57.42	11	57.88	57.90	0	9,238	0.00%
2020/03/02	2	55.55	19	56.08	56.00	-17	9,054	-0.19%
2020/02/27	49	57.45	37	58.44	55.40	12	8,973	0.13%
2020/02/26	9	57.38	5	57.26	57.10	4	8,663	0.05%
2020/02/25	1	55.20	6	55.97	55.90	-5	8,348	-0.06%
2020/02/24	5	56.62	3	55.80	55.70	2	8,210	0.02%
2020/02/21	8	55.33	5	55.40	55.50	3	8,069	0.04%
2020/02/20	20	55.57	14	55.84	55.50	6	7,975	0.08%
2020/02/19	5	57.60	6	57.60	58.20	-1	7,523	-0.01%
2020/02/18	18	57.87	18	57.49	57.20	0	7,427	0.00%
2020/02/17	19	60.73	42	60.91	59.70	-23	7,168	-0.32%
2020/02/14	71	57.72	60	58.74	60.30	11	6,726	0.16%
2020/02/13	52	54.53	146	54.21	54.90	-94	6,002	-1.57%	大賣/
2020/02/12	56	53.31	3	53.27	52.40	53	5,496	0.96%
2020/02/11	3	51.87	37	51.62	52.00	-34	5,386	-0.63%
2020/02/10	3	52.23	6	52.08	51.30	-3	5,538	-0.05%
2020/02/07	10	52.09	4	52.25	52.00	6	5,440	0.11%
2020/02/06	10	52.91	8	52.95	53.60	2	5,321	0.04%
2020/02/05	42	53.51	9	53.20	52.60	33	5,214	0.63%
2020/02/04	9	52.13	13	51.97	51.70	-4	4,944	-0.08%
2020/02/03	5	51.84	18	52.43	52.70	-13	4,849	-0.27%
2020/01/31	14	51.99	40	52.67	53.30	-26	4,686	-0.55%
2020/01/30	8	49.95	1	48.30	49.80	7	4,367	0.16%
2020/01/20	3	50.87	5	51.14	51.00	-2	4,231	-0.05%
2020/01/17	47	50.21	11	50.26	50.30	36	4,153	0.87%
2020/01/16	39	48.48	39	48.96	49.20	0	3,998	0.00%
2020/01/15	1	47.05	10	47.22	47.20	-9	3,778	-0.24%
2020/01/14	2	46.85	2	46.98	46.60	0	3,766	0.00%
2020/01/13	0	0.00	7	46.11	46.65	-7	3,761	-0.19%
2020/01/10	2	45.30	1	45.40	45.40	1	3,835	0.03%
2020/01/09	3	44.97	1	45.70	45.30	2	3,831	0.05%
2020/01/08	3	44.78	3	44.57	44.20	0	3,898	0.00%
2020/01/07	6	45.36	2	45.18	44.70	4	3,949	0.10%
2020/01/06	1	45.70	2	45.83	45.65	-1	3,964	-0.03%
2020/01/03	9	46.49	1	46.15	46.30	8	4,085	0.20%
2020/01/02	3	46.83	5	47.17	47.25	-2	4,108	-0.05%
2019/12/30	7	46.37	3	46.23	46.05	4	4,311	0.09%
2019/12/27	2	46.68	5	46.65	46.85	-3	4,271	-0.07%
2019/12/26	3	46.62	0	0.00	46.05	3	4,260	0.07%
2019/12/25	1	48.10	2	47.85	47.20	-1	4,222	-0.02%
2019/12/24	1	47.30	3	47.15	47.70	-2	4,240	-0.05%
2019/12/23	5	47.12	5	47.23	47.60	0	4,127	0.00%
2019/12/20	1	45.40	0	0.00	46.00	1	3,987	0.03%
2019/12/19	4	45.88	10	46.19	46.50	-6	3,933	-0.15%
2019/12/18	1	45.10	9	44.94	45.10	-8	3,831	-0.21%
2019/12/16	5	43.70	1	43.65	44.00	4	3,732	0.11%
2019/12/13	1	44.40	2	43.95	43.70	-1	3,946	-0.03%
2019/12/12	3	43.35	0	0.00	43.45	3	3,953	0.08%
2019/12/11	0	0.00	1	42.55	42.65	-1	4,085	-0.02%
2019/12/10	2	42.48	0	0.00	42.55	2	4,116	0.05%
2019/12/05	5	43.35	0	0.00	43.55	5	4,414	0.11%
2019/12/03	1	43.15	1	42.90	42.90	0	4,563	0.00%
2019/12/02	11	42.87	6	42.73	42.65	5	4,603	0.11%
2019/11/29	11	44.13	0	0.00	43.75	11	4,658	0.24%
2019/11/28	5	44.52	18	44.47	44.80	-13	4,686	-0.28%
2019/11/27	6	43.68	1	43.80	43.95	5	4,687	0.11%
2019/11/26	23	43.70	0	0.00	43.60	23	4,722	0.49%
2019/11/25	2	43.00	0	0.00	42.95	2	4,789	0.04%
2019/11/22	2	43.03	2	42.83	42.70	0	4,867	0.00%
2019/11/21	4	42.63	3	42.75	43.20	1	4,990	0.02%
2019/11/20	6	43.21	8	43.01	43.15	-2	5,080	-0.04%
2019/11/19	7	43.85	4	44.15	43.60	3	5,197	0.06%
2019/11/18	11	44.08	15	44.29	44.30	-4	5,226	-0.08%
2019/11/15	6	42.16	6	42.90	43.00	0	5,233	0.00%
2019/11/14	14	42.31	12	41.67	41.65	2	5,387	0.04%
2019/11/13	4	42.85	4	43.01	42.70	0	5,441	0.00%
2019/11/12	1	42.40	3	42.48	43.20	-2	5,495	-0.04%
2019/11/11	7	43.28	4	43.13	42.10	3	5,660	0.05%
2019/11/08	14	44.51	12	44.03	43.85	2	5,702	0.04%
2019/11/07	18	44.06	44	44.04	44.45	-26	5,784	-0.45%
2019/11/06	2	42.60	1	42.60	42.50	1	5,882	0.02%
2019/11/05	1	42.50	4	42.25	42.25	-3	6,001	-0.05%
2019/11/01	6	42.88	0	0.00	43.10	6	6,305	0.10%
2019/10/31	8	43.58	4	43.31	43.25	4	6,445	0.06%
2019/10/30	8	43.01	3	42.98	43.15	5	6,554	0.08%
2019/10/29	6	42.66	8	42.84	42.25	-2	6,586	-0.03%
2019/10/28	0	0.00	1	42.75	42.30	-1	6,674	-0.01%
2019/10/25	4	42.94	0	0.00	42.65	4	6,713	0.06%
2019/10/24	5	43.21	5	43.28	43.40	0	6,710	0.00%
2019/10/23	3	42.85	7	42.68	42.50	-4	6,712	-0.06%
2019/10/22	17	43.24	9	43.07	42.75	8	6,735	0.12%
2019/10/21	3	42.22	4	42.88	42.55	-1	6,731	-0.01%
2019/10/18	5	42.60	9	42.47	42.85	-4	6,792	-0.06%
2019/10/17	3	41.37	0	0.00	41.50	3	6,731	0.04%
2019/10/16	2	41.75	2	41.83	41.80	0	6,818	0.00%
2019/10/15	1	40.55	2	40.43	40.60	-1	6,821	-0.01%
2019/10/14	1	38.70	0	0.00	39.30	1	6,860	0.01%
2019/10/09	11	38.46	5	38.96	38.85	6	6,895	0.09%
2019/10/08	2	41.63	0	0.00	41.05	2	6,871	0.03%
2019/10/07	0	0.00	14	41.22	42.30	-14	6,886	-0.20%
2019/10/04	7	40.71	2	40.28	40.30	5	6,848	0.07%
2019/10/02	2	42.08	0	0.00	42.40	2	6,962	0.03%
2019/10/01	0	0.00	1	42.75	42.20	-1	6,981	-0.01%
2019/09/27	2	42.10	15	41.88	42.05	-13	6,999	-0.19%
2019/09/25	2	43.58	0	0.00	43.60	2	7,157	0.03%
2019/09/24	13	43.84	2	44.35	43.80	11	7,262	0.15%
2019/09/23	6	44.36	2	44.35	44.30	4	7,290	0.05%
2019/09/20	1	43.80	5	43.88	43.85	-4	7,379	-0.05%
2019/09/19	1	43.45	1	43.80	43.60	0	7,393	0.00%
2019/09/18	12	43.63	21	44.23	43.40	-9	7,383	-0.12%
2019/09/17	21	45.28	5	45.33	45.20	16	7,202	0.22%
2019/09/16	23	45.55	7	44.95	44.85	16	7,215	0.22%
2019/09/12	7	47.04	2	47.48	46.70	5	7,126	0.07%
2019/09/11	5	47.24	4	47.30	47.15	1	7,212	0.01%
2019/09/10	6	46.83	10	46.52	46.85	-4	7,338	-0.05%
2019/09/09	19	47.21	6	46.88	46.70	13	7,411	0.18%
2019/09/06	0	0.00	10	51.20	51.50	-10	7,243	-0.14%
2019/09/05	1	51.50	15	51.09	51.40	-14	7,472	-0.19%
2019/09/04	6	51.02	14	50.92	51.00	-8	7,480	-0.11%
2019/09/03	5	50.82	1	51.10	50.50	4	7,592	0.05%
2019/09/02	2	50.45	0	0.00	51.70	2	7,645	0.03%
2019/08/30	8	50.79	7	50.79	50.30	1	7,796	0.01%
2019/08/29	1	50.60	1	50.80	50.80	0	7,929	0.00%
2019/08/28	2	50.30	1	51.30	50.60	1	7,921	0.01%
2019/08/27	7	51.39	11	51.45	51.00	-4	7,869	-0.05%
2019/08/26	6	51.95	1	52.50	51.30	5	7,858	0.06%
2019/08/23	15	53.90	3	54.23	53.60	12	7,771	0.15%
2019/08/22	8	54.30	8	54.79	54.90	0	7,731	0.00%
2019/08/21	12	54.28	2	54.15	54.20	10	7,650	0.13%
2019/08/20	5	54.98	0	0.00	55.00	5	7,684	0.07%
2019/08/19	2	55.50	5	54.88	55.20	-3	7,690	-0.04%
2019/08/16	7	53.29	0	0.00	53.20	7	7,605	0.09%
2019/08/15	16	53.98	1	53.40	53.90	15	7,544	0.20%
2019/08/14	11	54.55	14	55.22	54.60	-3	7,517	-0.04%
2019/08/13	2	54.90	2	53.75	53.10	0	7,466	0.00%
2019/08/12	3	54.73	4	54.85	54.40	-1	7,543	-0.01%
2019/08/08	18	54.92	33	55.47	56.50	-15	7,500	-0.20%
2019/08/07	9	53.63	4	53.35	52.80	5	7,291	0.07%
2019/08/06	4	51.85	15	52.29	53.80	-11	7,271	-0.15%
2019/08/05	7	51.39	2	52.15	50.70	5	7,113	0.07%
2019/08/02	4	52.93	3	53.23	52.70	1	7,225	0.01%
2019/08/01	0	0.00	4	52.28	53.00	-4	7,491	-0.05%
2019/07/31	4	51.70	0	0.00	51.60	4	7,711	0.05%
2019/07/30	0	0.00	9	51.20	51.50	-9	7,891	-0.11%
2019/07/26	3	49.62	0	0.00	49.60	3	8,083	0.04%
2019/07/25	0	0.00	1	50.10	49.85	-1	8,164	-0.01%
2019/07/24	0	0.00	7	49.61	49.40	-7	8,324	-0.08%
2019/07/23	14	49.90	11	50.08	49.80	3	8,400	0.04%
2019/07/22	1	49.45	19	49.84	50.70	-18	8,389	-0.21%
2019/07/19	13	49.47	1	49.70	49.50	12	8,400	0.14%
2019/07/18	5	49.45	9	49.40	49.00	-4	8,547	-0.05%
2019/07/17	8	50.07	16	49.90	50.10	-8	8,531	-0.09%
2019/07/16	6	51.27	1	50.70	50.70	5	8,540	0.06%
2019/07/15	8	51.98	1	52.30	51.90	7	8,616	0.08%
2019/07/12	7	51.24	2	51.40	51.50	5	8,738	0.06%
2019/07/11	9	50.06	3	50.50	50.70	6	8,819	0.07%
2019/07/10	9	50.47	2	50.70	50.20	7	9,016	0.08%
2019/07/09	2	50.35	1	49.95	49.85	1	9,495	0.01%
2019/07/08	7	51.01	3	50.50	50.60	4	10,127	0.04%
2019/07/05	2	51.75	0	0.00	51.70	2	10,138	0.02%
2019/07/03	9	52.83	10	52.07	51.70	-1	10,261	-0.01%
2019/07/02	14	54.58	7	54.80	54.30	7	10,153	0.07%
2019/07/01	13	55.05	12	55.14	55.50	1	10,229	0.01%
2019/06/28	3	54.27	3	54.47	54.60	0	10,178	0.00%
2019/06/27	10	54.65	9	54.63	53.70	1	10,264	0.01%
2019/06/26	1	53.80	1	54.20	54.00	0	10,310	0.00%
2019/06/25	4	53.78	1	53.80	54.10	3	10,371	0.03%
2019/06/24	2	53.10	2	53.75	54.30	0	10,411	0.00%
2019/06/21	9	53.88	4	53.33	53.10	5	10,404	0.05%
2019/06/20	8	54.29	8	54.00	54.30	0	10,366	0.00%
2019/06/19	7	53.64	0	0.00	53.40	7	10,343	0.07%
2019/06/18	3	51.87	3	52.10	53.40	0	10,289	0.00%
2019/06/17	3	54.50	4	53.33	52.70	-1	10,162	-0.01%
2019/06/14	6	55.47	9	55.77	55.00	-3	10,109	-0.03%
2019/06/13	7	54.86	11	55.48	54.90	-4	10,050	-0.04%
2019/06/12	1	53.10	1	53.60	54.00	0	9,826	0.00%
2019/06/11	6	53.47	1	53.60	53.10	5	9,808	0.05%
2019/06/10	7	52.66	4	53.00	52.60	3	9,740	0.03%
2019/06/06	22	52.30	26	51.95	52.70	-4	9,728	-0.04%
2019/06/05	6	49.58	5	50.59	51.70	1	9,543	0.01%
2019/06/04	1	47.45	5	48.12	48.40	-4	9,438	-0.04%
2019/06/03	3	47.50	12	47.30	47.35	-9	9,508	-0.09%
2019/05/31	3	47.95	5	48.18	48.20	-2	9,800	-0.02%
2019/05/30	4	47.54	1	47.55	47.45	3	9,783	0.03%
2019/05/29	2	46.80	6	47.13	47.50	-4	9,802	-0.04%
2019/05/28	5	46.25	3	46.28	47.30	2	9,865	0.02%
2019/05/27	6	45.47	4	45.43	45.60	2	9,886	0.02%
2019/05/24	7	46.86	7	46.69	45.95	0	9,851	0.00%
2019/05/23	6	47.14	14	47.11	46.25	-8	9,818	-0.08%
2019/05/22	6	49.59	3	49.25	48.95	3	9,878	0.03%
2019/05/21	1	48.70	0	0.00	49.75	1	9,976	0.01%
2019/05/20	7	48.89	9	48.82	48.75	-2	10,042	-0.02%
2019/05/17	2	51.75	7	51.10	49.55	-5	9,982	-0.05%
2019/05/16	7	52.74	28	52.25	51.70	-21	9,904	-0.21%
2019/05/15	4	51.35	7	51.61	51.60	-3	9,874	-0.03%
2019/05/14	6	49.03	5	49.22	50.80	1	9,929	0.01%
2019/05/13	6	49.94	4	50.33	50.00	2	10,008	0.02%
2019/05/10	6	50.92	10	50.25	50.00	-4	10,404	-0.04%
2019/05/09	23	53.24	14	52.37	50.50	9	10,496	0.09%
2019/05/08	26	53.90	449	52.95	55.00	-423	10,425	-4.06%	大賣/鉅額交易
2019/05/07	10	50.97	264.7	52.00	53.70	-254.7	10,216	-2.49%	大賣/鉅額交易
2019/05/06	18	51.01	118	51.95	50.00	-100	10,111	-0.99%	大賣/
2019/05/03	7	50.94	232	51.97	51.70	-225	10,062	-2.24%	大賣/鉅額交易
2019/05/02	14	50.87	15	50.71	50.70	-1	10,037	-0.01%
2019/04/30	7	49.47	16	50.42	51.20	-9	10,095	-0.09%
2019/04/29	2	47.68	7	48.71	49.25	-5	10,047	-0.05%
2019/04/26	10	48.78	7	48.69	48.50	3	10,085	0.03%
2019/04/25	5	48.28	9	48.84	49.10	-4	10,291	-0.04%
2019/04/24	16	50.23	7	51.04	49.00	9	10,513	0.09%
2019/04/23	3	49.73	14	50.22	50.70	-11	10,808	-0.10%
2019/04/22	19	50.15	11	49.99	49.70	8	11,100	0.07%
2019/04/19	10	51.26	9	51.26	50.40	1	11,010	0.01%
2019/04/18	11	50.88	12	50.62	50.00	-1	10,844	-0.01%
2019/04/17	15	51.25	18	51.56	52.00	-3	10,676	-0.03%
2019/04/16	24	50.79	14	50.96	50.70	10	10,536	0.09%
2019/04/15	40	49.80	49	49.40	51.00	-9	10,281	-0.09%
2019/04/12	17	48.81	89	48.90	46.45	-72	9,716	-0.74%
2019/04/11	23	46.62	17	46.37	46.95	6	9,029	0.07%
2019/04/10	8	45.58	5	46.00	45.75	3	8,884	0.03%
2019/04/09	9	45.74	7	45.65	45.45	2	8,873	0.02%
2019/04/08	2	45.60	2	45.10	45.10	0	8,766	0.00%
2019/04/03	1	44.70	6	45.10	44.70	-5	8,714	-0.06%
2019/04/02	59	43.94	7	44.23	43.85	52	8,645	0.60%
2019/04/01	10	44.72	18	44.66	44.00	-8	8,611	-0.09%
2019/03/29	9	42.52	22	43.47	43.85	-13	8,466	-0.15%
2019/03/28	8	42.39	9	42.24	41.80	-1	8,339	-0.01%
2019/03/27	6	41.78	0	0.00	42.15	6	8,292	0.07%
2019/03/26	1	41.10	1	41.35	41.40	0	8,246	0.00%
2019/03/25	4	40.55	0	0.00	40.80	4	8,317	0.05%
2019/03/21	4	41.33	4	41.64	42.00	0	8,383	0.00%
2019/03/20	5	41.28	16	41.13	41.10	-11	8,350	-0.13%
2019/03/18	1	41.00	1	40.70	40.40	0	8,292	0.00%
2019/03/15	2	41.80	3	41.22	41.15	-1	8,266	-0.01%
2019/03/14	1	41.80	0	0.00	41.90	1	8,256	0.01%
2019/03/13	2	40.65	3	40.87	40.80	-1	8,263	-0.01%
2019/03/12	18	41.43	3	41.12	40.45	15	8,221	0.18%
2019/03/11	2	41.43	2	41.48	41.35	0	8,174	0.00%
2019/03/08	16	41.73	4	41.90	41.45	12	8,280	0.14%
2019/03/07	18	43.29	9	42.87	42.65	9	8,253	0.11%
2019/03/06	19	44.94	15	44.95	43.70	4	8,223	0.05%
2019/03/05	9	43.91	4	44.24	44.25	5	8,029	0.06%
2019/03/04	3	44.40	2	43.90	44.40	1	8,107	0.01%
2019/02/27	4	43.01	5	43.00	44.30	-1	8,141	-0.01%
2019/02/26	8	43.64	1	44.00	43.60	7	8,098	0.09%
2019/02/25	2	43.73	0	0.00	44.45	2	8,177	0.02%
2019/02/22	1	43.90	2	43.90	43.40	-1	8,166	-0.01%
2019/02/21	4	45.44	3	44.98	44.40	1	8,278	0.01%
2019/02/20	7	43.89	40	43.78	45.00	-33	8,215	-0.40%
2019/02/19	19	44.70	11	44.50	44.20	8	8,137	0.10%
2019/02/18	2	44.60	6	44.68	44.15	-4	8,149	-0.05%
2019/02/15	8	44.89	3	44.88	44.30	5	8,216	0.06%
2019/02/14	10	45.58	10	45.48	45.10	0	8,225	0.00%
2019/02/13	23	45.95	15	46.33	45.25	8	8,184	0.10%
2019/02/12	10	47.56	14	47.11	46.95	-4	8,142	-0.05%
2019/02/11	16	46.03	30	46.05	48.05	-14	8,166	-0.17%
2019/01/30	15	42.93	21	42.05	43.70	-6	7,777	-0.08%
2019/01/29	11	41.35	6	41.49	40.65	5	7,542	0.07%
2019/01/28	4	41.55	10	41.92	41.10	-6	7,297	-0.08%
2019/01/25	4	41.44	3.3	41.04	40.80	0.7	7,166	0.01%
2019/01/24	9	41.01	8	41.16	41.25	1	7,083	0.01%
2019/01/23	7	40.11	8	40.53	41.00	-1	6,996	-0.01%
2019/01/22	5	40.12	3	40.10	39.65	2	6,839	0.03%
2019/01/21	9	41.26	2	40.30	40.30	7	6,699	0.10%
2019/01/18	10	40.63	10.5	40.84	41.35	-0.5	6,564	-0.01%
2019/01/17	40	41.48	20	41.80	40.55	20	6,416	0.31%
2019/01/16	4	40.06	5	40.43	41.15	-1	6,188	-0.02%
2019/01/15	19	38.67	14	38.73	39.60	5	5,890	0.08%
2019/01/14	17	36.48	6	36.45	38.20	11	5,445	0.20%
2019/01/11	1	35.30	1	34.80	34.80	0	5,098	0.00%
2019/01/09	2	35.50	2	35.25	35.25	0	5,146	0.00%
2019/01/08	1	35.05	1	35.10	35.50	0	5,156	0.00%
2019/01/07	1	35.40	1	35.20	35.05	0	5,120	0.00%
2019/01/04	1	34.30	4	34.31	34.90	-3	5,160	-0.06%
2019/01/02	3	34.70	0	0.00	34.40	3	5,265	0.06%
2018/12/28	0	0.00	1	33.85	34.55	-1	5,266	-0.02%
2018/12/27	0	0.00	3	33.27	33.20	-3	5,340	-0.06%
2018/12/26	3	33.12	3	32.90	32.65	0	5,456	0.00%
2018/12/25	3	33.20	1	33.15	33.20	2	5,582	0.04%
2018/12/24	1	34.55	2	34.65	34.55	-1	5,528	-0.02%
2018/12/22	4	34.96	2	35.20	34.85	2	5,669	0.04%
2018/12/21	2	35.68	1	35.15	35.50	1	5,693	0.02%
2018/12/20	0	0.00	3	35.52	35.70	-3	5,646	-0.05%
2018/12/18	0	0.00	3	35.90	35.25	-3	5,647	-0.05%
2018/12/17	1	35.35	1	35.45	35.65	0	5,602	0.00%
2018/12/12	2	34.35	2	34.38	34.80	0	5,750	0.00%
2018/12/11	2	34.75	1	34.25	34.25	1	5,785	0.02%
2018/12/07	3	34.17	2	34.30	34.30	1	5,914	0.02%
2018/12/06	2	35.33	13	33.96	34.00	-11	5,940	-0.19%
2018/12/05	5	34.94	5	35.08	35.40	0	5,959	0.00%
2018/12/04	1	35.55	2	35.63	35.40	-1	6,055	-0.02%
2018/12/03	2	36.35	1	36.90	36.35	1	6,100	0.02%
2018/11/30	0	0.00	1	35.85	35.50	-1	6,288	-0.02%
2018/11/29	3	35.63	10	35.27	34.90	-7	6,381	-0.11%
2018/11/28	13	35.82	11	35.90	35.60	2	6,722	0.03%
2018/11/27	18	35.01	4	35.25	35.35	14	6,715	0.21%
2018/11/26	5	34.49	3	34.50	34.55	2	6,769	0.03%
2018/11/23	0	0.00	1	33.60	33.10	-1	6,853	-0.01%
2018/11/22	3	34.27	2	33.83	33.10	1	6,997	0.01%
2018/11/21	1	34.85	0	0.00	34.60	1	7,287	0.01%
2018/11/20	11	34.80	12	34.80	34.50	-1	7,661	-0.01%
2018/11/19	3	34.93	2	35.25	35.25	1	7,658	0.01%
2018/11/16	5	34.93	4	34.64	34.55	1	7,754	0.01%
2018/11/15	10	35.05	11	34.84	34.90	-1	7,771	-0.01%
2018/11/14	11	34.55	11	34.69	34.75	0	7,837	0.00%
2018/11/13	10	34.19	9	33.66	34.25	1	7,727	0.01%
2018/11/12	5	33.00	5	33.23	33.45	0	7,645	0.00%
2018/11/08	3	33.82	16	33.08	32.10	-13	7,626	-0.17%
2018/11/07	2	32.10	3	32.48	33.00	-1	7,553	-0.01%
2018/11/06	8	32.33	9	32.14	31.95	-1	7,623	-0.01%
2018/11/05	3	32.23	1	32.10	32.40	2	7,638	0.03%
2018/10/29	8	27.91	11	28.03	27.70	-3	8,102	-0.04%
2018/10/26	7	29.18	7	29.22	28.25	0	8,217	0.00%
2018/10/25	3	29.17	6	29.21	29.00	-3	8,398	-0.04%
2018/10/24	7	29.32	7	29.34	30.10	0	8,476	0.00%
2018/10/23	4	30.03	4	29.93	29.50	0	8,605	0.00%
2018/10/22	4	29.43	4	29.65	30.55	0	8,882	0.00%
2018/10/19	2	28.55	2	28.70	29.60	0	9,313	0.00%
2018/10/18	0	0.00	1	29.80	29.75	-1	9,394	-0.01%
2018/10/17	3	29.45	3	29.53	29.65	0	9,724	0.00%
2018/10/16	13	28.87	2	29.50	28.85	11	9,755	0.11%
2018/10/15	2	27.18	2	27.45	28.40	0	9,824	0.00%
2018/10/12	0	0.00	1	26.05	27.80	-1	9,868	-0.01%
2018/10/11	1	26.00	0	0.00	26.00	1	9,927	0.01%
2018/10/09	4	29.00	4	29.55	28.80	0	10,178	0.00%
2018/10/05	16	29.44	7	29.31	29.40	9	10,806	0.08%
2018/10/04	5	30.56	5	30.48	30.30	0	10,989	0.00%
2018/10/03	14	32.16	14	32.18	32.00	0	10,902	0.00%
2018/10/02	4	31.13	3	31.13	31.20	1	10,818	0.01%
2018/10/01	6	30.85	7	30.49	30.95	-1	10,962	-0.01%
2018/09/28	5	32.06	4	32.18	31.70	1	10,991	0.01%
2018/09/27	22	32.14	2	32.10	32.25	20	10,989	0.18%
2018/09/26	2	31.95	2	32.15	32.10	0	11,010	0.00%
2018/09/25	2	31.05	12	31.98	32.15	-10	11,008	-0.09%
2018/09/21	21	31.48	4	31.50	31.45	17	10,954	0.16%
2018/09/20	4	31.51	8	31.25	30.85	-4	10,881	-0.04%
2018/09/19	5	33.05	3	32.25	32.25	2	10,713	0.02%
2018/09/18	3	32.43	6	32.58	33.10	-3	10,631	-0.03%
2018/09/17	9	33.66	2	33.45	33.15	7	10,586	0.07%
2018/09/14	9	34.03	8	34.09	34.25	1	10,591	0.01%
2018/09/13	11	33.25	10	32.96	33.20	1	10,476	0.01%
2018/09/12	12	33.83	11	33.87	33.30	1	10,383	0.01%
2018/09/11	10	33.52	14	33.92	34.70	-4	10,325	-0.04%
2018/09/10	8	33.48	10	32.62	33.00	-2	10,218	-0.02%
2018/09/07	10	33.98	11	34.16	34.60	-1	10,088	-0.01%
2018/09/06	33	35.44	24	35.21	35.00	9	10,124	0.09%
2018/09/05	13	34.19	18.1	34.53	34.70	-5.1	9,826	-0.05%
2018/09/04	18	35.71	15	34.70	34.10	3	9,652	0.03%
2018/09/03	6	36.30	5	36.83	36.70	1	9,251	0.01%
2018/08/31	26	36.89	8	37.21	36.60	18	9,128	0.20%
2018/08/30	9	36.52	14.3	36.42	36.70	-5.3	8,975	-0.06%
2018/08/29	15	36.84	9	37.14	37.35	6	8,820	0.07%
2018/08/28	24	36.33	30	36.48	36.70	-6	8,635	-0.07%
2018/08/27	17	34.61	19	34.84	35.30	-2	8,230	-0.02%
2018/08/24	12	32.65	22	32.73	33.10	-10	7,915	-0.13%
2018/08/23	14	32.79	10	32.84	32.35	4	7,920	0.05%
2018/08/22	2	31.30	7	31.71	32.25	-5	7,714	-0.06%
2018/08/21	16	31.66	3	31.30	31.75	13	7,654	0.17%
2018/08/20	0	0.00	2	30.35	30.30	-2	7,477	-0.03%
2018/08/17	4	30.20	2	30.55	29.70	2	7,456	0.03%
2018/08/16	3	29.67	3	29.90	30.10	0	7,415	0.00%
2018/08/15	5	29.60	6	30.07	29.85	-1	7,407	-0.01%
2018/08/14	5	30.61	3	30.18	29.65	2	7,324	0.03%
2018/08/13	13	31.52	11	31.00	30.75	2	7,189	0.03%
2018/08/10	5	32.25	5	32.31	31.80	0	7,032	0.00%
2018/08/09	6	31.68	6	31.75	31.90	0	6,961	0.00%
2018/08/08	10	32.92	10	32.19	31.75	0	6,907	0.00%
2018/08/07	3.1	32.25	6	32.47	32.65	-2.9	6,787	-0.04%
2018/08/06	8	31.88	42	31.80	31.80	-34	6,687	-0.51%
2018/08/03	12	32.93	11	32.71	32.20	1	6,627	0.02%
2018/08/02	7	31.67	12	31.92	32.30	-5	6,498	-0.08%
2018/08/01	13	32.60	14	32.14	31.85	-1	6,373	-0.02%
2018/07/31	10	31.90	10	32.06	32.00	0	6,187	0.00%
2018/07/30	5	32.01	6	32.27	32.40	-1	6,110	-0.02%
2018/07/27	14	31.47	16	31.77	32.00	-2	5,970	-0.03%
2018/07/26	4	31.53	4	31.69	31.00	0	5,694	0.00%
2018/07/25	5	29.13	5	29.38	29.25	0	5,245	0.00%
2018/07/24	5	29.11	8	29.01	29.30	-3	5,128	-0.06%
2018/07/23	4	28.60	4	28.08	27.95	0	4,781	0.00%
2018/07/20	3	28.50	3	28.72	28.60	0	4,759	0.00%
2018/07/19	9	28.52	8	28.76	28.45	1	4,688	0.02%
2018/07/18	11	28.48	6	28.45	28.60	5	4,648	0.11%
2018/07/17	5	29.28	8	29.30	28.65	-3	4,508	-0.07%
2018/07/16	7	29.26	19	29.15	28.10	-12	4,143	-0.29%
2018/07/13	12	27.89	23	27.92	29.30	-11	3,897	-0.28%
2018/07/12	15	27.75	3	26.35	27.75	12	3,424	0.35%
2018/07/10	4	25.25	2	25.65	24.90	2	3,074	0.07%
2018/07/09	7	25.94	9	25.41	25.15	-2	2,996	-0.07%
2018/07/06	10	24.65	46	24.25	25.35	-36	2,827	-1.27%
2018/07/05	4	24.05	2	23.90	23.10	2	2,615	0.08%
2018/07/04	0	0.00	4	23.88	23.85	-4	2,583	-0.15%
2018/07/02	1	22.70	0	0.00	22.70	1	2,489	0.04%
2018/06/28	13	22.95	2	23.35	22.75	11	2,461	0.45%
2018/06/27	4	23.55	2	23.40	23.25	2	2,444	0.08%
2018/06/26	28	23.23	28	23.48	23.60	0	2,427	0.00%
2018/06/25	0	0.00	3	23.68	23.35	-3	2,387	-0.13%
2018/06/21	3	22.85	0	0.00	22.75	3	2,305	0.13%
2018/06/20	2	22.30	2	22.55	22.60	0	2,303	0.00%
2018/06/19	27	22.90	2	22.85	22.90	25	2,276	1.10%
2018/06/14	20	23.83	0	0.00	23.60	20	2,236	0.89%
2018/06/13	12	24.20	5	23.39	24.35	7	2,068	0.34%
2018/06/12	4	23.53	4	23.68	23.25	0	2,014	0.00%
2018/06/11	12	23.71	6	23.30	23.80	6	2,031	0.30%
2018/06/08	10	23.35	0	0.00	23.35	10	2,028	0.49%
2018/06/07	12	23.73	2	24.15	23.70	10	2,010	0.50%
2018/06/06	16	24.01	4	24.08	24.10	12	1,969	0.61%
2018/06/05	22	23.75	2	24.15	23.85	20	1,935	1.03%
2018/06/04	17	23.43	4	23.60	23.60	13	1,887	0.69%
2018/06/01	10	23.98	7	23.83	23.50	3	1,842	0.16%
2018/05/31	1	23.60	33	22.75	23.65	-32	1,706	-1.88%
2018/05/29	1	21.60	0	0.00	21.60	1	1,498	0.07%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/24	20	21.80	0	0.00	21.80	20	1,421	1.41%
2018/05/21	2	21.65	2	21.55	21.90	0	1,311	0.00%
2018/05/18	2	21.75	2	21.60	21.60	0	1,286	0.00%
2018/05/17	12	21.90	2	21.70	21.90	10	1,278	0.78%
2018/05/16	7	21.71	4	21.85	21.80	3	1,260	0.24%
2018/05/15	7	21.63	2	21.75	21.60	5	1,237	0.40%
2018/05/14	27	21.22	2	21.15	21.25	25	1,155	2.16%
2018/05/11	37	21.61	2	21.50	21.55	35	1,136	3.08%
2018/05/10	22	22.28	0	0.00	22.25	22	1,100	2.00%
2018/05/09	22	22.00	2	21.95	22.30	20	1,007	1.98%
2018/05/08	2	22.45	2	21.90	21.90	0	981	0.00%
2018/05/07	22	22.50	2	22.75	22.50	20	950	2.10%
2018/05/04	7	22.58	2	22.70	22.45	5	913	0.55%
2018/05/03	4	22.20	4	22.25	21.75	0	869	0.00%
2018/05/02	10	22.25	3	21.95	22.25	7	828	0.84%
2018/04/30	4	21.00	4	21.20	21.15	0	791	0.00%
2018/04/27	5	21.29	2	21.10	21.10	3	778	0.39%
2018/04/26	4	21.78	2	21.25	21.35	2	770	0.26%
2018/04/25	5	20.60	5	20.84	21.70	0	701	0.00%
2018/04/24	0	0.00	3	20.55	20.65	-3	654	-0.46%
2018/04/23	2	20.65	0	0.00	20.40	2	615	0.33%
2018/04/20	2	20.75	2	20.75	20.60	0	614	0.00%
2018/04/19	2	20.70	2	20.85	20.95	0	612	0.00%
2018/04/18	4	20.75	4	21.00	20.60	0	604	0.00%
2018/04/17	2	21.00	2	21.00	20.65	0	596	0.00%
2018/04/16	3	20.92	28	21.28	20.80	-25	594	-4.20%
2018/04/11	2	19.65	2	19.45	19.40	0	580	0.00%
2018/04/02	10	19.20	0	0.00	19.05	10	598	1.67%
2018/03/28	15	18.90	0	0.00	18.90	15	619	2.42%
2018/03/16	6	20.43	6	20.33	20.45	0	641	0.00%
2018/03/15	6	20.68	0	0.00	20.65	6	634	0.95%
2018/03/14	0	0.00	2	19.25	20.65	-2	594	-0.34%
2018/03/08	2	18.85	0	0.00	18.85	2	570	0.35%
2018/02/26	1	19.45	4	19.45	19.45	-3	553	-0.54%
2018/02/08	3	18.88	0	0.00	18.85	3	609	0.49%
2018/01/12	0	0.00	1	21.80	21.80	-1	756	-0.13%
2018/01/08	0	0.00	1.3	22.38	22.40	-1.3	738	-0.18%
2018/01/03	0	0.00	1	20.80	20.95	-1	689	-0.15%
2018/01/02	0	0.00	23	20.90	20.95	-23	692	-3.32%