泰鼎-KY (4927)-元大-仁愛券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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

泰鼎-KY (4927)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/11/22	33	37.67	1	36.95	37.00	32	1,851	1.73%
2024/11/21	34	37.35	3	37.95	38.00	31	1,838	1.69%
2024/11/20	2	37.25	0	0.00	37.05	2	1,818	0.11%
2024/11/18	0	39.00	8	38.60	38.60	-8	1,774	-0.45%
2024/11/15	3	39.95	0	0.00	39.85	3	1,789	0.17%
2024/11/14	2	39.28	2	38.45	38.45	0	1,792	0.00%
2024/11/13	1	39.65	0	0.00	39.65	1	1,775	0.06%
2024/11/12	1	40.00	1	40.90	39.85	0	1,748	0.00%
2024/11/06	0	40.60	0	0.00	40.25	0	1,702	0.00%
2024/11/05	1	42.05	0	0.00	41.70	1	1,693	0.06%
2024/10/29	0	44.25	10	44.47	44.15	-10	1,748	-0.57%
2024/10/25	0	45.70	0	0.00	45.45	0	1,709	0.00%
2024/10/22	0	0.00	1	48.80	48.80	-1	1,617	-0.06%
2024/10/09	2	56.80	0	0.00	56.90	2	1,864	0.11%
2024/10/08	0	57.80	0	0.00	57.50	0	1,896	0.00%
2024/10/07	2	59.70	3	60.17	58.50	-1	1,888	-0.05%
2024/10/04	4	58.53	1	59.70	58.20	3	1,850	0.16%
2024/09/24	0.2	55.40	0	0.00	55.50	0.2	1,827	0.01%
2024/09/23	1	57.20	0	0.00	56.90	1	1,824	0.05%
2024/09/18	0	58.70	0	0.00	57.70	0	1,834	0.00%
2024/09/16	1	59.50	0	0.00	59.00	1	1,822	0.05%
2024/09/10	0.1	52.90	0	0.00	53.00	0.1	1,744	0.01%
2024/09/03	0	0.00	1	59.90	59.10	-1	1,702	-0.06%
2024/09/02	0.3	59.30	0	0.00	59.30	0.3	1,707	0.02%
2024/08/30	0	0.00	1	59.20	59.70	-1	1,692	-0.06%
2024/08/29	1	58.40	0	0.00	58.40	1	1,658	0.06%
2024/08/16	1	55.10	0	0.00	55.00	1	1,629	0.06%
2024/08/01	0	0.00	1	55.00	55.50	-1	1,364	-0.07%
2024/07/16	3	56.00	6	55.90	54.70	-3	1,258	-0.24%
2024/07/15	7	55.97	27	54.34	54.90	-20	1,186	-1.69%
2024/07/12	10	51.08	10	51.12	52.00	0	977	0.00%
2024/07/11	12	46.30	30	46.87	47.35	-18	901	-2.00%
2024/07/08	1	39.70	0	0.00	39.75	1	763	0.13%
2024/07/02	15	37.80	0	0.00	37.80	15	743	2.02%
2024/06/26	3	38.90	0	0.00	38.65	3	758	0.40%
2024/06/19	0	38.05	0	0.00	37.85	0	762	0.00%
2024/05/21	0	0.00	1	40.55	40.70	-1	761	-0.13%
2024/05/16	0	0.00	1	41.70	41.50	-1	748	-0.13%
2024/05/13	0	0.00	2	40.70	40.75	-2	749	-0.27%
2024/05/07	0	42.25	0	0.00	42.30	0	732	0.00%
2024/05/02	0	0.00	1	41.50	41.90	-1	709	-0.14%
2024/04/30	0	0.00	1	41.20	41.40	-1	705	-0.14%
2024/03/28	0	40.50	0	0.00	40.10	0	566	0.00%
2024/03/21	0	41.50	0	0.00	41.55	0	520	0.00%
2024/03/08	2	42.30	0	0.00	42.35	2	378	0.53%
2024/03/05	1	42.80	0	0.00	42.90	1	301	0.33%
2024/03/01	0	45.80	0	0.00	45.45	0	258	0.00%
2024/02/23	0	49.74	0	0.00	48.80	0	218	0.01%
2024/02/19	0	0.00	2.3	50.48	50.40	-2.3	220	-1.04%
2024/02/16	0	0.00	0.3	49.72	49.90	-0.3	221	-0.14%
2024/01/19	0	0.00	35	48.00	48.05	-35	290	-12.07%
2024/01/03	0	50.39	0	0.00	50.20	0	360	0.01%
2023/12/22	2	49.85	0	0.00	49.70	2	430	0.46%
2023/12/11	0	50.50	0	0.00	50.40	0	483	0.00%
2023/12/01	20	51.45	0	0.00	51.10	20	578	3.46%
2023/11/30	17	50.66	0	0.00	50.50	17	594	2.86%
2023/11/07	3	48.85	0	0.00	48.00	3	742	0.40%
2023/11/06	20	49.08	0	0.00	49.65	20	744	2.69%
2023/11/03	20	47.80	0	0.00	48.60	20	745	2.68%
2023/11/01	20	47.05	0	0.00	45.60	20	760	2.63%
2023/10/31	20	47.97	0	0.00	46.65	20	758	2.64%
2023/10/27	23	47.53	0	0.00	46.85	23	768	2.99%
2023/10/26	20	48.50	0	0.00	47.90	20	764	2.62%
2023/10/25	20	49.73	0	0.00	49.10	20	759	2.63%
2023/10/23	17	49.96	0	0.00	50.80	17	758	2.24%
2023/10/20	10	51.00	0	0.00	49.95	10	762	1.31%
2023/10/19	10	51.60	0	0.00	51.50	10	756	1.32%
2023/10/18	10	52.80	0	0.00	51.60	10	767	1.30%
2023/10/17	10	52.30	0	0.00	52.80	10	764	1.31%
2023/10/16	10	52.30	0	0.00	52.20	10	780	1.28%
2023/10/11	10	53.20	5	53.20	52.50	5	842	0.59%
2023/09/20	5	58.30	0	0.00	57.10	5	1,187	0.42%
2023/09/19	5	58.30	0	0.00	58.50	5	1,193	0.42%
2023/09/06	1	56.90	0	0.00	57.00	1	1,200	0.08%
2023/09/04	5	58.90	0	0.00	58.80	5	1,174	0.43%
2023/08/31	1	57.00	0	0.00	57.10	1	1,245	0.08%
2023/08/22	8	53.19	0	0.00	52.80	8	1,386	0.58%
2023/08/15	1	51.80	0	0.00	52.70	1	1,466	0.07%
2023/08/14	3	54.87	0	0.00	54.60	3	1,451	0.21%
2023/08/04	3	57.57	2	57.70	57.70	1	1,453	0.07%
2023/08/02	1	58.20	0	0.00	58.20	1	1,450	0.07%
2023/07/28	1	62.30	0	0.00	62.40	1	1,434	0.07%
2023/07/26	2	62.10	0	0.00	61.90	2	1,431	0.14%
2023/07/24	1	62.60	0	0.00	62.60	1	1,430	0.07%
2023/07/21	5	64.00	1	63.80	63.20	4	1,433	0.28%
2023/07/11	1	67.00	1	67.20	66.90	0	1,426	0.00%
2023/07/10	2	66.20	0	0.00	66.00	2	1,502	0.13%
2023/07/04	1	69.90	3	70.67	70.20	-2	1,531	-0.13%
2023/06/29	0	0.00	1	61.30	61.20	-1	1,386	-0.07%
2023/06/27	1	60.20	0	0.00	59.60	1	1,384	0.07%
2023/06/09	0	0.00	0.2	65.10	64.10	-0.2	1,352	-0.02%
2023/06/06	0	0.00	2	64.60	64.80	-2	1,326	-0.15%
2023/06/05	0	0.00	10	63.43	63.80	-10	1,275	-0.78%
2023/06/02	4	62.10	2	62.15	61.70	2	1,245	0.16%
2023/06/01	1	62.50	1	63.00	62.20	0	1,257	0.00%
2023/05/31	5	62.46	1	63.00	63.00	4	1,256	0.32%
2023/05/30	0	0.00	1	61.50	61.80	-1	1,214	-0.08%
2023/05/29	4.1	60.99	6.2	60.96	60.80	-2	1,232	-0.16%
2023/05/24	0.2	60.80	0	0.00	61.50	0.2	1,235	0.01%
2023/05/23	1	60.50	1	61.60	61.40	0	1,262	0.00%
2023/05/22	1.1	61.71	5	61.72	61.50	-3.9	1,318	-0.30%
2023/05/19	0	0.00	0.3	59.69	59.60	-0.3	1,270	-0.02%
2023/05/18	0.3	59.80	0	0.00	59.10	0.3	1,261	0.02%
2023/05/17	1	59.20	3	59.47	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	2	57.15	57.20	-2	1,197	-0.17%
2023/05/11	1	54.80	1	55.50	55.10	0	1,200	0.00%
2023/05/10	0	0.00	1	55.70	55.90	-1	1,203	-0.08%
2023/05/09	1	54.60	0	0.00	54.90	1	1,220	0.08%
2023/05/08	1	53.50	2	55.15	55.30	-1	1,226	-0.08%
2023/04/27	1	53.50	1	54.60	54.30	0	1,263	0.00%
2023/04/26	1	53.50	1	54.50	54.30	0	1,256	0.00%
2023/04/25	2	55.20	0	0.00	53.90	2	1,252	0.16%
2023/04/21	2	56.95	0	0.00	56.70	2	1,227	0.16%
2023/04/20	1	58.80	0	0.00	58.40	1	1,207	0.08%
2023/04/19	1	59.80	0	0.00	59.80	1	1,203	0.08%
2023/04/18	2	60.75	1	62.00	60.40	1	1,192	0.08%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/13	9	61.91	0.2	62.76	61.50	8.8	1,151	0.76%
2023/04/12	2.2	61.73	1	62.10	63.60	1.2	1,060	0.11%
2023/04/11	1	61.90	1	61.90	62.10	0	976	0.00%
2023/04/10	1	58.80	0	0.00	59.00	1	898	0.11%
2023/04/07	1	59.80	0	0.00	59.80	1	893	0.11%
2023/04/06	0	0.00	1	60.00	60.10	-1	873	-0.11%
2023/03/31	0	0.00	1	59.20	59.20	-1	868	-0.12%
2023/03/30	1	58.80	0	0.00	59.20	1	867	0.12%
2023/03/27	0	0.00	1	60.60	60.40	-1	880	-0.11%
2023/03/24	0	0.00	1	59.90	59.80	-1	893	-0.11%
2023/03/23	0	0.00	0	59.00	59.40	0	897	0.00%
2023/03/22	0	0.00	2	58.80	58.90	-2	904	-0.22%
2023/03/20	0	0.00	1	57.90	57.70	-1	924	-0.11%
2023/03/17	0	0.00	1	57.00	57.10	-1	930	-0.11%
2023/03/16	1	55.70	0	0.00	56.00	1	932	0.11%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/14	1	57.40	0	0.00	57.00	1	982	0.10%
2023/03/13	1	58.40	0	0.00	58.60	1	996	0.10%
2023/03/10	2	59.15	0	0.00	59.00	2	1,031	0.19%
2023/03/09	1	60.80	0	0.00	60.80	1	1,055	0.09%
2023/03/07	0	0.00	2	62.75	62.30	-2	1,128	-0.18%
2023/03/06	0	0.00	4	61.85	61.90	-4	1,232	-0.32%
2023/03/01	3	58.77	0	0.00	58.70	3	1,338	0.22%
2023/02/24	1	61.50	0	0.00	61.10	1	1,335	0.07%
2023/02/22	1	62.50	0	0.00	62.30	1	1,384	0.07%
2023/02/20	0	0.00	1	64.00	64.90	-1	1,384	-0.07%
2023/02/16	0	0.00	1	60.30	60.30	-1	1,354	-0.07%
2023/02/10	3	59.13	0	0.00	59.00	3	1,645	0.18%
2023/02/02	0	0.00	2	59.75	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	3	58.67	59.20	-3	1,846	-0.16%
2023/01/06	1	53.30	0	0.00	54.10	1	2,123	0.05%
2022/12/23	1	53.70	0	0.00	54.50	1	2,306	0.04%
2022/12/21	0	54.70	0	0.00	54.60	0	2,345	0.00%
2022/12/20	1	54.90	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/14	0	0.00	1	59.90	59.80	-1	2,416	-0.04%
2022/12/13	1	58.90	0	0.00	59.20	1	2,423	0.04%
2022/12/07	2	58.55	1	59.60	58.50	1	2,530	0.04%
2022/12/02	0	0.00	1	60.90	60.80	-1	2,533	-0.04%
2022/11/28	0	0.00	7	59.00	59.30	-7	2,579	-0.27%
2022/11/25	1	57.00	0	0.00	57.00	1	2,496	0.04%
2022/11/23	0	0.00	0	56.40	56.60	0	2,496	0.00%
2022/11/22	0	0.00	1	55.70	55.80	-1	2,503	-0.04%
2022/11/18	2	55.90	0	0.00	55.30	2	2,529	0.08%
2022/11/17	1	55.80	0	0.00	55.90	1	2,533	0.04%
2022/11/11	2	53.80	1	55.30	53.10	1	2,889	0.03%
2022/11/09	0	0.00	1	55.50	55.90	-1	2,749	-0.04%
2022/11/08	0	54.60	2	55.10	54.40	-2	2,707	-0.07%
2022/11/07	3	53.53	2	53.00	53.50	1	2,618	0.04%
2022/11/04	44	53.39	40	53.12	53.50	4	2,589	0.15%
2022/11/03	0	0.00	1	53.10	53.10	-1	2,522	-0.04%
2022/11/02	0	0.00	3	52.40	51.90	-3	2,493	-0.12%
2022/10/27	4	48.98	0	0.00	49.35	4	2,476	0.16%
2022/10/26	4	49.46	3	49.00	48.20	1	2,471	0.04%
2022/10/25	1	50.20	0	0.00	50.00	1	2,459	0.04%
2022/10/24	0	0.00	5	51.58	51.00	-5	2,442	-0.20%
2022/10/21	2	51.10	2	50.90	50.30	0	2,409	0.00%
2022/10/20	2	50.25	0	0.00	50.30	2	2,390	0.08%
2022/10/19	0	0.00	11	53.64	51.60	-11	2,364	-0.47%
2022/10/18	0	0.00	3	51.43	51.50	-3	2,275	-0.13%
2022/10/17	2	48.85	2	47.70	49.45	0	2,245	0.00%
2022/10/13	10	47.80	9	47.07	46.25	1	2,233	0.04%
2022/10/11	2	49.70	0	0.00	48.85	2	2,200	0.09%
2022/09/30	0	0.00	1	48.40	49.80	-1	2,167	-0.05%
2022/09/29	0	0.00	2	50.10	49.80	-2	2,182	-0.09%
2022/09/28	3.8	50.79	4	51.30	49.50	-0.2	2,208	-0.01%
2022/09/26	2	51.80	0	0.00	51.30	2	2,288	0.09%
2022/09/23	1	54.60	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/21	2	57.15	0	0.00	56.80	2	2,245	0.09%
2022/09/19	1	58.10	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	59.30	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	4	59.73	60.30	-4	2,236	-0.18%
2022/09/14	1	57.50	0	0.00	58.00	1	2,206	0.05%
2022/09/12	0	0.00	6	57.60	58.00	-6	2,208	-0.27%
2022/09/08	4	57.50	3	56.97	57.70	1	2,238	0.04%
2022/09/07	6	56.63	1	57.00	56.60	5	2,244	0.22%
2022/09/06	3	58.03	2	60.05	58.10	1	2,278	0.04%
2022/09/05	3	58.63	0	0.00	57.80	3	2,240	0.13%
2022/09/02	1	60.80	1	61.50	60.90	0	2,251	0.00%
2022/09/01	1	59.80	0	0.00	60.50	1	2,218	0.05%
2022/08/31	4	61.18	0	0.00	61.80	4	2,218	0.18%
2022/08/30	5	61.22	3	61.20	61.10	2	2,198	0.09%
2022/08/29	3	58.27	0	0.00	59.20	3	2,140	0.14%
2022/08/25	7	59.53	0	0.00	59.00	7	2,116	0.33%
2022/08/24	2.3	59.65	1	60.70	58.90	1.3	2,111	0.06%
2022/08/23	0	0.00	5	61.08	60.90	-5	2,081	-0.24%
2022/08/22	7	63.26	7	62.70	62.80	0	2,037	0.00%
2022/08/19	11	61.72	3	62.30	62.30	8	1,915	0.42%
2022/08/18	1	58.20	0	0.00	61.90	1	1,693	0.06%
2022/08/02	0	57.70	0	0.00	57.70	0	1,791	0.00%
2022/07/21	1	64.00	0	0.00	64.20	1	2,010	0.05%
2022/07/01	0	0.00	6	66.77	65.60	-6	2,296	-0.26%
2022/06/16	1	75.30	0	0.00	74.50	1	3,133	0.03%
2022/06/13	2	78.70	0	0.00	79.70	2	3,072	0.07%
2022/06/09	3	84.05	1	84.10	83.90	2	3,029	0.07%
2022/06/08	2.3	85.54	0	0.00	85.50	2.3	3,016	0.08%
2022/06/06	9.2	86.70	0	0.00	86.30	9.2	3,077	0.30%
2022/06/01	2	90.55	1	90.00	89.80	1	3,228	0.03%
2022/05/31	2	90.80	0	0.00	91.20	2	3,297	0.06%
2022/05/27	4	87.50	0	0.00	87.20	4	3,390	0.12%
2022/05/25	2	88.00	0	0.00	88.60	2	3,438	0.06%
2022/05/24	0	0.00	2	90.10	88.60	-2	3,449	-0.06%
2022/05/16	0	0.00	2	93.80	93.70	-2	3,553	-0.06%
2022/05/10	1	97.20	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1	98.60	1	100.50	97.20	0	3,928	0.00%
2022/05/06	2	100.00	0	0.00	99.70	2	4,134	0.05%
2022/05/04	2	100.00	13	99.82	100.00	-11	4,157	-0.26%
2022/04/26	0	0.00	1	94.30	94.30	-1	4,393	-0.02%
2022/04/25	4	93.73	1	93.50	94.80	3	4,461	0.07%
2022/04/22	13	99.74	1	100.50	94.50	12	4,492	0.27%
2022/04/15	0	0.00	1	99.70	99.40	-1	4,935	-0.02%
2022/04/13	1	100.50	1	103.50	103.50	0	5,261	0.00%
2022/04/12	0	0.00	1	100.50	102.00	-1	5,471	-0.02%
2022/04/07	1	102.50	0	0.00	102.00	1	5,729	0.02%
2022/04/06	0	0.00	1	102.00	103.00	-1	5,870	-0.02%
2022/04/01	0	0.00	1	103.00	103.50	-1	5,968	-0.02%
2022/03/29	0	0.00	5.2	104.52	105.50	-5.2	6,384	-0.08%
2022/03/28	1	104.00	0	0.00	105.50	1	6,557	0.02%
2022/03/25	0	0.00	1	107.00	104.50	-1	6,734	-0.01%
2022/03/24	5	102.91	2.1	105.57	107.50	2.9	6,998	0.04%
2022/03/23	0	0.00	2	103.00	102.50	-2	7,083	-0.03%
2022/03/22	2	101.50	15.1	102.16	102.50	-13.1	7,145	-0.18%
2022/03/21	1	98.10	0	0.00	97.50	1	7,026	0.01%
2022/03/17	5	93.50	5	92.28	93.70	0	7,026	0.00%
2022/03/10	0	0.00	1	94.50	94.80	-1	7,199	-0.01%
2022/03/09	2	90.00	1	90.10	91.80	1	7,342	0.01%
2022/03/07	2	88.90	2	90.05	90.80	0	7,944	0.00%
2022/03/04	9.1	93.80	0	0.00	92.30	9.1	8,202	0.11%
2022/03/03	5	95.90	0	0.00	96.00	5	8,209	0.06%
2022/03/02	1	98.40	0	0.00	98.60	1	8,153	0.01%
2022/02/24	0.2	101.75	0	0.00	100.50	0.2	8,294	0.00%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/17	0	0.00	10	104.00	104.00	-10	8,972	-0.11%
2022/02/15	0.1	104.00	0	0.00	102.00	0.1	9,329	0.00%
2022/02/14	10	101.50	0	0.00	102.00	10	9,571	0.10%
2022/02/11	1	107.00	0	0.00	107.00	1	9,870	0.01%
2022/02/09	0	0.00	2	103.75	105.50	-2	10,128	-0.02%
2022/02/08	5	109.80	0	0.00	105.50	5	10,138	0.05%
2022/02/07	2	115.75	1	112.00	117.00	1	10,163	0.01%
2022/01/26	0	0.00	1	115.00	113.50	-1	10,170	-0.01%
2022/01/24	0	0.00	2	116.50	119.00	-2	10,245	-0.02%
2022/01/21	1	120.00	4	120.38	121.00	-3	10,262	-0.03%
2022/01/20	4	124.13	5	123.50	125.50	-1	10,259	-0.01%
2022/01/19	16	123.97	15	123.07	124.50	1	10,282	0.01%
2022/01/18	29	127.97	24	129.52	123.00	5	10,409	0.05%
2022/01/17	22	125.34	21	123.55	127.50	1	10,437	0.01%
2022/01/14	2	123.25	1	125.50	126.00	1	10,538	0.01%
2022/01/13	0	0.00	7	121.43	122.50	-7	10,540	-0.07%
2022/01/11	6	130.25	5	129.50	129.00	1	10,539	0.01%
2022/01/10	5	131.00	4	131.63	129.00	1	10,515	0.01%
2022/01/07	0	0.00	1	132.50	125.00	-1	10,675	-0.01%
2022/01/06	6	134.92	6	136.08	137.00	0	10,737	0.00%
2022/01/05	1	127.00	2	128.00	128.50	-1	10,568	-0.01%
2022/01/03	1	133.00	1.1	134.06	134.50	-0.1	10,361	0.00%
2021/12/30	1	130.00	3	130.67	130.50	-2	10,330	-0.02%
2021/12/29	0	0.00	0.1	127.00	129.00	-0.1	10,231	0.00%
2021/12/24	4	126.38	2	124.50	123.00	2	10,005	0.02%
2021/12/23	1	123.00	6	126.33	129.00	-5	9,825	-0.05%
2021/12/22	2	117.00	2	120.50	117.50	0	9,611	0.00%
2021/12/21	2	115.00	2	116.25	118.00	0	9,542	0.00%
2021/12/20	1	111.00	5	114.70	114.00	-4	9,781	-0.04%
2021/12/17	4	106.13	5	106.00	108.00	-1	9,552	-0.01%
2021/12/16	6	100.95	8	101.03	102.50	-2	9,333	-0.02%
2021/12/15	2	96.00	2	95.55	96.00	0	9,206	0.00%
2021/12/14	1	95.60	0	0.00	94.20	1	9,242	0.01%
2021/12/13	3	95.27	3	95.70	95.20	0	9,303	0.00%
2021/12/10	1	95.50	1	95.80	95.10	0	9,540	0.00%
2021/12/09	5	96.12	1	97.90	95.00	4	9,626	0.04%
2021/12/08	1	95.20	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	94.00	6	94.18	93.60	-5	10,136	-0.05%
2021/12/03	2	97.10	1	98.20	96.30	1	10,554	0.01%
2021/12/02	9	98.71	9	98.98	98.30	0	10,616	0.00%
2021/12/01	5	106.50	1.5	103.00	103.00	3.5	10,358	0.03%
2021/11/30	11.5	109.83	11	111.86	114.00	0.5	10,353	0.00%
2021/11/29	3	100.77	4	102.03	104.00	-1	10,326	-0.01%
2021/11/26	6	102.42	6	100.80	101.50	0	10,376	0.00%
2021/11/25	1	102.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	0	0.00	7	100.86	101.50	-7	10,336	-0.07%
2021/11/23	0	0.00	9	102.59	99.00	-9	10,249	-0.09%
2021/11/22	12	102.92	29	107.07	102.50	-17	10,121	-0.17%
2021/11/19	28	104.79	267	103.45	103.00	-239	9,883	-2.42%	大賣/鉅額交易
2021/11/18	42	101.65	15	101.53	103.00	27	9,661	0.28%
2021/11/17	67	101.68	0	0.00	103.00	67	9,585	0.70%
2021/11/16	177	100.60	16	97.19	100.50	161	9,481	1.70%	大買/鉅額交易
2021/11/15	13	103.88	1	105.00	103.50	12	9,310	0.13%
2021/11/12	136	99.98	437	99.54	98.90	-301	9,148	-3.29%	大買/大賣/鉅額交易
2021/11/11	26	94.76	2	99.92	101.50	24	8,880	0.27%
2021/11/10	283	94.07	7	92.07	92.30	276	8,609	3.21%	大買/鉅額交易
2021/11/09	0	0.00	9	89.16	93.60	-9	8,228	-0.11%
2021/11/08	5	85.60	6	84.52	85.10	-1	7,972	-0.01%
2021/11/05	7	83.39	1	83.60	85.00	6	7,842	0.08%
2021/11/04	9	82.68	37	84.18	84.80	-28	7,630	-0.37%
2021/11/03	6	79.78	3	79.80	79.90	3	7,371	0.04%
2021/11/02	2	77.45	1	75.40	76.30	1	7,284	0.01%
2021/11/01	1	78.80	2	79.55	80.00	-1	7,196	-0.01%
2021/10/29	1	78.30	11	77.27	78.00	-10	7,122	-0.14%
2021/10/28	7	74.23	0	0.00	74.40	7	7,055	0.10%
2021/10/27	5	75.28	2	76.60	75.60	3	7,006	0.04%
2021/10/26	8	74.59	11	75.50	75.10	-3	6,952	-0.04%
2021/10/25	18	78.43	4	78.68	77.50	14	6,781	0.21%
2021/10/22	16	81.03	30	81.92	80.80	-14	6,653	-0.21%
2021/10/21	1	78.80	2.3	78.87	78.20	-1.3	6,455	-0.02%
2021/10/20	3	77.97	17	79.68	77.90	-14	6,355	-0.22%
2021/10/19	2.3	78.44	4	78.08	78.50	-1.8	6,208	-0.03%
2021/10/18	3	77.30	3	76.90	77.30	0	6,132	0.00%
2021/10/15	15	75.30	12	75.88	76.00	3	6,050	0.05%
2021/10/14	3	74.00	3	72.97	73.90	0	5,766	0.00%
2021/10/08	0	0.00	4	71.65	70.80	-4	5,584	-0.07%
2021/10/07	0	0.00	2	70.50	70.80	-2	5,641	-0.04%
2021/10/06	0	0.00	1	68.40	68.70	-1	5,580	-0.02%
2021/10/05	0	0.00	2	68.50	68.70	-2	5,539	-0.04%
2021/10/04	0	0.00	4	65.65	65.00	-4	5,466	-0.07%
2021/10/01	2	66.50	1	65.10	65.10	1	5,413	0.02%
2021/09/30	6	68.33	2	68.90	68.00	4	5,326	0.08%
2021/09/29	11	70.12	12	69.98	69.50	-1	5,269	-0.02%
2021/09/28	121	73.44	168	72.49	72.60	-47	5,202	-0.90%	大買/大賣/
2021/09/27	63	73.23	20	73.74	73.10	43	5,041	0.85%
2021/09/24	4	71.35	3	70.53	71.30	1	4,553	0.02%
2021/09/23	3	68.53	222	68.37	69.00	-219	4,403	-4.97%	大賣/鉅額交易
2021/09/22	0	0.00	207	68.39	68.30	-207	4,354	-4.75%	大賣/鉅額交易
2021/09/17	1	68.90	0	0.00	68.70	1	4,283	0.02%
2021/09/15	10	68.33	13	68.87	68.90	-3	4,143	-0.07%
2021/09/14	22	72.18	3	70.57	70.30	19	3,902	0.49%
2021/09/13	144	72.05	168	71.63	73.00	-24	3,808	-0.63%	大買/大賣/
2021/09/10	317	72.97	7	72.23	73.10	310	3,676	8.43%	大買/鉅額交易
2021/09/09	50	70.12	291	71.49	71.50	-241	3,227	-7.47%	大賣/鉅額交易
2021/09/08	140	69.51	184	65.41	66.80	-44	2,827	-1.56%	大買/大賣/
2021/09/07	82	68.75	83	69.40	69.90	-1	2,656	-0.04%
2021/09/06	43	68.69	246	68.27	68.40	-203	2,407	-8.43%	大賣/鉅額交易
2021/09/03	332	69.39	2	70.20	70.50	330	2,298	14.35%	大買/鉅額交易
2021/09/02	688	67.84	420	67.91	68.60	268	1,979	13.54%	大買/大賣/鉅額交易
2021/09/01	4	64.35	1	62.30	65.80	3	1,608	0.19%
2021/08/31	0	0.00	7	61.07	62.00	-7	1,458	-0.48%
2021/08/16	3	55.00	0	0.00	54.80	3	1,465	0.20%
2021/08/09	3	60.50	0	0.00	59.80	3	1,666	0.18%
2021/08/03	1	59.70	0	0.00	59.70	1	1,905	0.05%
2021/07/30	3	57.90	0	0.00	57.70	3	1,955	0.15%
2021/07/26	5	59.60	0	0.00	59.70	5	2,010	0.25%
2021/07/22	1	61.40	1	62.80	62.30	0	2,060	0.00%
2021/07/15	5	64.30	2	64.10	64.30	3	2,037	0.15%
2021/07/14	0	0.00	2	65.40	65.40	-2	1,996	-0.10%
2021/07/07	1	59.90	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	2	61.00	60.70	-2	2,123	-0.09%
2021/07/05	0	62.87	0	0.00	62.80	0	2,131	0.00%
2021/06/24	0	0.00	2	61.10	61.20	-2	2,242	-0.09%
2021/06/22	1	59.10	0	0.00	58.00	1	2,220	0.05%
2021/06/04	0	0.00	2	56.20	55.30	-2	2,355	-0.08%
2021/06/03	2	56.40	0	0.00	56.30	2	2,382	0.08%
2021/06/02	3	56.50	0	0.00	55.90	3	2,393	0.13%
2021/05/28	0	0.00	1	56.60	55.70	-1	2,548	-0.04%
2021/05/25	1	55.70	0	0.00	55.20	1	2,608	0.04%
2021/05/24	0	0.00	1	53.60	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	0.5	52.40	52.40	-0.5	2,605	-0.02%
2021/05/19	1	51.00	0	0.00	51.90	1	2,594	0.04%
2021/05/18	0	0.00	3	48.00	48.10	-3	2,595	-0.12%
2021/05/17	0	0.00	1	45.76	44.55	-1	2,584	-0.04%
2021/05/14	1	51.80	10	49.84	49.50	-9	2,540	-0.35%
2021/05/13	3	50.93	1	50.90	50.80	2	2,494	0.08%
2021/05/12	2	56.40	3	55.57	55.20	-1	2,437	-0.04%
2021/05/11	1	61.90	0	0.00	61.30	1	2,407	0.04%
2021/05/10	0	0.00	0.2	68.40	68.10	-0.2	2,333	-0.01%
2021/05/07	2.2	68.27	0	0.00	68.80	2.2	2,344	0.09%
2021/05/06	12	68.22	2	68.10	67.90	10	2,357	0.42%
2021/05/03	0	0.00	1	65.90	65.20	-1	2,493	-0.04%
2021/04/29	1	66.90	0	0.00	66.80	1	2,494	0.04%
2021/04/28	1	69.10	3	68.83	67.80	-2	2,506	-0.08%
2021/04/26	0	0.00	3	67.00	67.00	-3	2,471	-0.12%
2021/04/23	0	0.00	1	67.20	67.00	-1	2,476	-0.04%
2021/04/22	4	67.33	0	0.00	66.80	4	2,524	0.16%
2021/04/21	3	67.30	0	0.00	67.90	3	2,556	0.12%
2021/04/19	0	0.00	1	67.00	67.20	-1	2,565	-0.04%
2021/04/16	1	65.90	6	65.65	65.90	-5	2,547	-0.20%
2021/04/15	0	0.00	3	62.33	64.00	-3	2,554	-0.12%
2021/04/14	2	61.25	4	63.13	62.00	-2	2,567	-0.08%
2021/04/12	3	66.13	0	0.00	66.10	3	2,473	0.12%
2021/04/08	3	66.13	3	66.77	66.70	0	2,468	0.00%
2021/04/06	4	66.90	0	0.00	66.80	4	2,449	0.16%
2021/04/01	1	67.00	1	67.50	66.70	0	2,460	0.00%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	1	66.80	0	0.00	67.00	1	2,504	0.04%
2021/03/25	0	0.00	1	66.30	66.30	-1	2,685	-0.04%
2021/03/23	1	66.60	1	66.90	66.70	0	2,720	0.00%
2021/03/12	0	0.00	2	68.60	67.90	-2	2,845	-0.07%
2021/03/11	3	67.90	0	0.00	68.10	3	2,887	0.10%
2021/03/09	8	67.00	0	0.00	67.00	8	2,885	0.28%
2021/03/04	5	68.78	3	68.47	68.20	2	2,914	0.07%
2021/03/03	0	0.00	1	72.20	71.10	-1	2,864	-0.03%
2021/03/02	3	71.87	2	72.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	1	70.90	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	3	70.97	71.10	-3	2,857	-0.10%
2021/02/23	2	70.00	0	0.00	70.40	2	2,862	0.07%
2021/02/22	0	0.00	1	71.60	71.20	-1	2,930	-0.03%
2021/02/18	1	71.10	2	71.60	71.20	-1	2,978	-0.03%
2021/02/05	1	68.00	2	68.00	68.00	-1	2,993	-0.03%
2021/02/02	2	67.00	0	0.00	67.00	2	3,048	0.07%
2021/02/01	1	66.80	1	67.50	67.90	0	3,032	0.00%
2021/01/29	2	69.00	1	69.60	68.80	1	3,112	0.03%
2021/01/28	4	70.35	3	70.37	70.20	1	3,078	0.03%
2021/01/27	1	72.50	1	69.60	71.70	0	3,027	0.00%
2021/01/26	4	68.60	1	68.50	68.60	3	2,911	0.10%
2021/01/25	6	68.95	3	69.60	69.00	3	2,864	0.10%
2021/01/22	0	0.00	1	68.50	68.40	-1	2,838	-0.04%
2021/01/21	0	0.00	2	69.20	67.90	-2	2,850	-0.07%
2021/01/20	2	68.00	0	0.00	68.50	2	2,870	0.07%
2021/01/19	10	68.40	2	69.20	68.80	8	2,868	0.28%
2021/01/18	2	68.00	5	67.80	68.40	-3	2,847	-0.11%
2021/01/15	2	69.70	8	68.79	68.90	-6	2,838	-0.21%
2021/01/14	10	69.73	5	69.72	70.90	5	2,786	0.18%
2021/01/12	5	67.80	1	66.60	66.70	4	2,719	0.15%
2021/01/11	0	0.00	10	68.54	68.90	-10	2,692	-0.37%
2021/01/08	1	67.00	10	66.40	67.50	-9	2,673	-0.34%
2021/01/07	3	68.10	0	0.00	68.10	3	2,656	0.11%
2021/01/04	2	69.20	0	0.00	69.40	2	2,608	0.08%
2020/12/30	1	68.40	0	0.00	68.70	1	2,597	0.04%
2020/12/28	6	67.85	0	0.00	67.90	6	2,615	0.23%
2020/12/25	1	69.20	0	0.00	68.80	1	2,581	0.04%
2020/12/24	1	70.80	2	71.20	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	2	68.50	69.50	-2	2,559	-0.08%
2020/12/22	2	68.35	3	69.30	67.60	-1	2,576	-0.04%
2020/12/21	2	68.20	1	69.20	68.30	1	2,515	0.04%
2020/12/18	3	70.30	1	70.70	70.50	2	2,586	0.08%
2020/12/17	4	71.60	0	0.00	71.40	4	2,588	0.15%
2020/12/16	4	71.68	1	72.00	72.00	3	2,632	0.11%
2020/12/11	4	72.60	0	0.00	72.60	4	2,810	0.14%
2020/12/10	18	75.53	0	0.00	74.60	18	2,880	0.62%
2020/12/09	0	0.00	2	78.60	77.70	-2	2,954	-0.07%
2020/12/07	16	77.99	0	0.00	77.30	16	2,949	0.54%
2020/12/04	1	81.20	1	81.50	81.10	0	2,888	0.00%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	5	83.20	83.40	-5	2,889	-0.17%
2020/11/27	1	82.60	0	0.00	83.40	1	2,869	0.03%
2020/11/26	0	0.00	8	83.60	84.10	-8	2,840	-0.28%
2020/11/25	3	82.23	2	82.40	81.40	1	2,816	0.04%
2020/11/24	2	80.80	0	0.00	81.30	2	2,831	0.07%
2020/11/23	2	83.00	2.3	81.74	81.50	-0.3	2,871	-0.01%
2020/11/20	0	0.00	4	83.23	82.90	-4	2,874	-0.14%
2020/11/19	9	82.32	5	83.52	82.40	4	2,877	0.14%
2020/11/18	1	81.00	2	82.40	82.40	-1	2,826	-0.04%
2020/11/17	8	82.40	9	82.24	81.60	-1	2,822	-0.04%
2020/11/16	2	79.10	12	81.32	81.80	-10	2,855	-0.35%
2020/11/12	16	78.00	4	78.80	79.00	12	2,857	0.42%
2020/11/11	2	79.20	4	79.90	79.70	-2	2,871	-0.07%
2020/11/10	3	77.67	2	77.50	78.50	1	2,919	0.03%
2020/11/09	4	78.00	4	78.45	78.50	0	2,982	0.00%
2020/11/06	4	78.10	26	78.59	78.50	-22	3,079	-0.71%
2020/11/04	2	75.00	0	0.00	75.80	2	3,117	0.06%
2020/11/03	0	0.00	2	75.80	74.90	-2	3,232	-0.06%
2020/10/30	4	74.70	0	0.00	74.10	4	3,595	0.11%
2020/10/28	0	0.00	4	75.80	75.40	-4	3,735	-0.11%
2020/10/27	0	0.00	3	73.97	74.30	-3	3,751	-0.08%
2020/10/22	3	71.97	0	0.00	72.20	3	3,945	0.08%
2020/10/21	1	72.00	14	72.81	72.90	-13	4,023	-0.32%
2020/10/20	0	0.00	2	71.40	71.60	-2	4,154	-0.05%
2020/10/19	2	70.20	1	70.60	71.00	1	4,236	0.02%
2020/10/15	4	70.73	0	0.00	70.90	4	4,345	0.09%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/08	2	72.75	0	0.00	73.00	2	4,563	0.04%
2020/10/07	2	72.95	0	0.00	72.90	2	4,600	0.04%
2020/10/06	3	71.80	0	0.00	71.70	3	4,641	0.06%
2020/09/28	2	72.20	0	0.00	72.00	2	4,991	0.04%
2020/09/25	2	74.20	0	0.00	72.40	2	5,108	0.04%
2020/09/24	4	75.40	0	0.00	74.60	4	5,324	0.08%
2020/09/23	16	77.88	11	79.80	77.30	5	5,685	0.09%
2020/09/22	0	0.00	4	78.15	78.30	-4	5,668	-0.07%
2020/09/21	0	0.00	3	78.27	78.30	-3	5,672	-0.05%
2020/09/18	0	0.00	1	78.20	77.00	-1	5,673	-0.02%
2020/09/16	0	0.00	6	77.98	78.00	-6	5,632	-0.11%
2020/09/15	0	0.00	19	76.55	77.10	-19	5,684	-0.33%
2020/09/14	0	0.00	12	73.38	74.20	-12	5,814	-0.21%
2020/09/11	2	69.60	2	71.00	71.00	0	5,733	0.00%
2020/09/10	15	70.90	0	0.00	70.70	15	5,824	0.26%
2020/09/09	0	0.00	2	70.70	71.20	-2	5,989	-0.03%
2020/09/08	1	70.90	5	71.20	71.40	-4	6,064	-0.07%
2020/09/07	1	70.70	4	71.35	70.70	-3	6,139	-0.05%
2020/09/03	4	71.10	4	72.70	71.10	0	6,194	0.00%
2020/09/02	8	70.88	7	71.44	70.80	1	6,193	0.02%
2020/09/01	11	70.88	0	0.00	71.00	11	6,217	0.18%
2020/08/31	3	72.03	9	72.56	72.30	-6	6,318	-0.09%
2020/08/28	8	71.21	1	70.90	70.80	7	6,344	0.11%
2020/08/27	5	72.66	14	73.19	72.30	-9	6,351	-0.14%
2020/08/26	10	71.10	0	0.00	71.10	10	6,367	0.16%
2020/08/25	2	72.05	0	0.00	72.10	2	6,399	0.03%
2020/08/24	5	72.20	2	73.80	72.60	3	6,414	0.05%
2020/08/21	1	71.90	0	0.00	72.40	1	6,432	0.02%
2020/08/20	5	71.82	2	71.00	70.50	3	6,500	0.05%
2020/08/19	3	73.70	2	75.80	73.50	1	6,602	0.02%
2020/08/18	2	74.80	1	76.50	75.20	1	6,665	0.02%
2020/08/17	5	76.04	0	0.00	76.20	5	6,804	0.07%
2020/08/14	1	75.50	7	76.50	76.90	-6	7,144	-0.08%
2020/08/13	1	74.00	5	74.32	73.70	-4	7,234	-0.06%
2020/08/12	10	73.70	15	73.09	73.20	-5	7,304	-0.07%
2020/08/11	1	74.60	3	76.23	75.80	-2	7,256	-0.03%
2020/08/10	2	75.20	0	0.00	74.40	2	7,261	0.03%
2020/08/07	10	77.34	0	0.00	76.30	10	7,369	0.14%
2020/08/06	13	80.57	1	79.90	79.60	12	7,356	0.16%
2020/08/05	1	82.70	22	80.60	83.10	-21	7,623	-0.28%
2020/08/04	1	76.00	9	75.96	75.80	-8	7,502	-0.11%
2020/08/03	15	75.35	4	78.75	73.70	11	7,519	0.15%
2020/07/31	0	0.00	2	80.40	80.40	-2	7,730	-0.03%
2020/07/30	6	79.77	3	80.70	79.60	3	8,002	0.04%
2020/07/29	10	80.78	2	80.20	80.10	8	8,006	0.10%
2020/07/28	9	80.69	13	81.68	82.00	-4	8,007	-0.05%
2020/07/27	2	80.20	3	81.30	80.00	-1	7,992	-0.01%
2020/07/24	27	81.65	6	83.20	80.80	21	8,093	0.26%
2020/07/23	0	0.00	10	82.60	83.10	-10	8,153	-0.12%
2020/07/22	0	0.00	8	82.26	82.40	-8	8,100	-0.10%
2020/07/21	15	80.35	16	81.54	81.80	-1	8,102	-0.01%
2020/07/20	2	78.00	2	79.70	80.20	0	8,192	0.00%
2020/07/17	19	80.28	18	81.71	78.90	1	8,302	0.01%
2020/07/16	1	78.80	12	79.56	79.60	-11	8,376	-0.13%
2020/07/15	9	78.97	5	78.32	78.00	4	8,442	0.05%
2020/07/14	8	77.55	2	78.40	78.70	6	8,504	0.07%
2020/07/13	2	77.80	2	79.20	77.70	0	8,523	0.00%
2020/07/10	31	78.91	2	79.80	77.70	29	8,572	0.34%
2020/07/09	18	81.61	2	81.60	81.10	16	8,601	0.19%
2020/07/08	0	0.00	8	80.86	81.60	-8	8,613	-0.09%
2020/07/07	13	78.94	13	80.16	79.80	0	8,630	0.00%
2020/07/06	7	79.19	7	80.20	78.90	0	8,763	0.00%
2020/07/03	3	79.13	3	78.90	78.00	0	8,994	0.00%
2020/07/02	2	76.90	11	77.55	79.40	-9	8,939	-0.10%
2020/07/01	0	0.00	8	71.60	72.20	-8	8,738	-0.09%
2020/06/30	2	68.80	0	0.00	69.10	2	8,712	0.02%
2020/06/29	2	69.60	5	69.10	69.10	-3	8,739	-0.03%
2020/06/24	7	70.57	0	0.00	70.80	7	8,718	0.08%
2020/06/23	11	71.08	1	71.70	70.60	10	8,835	0.11%
2020/06/22	27	72.59	17	72.50	72.30	10	8,839	0.11%
2020/06/19	2	73.40	6	72.65	73.60	-4	8,860	-0.05%
2020/06/18	1	69.30	0	0.00	69.40	1	8,725	0.01%
2020/06/17	3	69.53	1	69.40	69.00	2	8,838	0.02%
2020/06/16	4	69.55	5	70.16	70.60	-1	8,860	-0.01%
2020/06/15	27	67.76	27	68.06	67.30	0	8,868	0.00%
2020/06/12	0	0.00	3	65.57	67.60	-3	9,014	-0.03%
2020/06/11	2	65.40	0	0.00	65.20	2	9,095	0.02%
2020/06/08	2	67.50	0	0.00	67.00	2	9,341	0.02%
2020/06/05	1	67.60	3	67.03	67.30	-2	9,400	-0.02%
2020/06/03	1	70.20	2	69.10	70.20	-1	9,620	-0.01%
2020/06/02	1	70.70	11	69.31	69.00	-10	9,744	-0.10%
2020/06/01	2	69.30	2	69.65	69.60	0	9,816	0.00%
2020/05/28	1	67.70	0	0.00	68.10	1	10,032	0.01%
2020/05/26	1	68.90	1	68.60	68.20	0	10,310	0.00%
2020/05/25	0	0.00	3	71.80	72.50	-3	10,445	-0.03%
2020/05/22	17	70.63	1	70.20	69.70	16	10,475	0.15%
2020/05/21	3	69.13	7	69.99	71.50	-4	10,464	-0.04%
2020/05/20	0	0.00	5	64.18	65.00	-5	10,220	-0.05%
2020/05/19	0	0.00	3	62.50	62.90	-3	10,586	-0.03%
2020/05/15	0	0.00	5	61.90	60.80	-5	10,820	-0.05%
2020/05/14	2	62.70	7	62.34	60.60	-5	11,202	-0.04%
2020/05/13	0	0.00	3	62.03	61.90	-3	11,770	-0.03%
2020/05/12	11	63.20	2	63.35	62.10	9	12,247	0.07%
2020/05/11	0	0.00	1	60.60	61.40	-1	12,047	-0.01%
2020/05/07	1	60.80	1	61.60	60.10	0	12,034	0.00%
2020/05/06	1	58.30	4	58.93	58.60	-3	11,835	-0.03%
2020/05/05	0	0.00	2	55.70	55.60	-2	11,633	-0.02%
2020/04/30	1	55.60	0	0.00	56.30	1	11,923	0.01%
2020/04/29	0	0.00	2	57.75	56.30	-2	12,041	-0.02%
2020/04/28	1	57.20	6	56.17	57.20	-5	12,202	-0.04%
2020/04/23	0	0.00	1	56.60	54.60	-1	12,367	-0.01%
2020/04/22	0	0.00	3	54.53	55.90	-3	12,442	-0.02%
2020/04/21	5	54.10	4	54.05	54.00	1	12,394	0.01%
2020/04/20	10	53.74	3	53.63	53.40	7	12,231	0.06%
2020/04/17	2	52.95	0	0.00	52.00	2	12,138	0.02%
2020/04/16	0	0.00	5	53.30	53.40	-5	12,063	-0.04%
2020/04/15	2	53.70	5	53.20	53.00	-3	12,025	-0.02%
2020/04/14	0	0.00	4	53.80	54.00	-4	11,926	-0.03%
2020/04/13	2	53.70	1	53.70	53.10	1	11,862	0.01%
2020/04/10	1	52.60	0	0.00	52.50	1	11,721	0.01%
2020/04/09	4	52.93	3	53.27	52.80	1	11,677	0.01%
2020/04/08	5	50.64	5	51.88	51.80	0	11,479	0.00%
2020/04/07	6	46.48	2.1	47.50	48.40	3.9	11,116	0.04%
2020/04/06	3	43.67	3	44.95	44.00	0	10,970	0.00%
2020/04/01	1	45.65	1	46.10	45.50	0	10,811	0.00%
2020/03/31	1	47.50	0	0.00	47.10	1	10,793	0.01%
2020/03/27	3	49.70	3	49.48	48.40	0	10,907	0.00%
2020/03/26	0	0.00	4	51.00	51.80	-4	10,903	-0.04%
2020/03/25	1	51.20	4	53.45	51.40	-3	10,937	-0.03%
2020/03/24	1	52.90	2	53.00	52.50	-1	10,937	-0.01%
2020/03/23	5	51.66	1	50.10	51.00	4	10,976	0.04%
2020/03/20	0	0.00	3	51.08	51.40	-3	10,835	-0.03%
2020/03/19	4	47.95	3	49.10	47.20	1	10,721	0.01%
2020/03/18	5	51.22	9	51.56	50.50	-4	10,591	-0.04%
2020/03/17	10	49.15	6	48.36	49.15	4	10,397	0.04%
2020/03/16	6	48.66	0	0.00	46.55	6	10,242	0.06%
2020/03/13	1	45.65	2	46.98	49.45	-1	10,142	-0.01%
2020/03/12	2	51.10	3	50.80	50.00	-1	10,088	-0.01%
2020/03/11	5	55.06	3	55.13	54.20	2	9,966	0.02%
2020/03/10	3	54.13	4	54.18	55.20	-1	9,869	-0.01%
2020/03/09	5	56.02	13	56.00	55.00	-8	9,664	-0.08%
2020/03/06	1	57.50	10	57.14	57.60	-9	9,457	-0.10%
2020/03/05	4	57.13	11	57.67	56.90	-7	9,328	-0.08%
2020/03/04	22	56.93	0	0.00	56.70	22	9,246	0.24%
2020/03/03	4	57.30	19	58.04	57.90	-15	9,238	-0.16%
2020/03/02	5	55.64	6	56.35	56.00	-1	9,054	-0.01%
2020/02/27	17	56.84	8	58.48	55.40	9	8,973	0.10%
2020/02/26	3	58.20	10	57.95	57.10	-7	8,663	-0.08%
2020/02/25	3	56.30	5	56.10	55.90	-2	8,348	-0.02%
2020/02/24	2	56.90	18	56.73	55.70	-16	8,210	-0.19%
2020/02/21	13	55.69	5	55.54	55.50	8	8,069	0.10%
2020/02/20	41	55.98	15	56.15	55.50	26	7,975	0.33%
2020/02/19	3	57.23	14	58.09	58.20	-11	7,523	-0.15%
2020/02/18	16	58.14	3	58.70	57.20	13	7,427	0.18%
2020/02/17	21	61.34	36	61.01	59.70	-15	7,168	-0.21%
2020/02/14	40	57.60	28.5	58.84	60.30	11.5	6,726	0.17%
2020/02/13	8	54.05	13	55.09	54.90	-5	6,002	-0.08%
2020/02/12	42	53.17	48	52.79	52.40	-6	5,496	-0.11%
2020/02/11	25	52.30	20	51.60	52.00	5	5,386	0.09%
2020/02/10	13	52.57	16	52.51	51.30	-3	5,538	-0.05%
2020/02/07	0.5	52.00	4	52.10	52.00	-3.5	5,440	-0.06%
2020/02/06	29	53.06	29	52.89	53.60	0	5,321	0.00%
2020/02/05	5	52.98	12	53.19	52.60	-7	5,214	-0.13%
2020/02/04	40	52.07	42	51.58	51.70	-2	4,944	-0.04%
2020/02/03	27	51.76	20	52.15	52.70	7	4,849	0.14%
2020/01/31	34	51.86	32	52.69	53.30	2	4,686	0.04%
2020/01/30	0.1	49.70	16	49.43	49.80	-15.9	4,367	-0.36%
2020/01/20	6	50.65	2.1	51.10	51.00	3.9	4,231	0.09%
2020/01/17	8	50.43	4	50.35	50.30	4	4,153	0.10%
2020/01/16	6	49.02	10	49.37	49.20	-4	3,998	-0.10%
2020/01/06	0	0.00	1	45.80	45.65	-1	3,964	-0.03%
2019/12/27	2	46.60	0	0.00	46.85	2	4,271	0.05%
2019/12/25	1	47.80	0	0.00	47.20	1	4,222	0.02%
2019/12/24	0	0.00	1	47.55	47.70	-1	4,240	-0.02%
2019/12/23	1	46.95	0	0.00	47.60	1	4,127	0.02%
2019/12/20	3	45.90	20	46.35	46.00	-17	3,987	-0.43%
2019/11/18	0	0.00	1	44.40	44.30	-1	5,226	-0.02%
2019/11/11	0	0.00	4	42.45	42.10	-4	5,660	-0.07%
2019/11/08	1	43.85	1	43.85	43.85	0	5,702	0.00%
2019/10/31	1	43.45	0	0.00	43.25	1	6,445	0.02%
2019/10/29	4	42.85	5	43.12	42.25	-1	6,586	-0.02%
2019/10/28	5	42.37	2	42.70	42.30	3	6,674	0.04%
2019/10/25	1	43.40	0	0.00	42.65	1	6,713	0.01%
2019/10/24	2	43.35	0	0.00	43.40	2	6,710	0.03%
2019/10/22	7	43.09	2	42.75	42.75	5	6,735	0.07%
2019/10/21	0	0.00	6	42.85	42.55	-6	6,731	-0.09%
2019/10/18	1	42.95	1	43.20	42.85	0	6,792	0.00%
2019/10/15	0	0.00	1	40.70	40.60	-1	6,821	-0.01%
2019/10/14	24	38.87	4	39.00	39.30	20	6,860	0.29%
2019/10/08	2	41.23	0	0.00	41.05	2	6,871	0.03%
2019/10/07	0	0.00	4	42.68	42.30	-4	6,886	-0.06%
2019/10/04	3	40.50	1	40.30	40.30	2	6,848	0.03%
2019/10/03	0	0.00	2	42.05	41.95	-2	6,802	-0.03%
2019/09/27	2	41.85	1	42.70	42.05	1	6,999	0.01%
2019/09/26	2	43.98	0	0.00	43.85	2	7,086	0.03%
2019/09/25	2	43.68	4	43.60	43.60	-2	7,157	-0.03%
2019/09/23	4	44.19	1	44.50	44.30	3	7,290	0.04%
2019/09/18	3	43.57	6	43.80	43.40	-3	7,383	-0.04%
2019/09/17	11	45.46	3	45.25	45.20	8	7,202	0.11%
2019/09/16	5	45.03	15	45.10	44.85	-10	7,215	-0.14%
2019/09/12	2	46.90	15	47.50	46.70	-13	7,126	-0.18%
2019/09/10	9	46.84	7	46.18	46.85	2	7,338	0.03%
2019/09/09	19	47.06	6	46.87	46.70	13	7,411	0.18%
2019/09/06	0	0.00	2	51.10	51.50	-2	7,243	-0.03%
2019/09/05	0	0.00	5	51.82	51.40	-5	7,472	-0.07%
2019/09/04	4	51.08	3	50.80	51.00	1	7,480	0.01%
2019/09/03	2	51.40	2	50.60	50.50	0	7,592	0.00%
2019/09/02	1	50.50	6	50.90	51.70	-5	7,645	-0.07%
2019/08/30	7	50.56	3	51.40	50.30	4	7,796	0.05%
2019/08/29	3	50.70	0	0.00	50.80	3	7,929	0.04%
2019/08/28	2	50.80	0	0.00	50.60	2	7,921	0.03%
2019/08/27	3	52.40	6	51.63	51.00	-3	7,869	-0.04%
2019/08/26	4	51.40	1	51.30	51.30	3	7,858	0.04%
2019/08/23	2	53.60	9	53.92	53.60	-7	7,771	-0.09%
2019/08/22	8	54.59	13	54.78	54.90	-5	7,731	-0.06%
2019/08/21	14	54.37	0	0.00	54.20	14	7,650	0.18%
2019/08/20	17	55.61	20	55.30	55.00	-3	7,684	-0.04%
2019/08/19	27	55.09	0	0.00	55.20	27	7,690	0.35%
2019/08/16	6	53.65	3	53.40	53.20	3	7,605	0.04%
2019/08/14	8	54.88	2	55.10	54.60	6	7,517	0.08%
2019/08/13	3	53.67	0	0.00	53.10	3	7,466	0.04%
2019/08/12	8	54.81	1	55.10	54.40	7	7,543	0.09%
2019/08/08	5	55.14	7	55.23	56.50	-2	7,500	-0.03%
2019/08/07	6	53.90	7	53.29	52.80	-1	7,291	-0.01%
2019/08/06	8	52.50	12	53.33	53.80	-4	7,271	-0.06%
2019/08/05	3	51.43	3	51.13	50.70	0	7,113	0.00%
2019/08/02	6	52.95	2	53.00	52.70	4	7,225	0.06%
2019/08/01	2	52.35	1	53.20	53.00	1	7,491	0.01%
2019/07/31	3	51.60	3	51.50	51.60	0	7,711	0.00%
2019/07/30	4	50.78	4	51.40	51.50	0	7,891	0.00%
2019/07/29	1	50.50	0	0.00	50.50	1	7,944	0.01%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/24	1	49.30	0	0.00	49.40	1	8,324	0.01%
2019/07/23	2	50.25	1	50.20	49.80	1	8,400	0.01%
2019/07/22	1	50.70	0	0.00	50.70	1	8,389	0.01%
2019/07/16	2	51.75	2	51.20	50.70	0	8,540	0.00%
2019/07/15	2	51.80	2	52.00	51.90	0	8,616	0.00%
2019/07/12	4	50.93	2	51.30	51.50	2	8,738	0.02%
2019/07/11	0	0.00	3	50.40	50.70	-3	8,819	-0.03%
2019/07/10	3	50.20	3	50.57	50.20	0	9,016	0.00%
2019/07/09	1	50.10	0	0.00	49.85	1	9,495	0.01%
2019/07/08	1	50.50	2	50.65	50.60	-1	10,127	-0.01%
2019/07/04	0	0.00	6	52.20	52.10	-6	10,181	-0.06%
2019/07/03	2	52.30	3	53.30	51.70	-1	10,261	-0.01%
2019/07/02	1	55.50	1	54.50	54.30	0	10,153	0.00%
2019/07/01	2	55.45	2	55.05	55.50	0	10,229	0.00%
2019/06/28	5	55.10	10	54.44	54.60	-5	10,178	-0.05%
2019/06/27	0	0.00	1	54.50	53.70	-1	10,264	-0.01%
2019/06/24	0	0.00	1	53.60	54.30	-1	10,411	-0.01%
2019/06/21	1	53.20	0	0.00	53.10	1	10,404	0.01%
2019/06/19	4	54.30	4	53.68	53.40	0	10,343	0.00%
2019/06/18	1	51.50	1	53.30	53.40	0	10,289	0.00%
2019/06/17	2	52.80	0	0.00	52.70	2	10,162	0.02%
2019/06/14	7	55.29	5	55.00	55.00	2	10,109	0.02%
2019/06/13	1	56.30	2	55.95	54.90	-1	10,050	-0.01%
2019/06/12	2	53.25	4	53.98	54.00	-2	9,826	-0.02%
2019/06/11	4	53.25	7	53.67	53.10	-3	9,808	-0.03%
2019/06/10	6	52.55	20	52.78	52.60	-14	9,740	-0.14%
2019/06/06	18	52.07	2	52.15	52.70	16	9,728	0.16%
2019/06/05	6	50.17	6	50.27	51.70	0	9,543	0.00%
2019/06/03	11	47.15	1	47.45	47.35	10	9,508	0.11%
2019/05/31	2	47.70	11	48.18	48.20	-9	9,800	-0.09%
2019/05/29	0	0.00	1	47.70	47.50	-1	9,802	-0.01%
2019/05/27	0	0.00	3	45.42	45.60	-3	9,886	-0.03%
2019/05/24	8	46.23	1	45.55	45.95	7	9,851	0.07%
2019/05/23	3	46.25	3	46.87	46.25	0	9,818	0.00%
2019/05/22	7	49.64	10	49.10	48.95	-3	9,878	-0.03%
2019/05/21	0	0.00	1	49.30	49.75	-1	9,976	-0.01%
2019/05/17	8	52.68	12	50.51	49.55	-4	9,982	-0.04%
2019/05/16	0	0.00	7	52.69	51.70	-7	9,904	-0.07%
2019/05/15	8	51.91	8	51.59	51.60	0	9,874	0.00%
2019/05/14	2	49.38	0	0.00	50.80	2	9,929	0.02%
2019/05/13	2	50.00	2	50.05	50.00	0	10,008	0.00%
2019/05/10	9	50.74	7	49.61	50.00	2	10,404	0.02%
2019/05/09	11	52.87	6	52.42	50.50	5	10,496	0.05%
2019/05/08	23	54.05	24	53.95	55.00	-1	10,425	-0.01%
2019/05/07	4	51.90	5	52.16	53.70	-1	10,216	-0.01%
2019/05/06	9	50.36	6	51.27	50.00	3	10,111	0.03%
2019/05/02	1	51.20	3	51.03	50.70	-2	10,037	-0.02%
2019/04/30	3	51.07	5	50.88	51.20	-2	10,095	-0.02%
2019/04/25	5	48.55	0	0.00	49.10	5	10,291	0.05%
2019/04/24	7	49.64	3	49.20	49.00	4	10,513	0.04%
2019/04/22	1	50.00	0	0.00	49.70	1	11,100	0.01%
2019/04/19	1	51.00	2	50.50	50.40	-1	11,010	-0.01%
2019/04/18	1	50.60	2	50.10	50.00	-1	10,844	-0.01%
2019/04/17	3	51.33	1	51.30	52.00	2	10,676	0.02%
2019/04/16	2	51.15	20	51.30	50.70	-18	10,536	-0.17%
2019/04/15	24	50.28	15	49.93	51.00	9	10,281	0.09%
2019/04/12	7	48.56	5	48.75	46.45	2	9,716	0.02%
2019/04/11	0	0.00	10	46.80	46.95	-10	9,029	-0.11%
2019/04/09	0	0.00	3	45.68	45.45	-3	8,873	-0.03%
2019/04/08	3	45.50	2	45.33	45.10	1	8,766	0.01%
2019/04/03	4	45.23	3	45.00	44.70	1	8,714	0.01%
2019/04/02	0	0.00	3	44.05	43.85	-3	8,645	-0.03%
2019/04/01	1	44.50	5	45.05	44.00	-4	8,611	-0.05%
2019/03/29	0	0.00	1	43.00	43.85	-1	8,466	-0.01%
2019/03/27	0	0.00	20	41.83	42.15	-20	8,292	-0.24%
2019/03/22	1	41.35	1	42.30	41.20	0	8,334	0.00%
2019/03/21	20	42.00	8	41.55	42.00	12	8,383	0.14%
2019/03/19	1	40.85	0	0.00	41.60	1	8,334	0.01%
2019/03/18	1	40.55	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.65	1	41.55	41.15	0	8,266	0.00%
2019/03/14	0	0.00	1	41.20	41.90	-1	8,256	-0.01%
2019/03/13	1	40.45	15	40.62	40.80	-14	8,263	-0.17%
2019/03/12	4	41.16	1	42.00	40.45	3	8,221	0.04%
2019/03/11	0	0.00	1	41.45	41.35	-1	8,174	-0.01%
2019/03/08	1	42.00	0	0.00	41.45	1	8,280	0.01%
2019/03/07	0	0.00	6	43.08	42.65	-6	8,253	-0.07%
2019/03/06	29	44.92	5	45.35	43.70	24	8,223	0.29%
2019/03/05	1	43.95	9	44.41	44.25	-8	8,029	-0.10%
2019/02/27	5	44.20	7	42.90	44.30	-2	8,141	-0.02%
2019/02/26	0	0.00	13	43.79	43.60	-13	8,098	-0.16%
2019/02/25	15	44.19	1	44.05	44.45	14	8,177	0.17%
2019/02/22	2	43.80	0	0.00	43.40	2	8,166	0.02%
2019/02/21	5	45.16	1	45.60	44.40	4	8,278	0.05%
2019/02/20	3	44.40	3	44.05	45.00	0	8,215	0.00%
2019/02/19	11	44.49	2	44.60	44.20	9	8,137	0.11%
2019/02/18	14	44.67	9	44.50	44.15	5	8,149	0.06%
2019/02/15	5	44.73	0	0.00	44.30	5	8,216	0.06%
2019/02/13	7	46.16	2	47.38	45.25	5	8,184	0.06%
2019/02/12	19	47.51	25	47.10	46.95	-6	8,142	-0.07%
2019/02/11	24	45.84	29	45.07	48.05	-5	8,166	-0.06%
2019/01/30	8	42.46	1	41.35	43.70	7	7,777	0.09%
2019/01/29	11	42.23	3	41.00	40.65	8	7,542	0.11%
2019/01/28	10	41.10	0	0.00	41.10	10	7,297	0.14%
2019/01/25	1	41.65	81	40.95	40.80	-80	7,166	-1.12%
2019/01/24	1	40.85	0	0.00	41.25	1	7,083	0.01%
2019/01/21	1	41.55	1	40.30	40.30	0	6,699	0.00%
2019/01/18	30	40.40	1	40.50	41.35	29	6,564	0.44%
2019/01/17	2	41.88	56	41.60	40.55	-54	6,416	-0.84%
2019/01/16	5	40.75	3	40.38	41.15	2	6,188	0.03%
2019/01/15	147	38.79	44	38.88	39.60	103	5,890	1.75%	大買/鉅額交易
2019/01/10	0	0.00	1	35.05	35.25	-1	5,104	-0.02%
2018/12/27	1	33.20	0	0.00	33.20	1	5,340	0.02%
2018/12/26	0	0.00	1	32.85	32.65	-1	5,456	-0.02%
2018/12/19	1	35.30	0	0.00	35.20	1	5,620	0.02%
2018/12/17	1	35.45	0	0.00	35.65	1	5,602	0.02%
2018/12/14	1	35.30	10	35.45	35.50	-9	5,722	-0.16%
2018/12/11	10	34.65	0	0.00	34.25	10	5,785	0.17%
2018/12/03	1	36.40	0	0.00	36.35	1	6,100	0.02%
2018/11/30	1	35.65	3	35.80	35.50	-2	6,288	-0.03%
2018/11/29	3	35.40	0	0.00	34.90	3	6,381	0.05%
2018/11/28	1	35.85	2	36.00	35.60	-1	6,722	-0.01%
2018/11/26	0	0.00	2	34.35	34.55	-2	6,769	-0.03%
2018/11/23	2	33.10	4	33.50	33.10	-2	6,853	-0.03%
2018/11/22	0	0.00	3	33.90	33.10	-3	6,997	-0.04%
2018/11/21	1	34.60	5	34.55	34.60	-4	7,287	-0.05%
2018/11/20	3	35.40	0	0.00	34.50	3	7,661	0.04%
2018/11/19	0	0.00	1	35.15	35.25	-1	7,658	-0.01%
2018/11/16	1	34.55	0	0.00	34.55	1	7,754	0.01%
2018/11/14	0	0.00	1	35.00	34.75	-1	7,837	-0.01%
2018/11/09	1	32.35	3	32.87	33.20	-2	7,615	-0.03%
2018/11/08	1	33.90	0	0.00	32.10	1	7,626	0.01%
2018/11/07	0	0.00	15	32.10	33.00	-15	7,553	-0.20%
2018/11/05	15	32.15	3	32.00	32.40	12	7,638	0.16%
2018/10/17	0	0.00	1	29.60	29.65	-1	9,724	-0.01%
2018/10/08	1	29.70	0	0.00	29.45	1	10,380	0.01%
2018/10/05	0	0.00	2	29.53	29.40	-2	10,806	-0.02%
2018/10/04	0	0.00	1	30.20	30.30	-1	10,989	-0.01%
2018/10/01	0	0.00	1	30.70	30.95	-1	10,962	-0.01%
2018/09/20	0	0.00	4	31.03	30.85	-4	10,881	-0.04%
2018/09/10	1	33.25	0	0.00	33.00	1	10,218	0.01%
2018/09/05	7	34.67	0	0.00	34.70	7	9,826	0.07%
2018/09/04	6	35.40	24	35.20	34.10	-18	9,652	-0.19%
2018/09/03	3	36.47	0	0.00	36.70	3	9,251	0.03%
2018/08/31	1	37.10	14	37.31	36.60	-13	9,128	-0.14%
2018/08/29	8	37.10	8	37.03	37.35	0	8,820	0.00%
2018/08/28	22	37.48	23	36.18	36.70	-1	8,635	-0.01%
2018/08/27	13	35.06	12	34.55	35.30	1	8,230	0.01%
2018/08/24	17	32.97	9.3	33.00	33.10	7.7	7,915	0.10%
2018/08/23	4	32.89	1	32.05	32.35	3	7,920	0.04%
2018/08/22	0	0.00	4	31.30	32.25	-4	7,714	-0.05%
2018/08/21	4	31.01	0	0.00	31.75	4	7,654	0.05%
2018/08/20	0	0.00	1	30.00	30.30	-1	7,477	-0.01%
2018/08/16	1	29.70	1	29.90	30.10	0	7,415	0.00%
2018/08/15	1	30.30	8	29.81	29.85	-7	7,407	-0.09%
2018/08/14	4	29.86	2	29.80	29.65	2	7,324	0.03%
2018/08/13	6	30.98	7	31.29	30.75	-1	7,189	-0.01%
2018/08/10	2	32.05	0	0.00	31.80	2	7,032	0.03%
2018/08/09	1	31.30	1	31.90	31.90	0	6,961	0.00%
2018/08/08	1	32.45	0	0.00	31.75	1	6,907	0.01%
2018/08/06	0	0.00	1	31.75	31.80	-1	6,687	-0.01%
2018/08/03	1	33.00	0	0.00	32.20	1	6,627	0.02%
2018/08/02	1	32.05	101	31.80	32.30	-100	6,498	-1.54%	大賣/
2018/08/01	1	32.40	2	32.80	31.85	-1	6,373	-0.02%
2018/07/30	2	32.35	1	32.60	32.40	1	6,110	0.02%
2018/07/27	102	31.51	173	31.99	32.00	-71	5,970	-1.19%	大買/大賣/
2018/07/26	24	31.79	7	31.32	31.00	17	5,694	0.30%
2018/07/25	4	29.20	4	29.33	29.25	0	5,245	0.00%
2018/07/24	152	29.37	11	29.45	29.30	141	5,128	2.75%	大買/鉅額交易
2018/07/23	2	28.45	0	0.00	27.95	2	4,781	0.04%
2018/07/20	6	28.43	11	28.65	28.60	-5	4,759	-0.11%
2018/07/19	3	28.38	2	28.90	28.45	1	4,688	0.02%
2018/07/18	14	28.22	0	0.00	28.60	14	4,648	0.30%
2018/07/17	10	29.00	7	29.14	28.65	3	4,508	0.07%
2018/07/16	19	28.91	12	29.22	28.10	7	4,143	0.17%
2018/07/13	18	28.23	7	28.89	29.30	11	3,897	0.28%
2018/07/12	1	26.30	1	26.75	27.75	0	3,424	0.00%
2018/07/10	16	25.05	0	0.00	24.90	16	3,074	0.52%
2018/07/09	0	0.00	20	25.32	25.15	-20	2,996	-0.67%
2018/07/06	5	24.88	0	0.00	25.35	5	2,827	0.18%
2018/07/05	0	0.00	2	24.30	23.10	-2	2,615	-0.08%
2018/06/27	1	23.45	0	0.00	23.25	1	2,444	0.04%
2018/06/25	1	23.60	0	0.00	23.35	1	2,387	0.04%
2018/06/06	2	23.95	0	0.00	24.10	2	1,969	0.10%
2018/06/04	0	0.00	10	24.00	23.60	-10	1,887	-0.53%
2018/06/01	0	0.00	1	23.90	23.50	-1	1,842	-0.05%
2018/05/31	11	23.63	0	0.00	23.65	11	1,706	0.64%
2018/05/22	2	22.00	0	0.00	22.10	2	1,367	0.15%
2018/05/07	0	0.00	1	22.75	22.50	-1	950	-0.11%
2018/04/24	0	0.00	3	20.60	20.65	-3	654	-0.46%
2018/04/11	0	0.00	0.5	19.30	19.40	-0.5	580	-0.08%
2018/01/18	0	0.00	3	22.40	22.10	-3	759	-0.40%
2018/01/05	3	21.95	0	0.00	21.85	3	714	0.42%