泰鼎-KY (4927)-元大-蘆洲券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
40.25
漲跌
▼0.40
漲幅
-0.98%
成交量
2,145張
產業
上市電子零組件類股
487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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	12	41.96	10	41.65	40.65	2	2,480	0.08%
2024/11/29	24.2	43.10	23	42.21	42.20	1.2	2,428	0.05%
2024/11/28	36.7	42.57	35	43.69	43.10	1.7	2,345	0.07%
2024/11/27	13	41.65	12	42.71	41.40	1	2,106	0.05%
2024/11/25	1	38.40	4	38.75	39.50	-3	1,863	-0.16%
2024/11/22	3.2	37.32	0	0.00	37.00	3.2	1,851	0.17%
2024/11/21	1	37.80	0	0.00	38.00	1	1,838	0.05%
2024/11/20	0.2	37.40	0	0.00	37.05	0.2	1,818	0.01%
2024/11/19	0.1	38.10	1	37.70	37.95	-0.9	1,792	-0.05%
2024/11/14	2	38.75	5	38.43	38.45	-3	1,792	-0.17%
2024/11/13	1.2	39.98	0	0.00	39.65	1.2	1,775	0.07%
2024/11/12	1	39.85	4	40.25	39.85	-3	1,748	-0.17%
2024/11/07	0	0.00	1	41.60	40.75	-1	1,706	-0.06%
2024/11/06	1	40.30	3	40.63	40.25	-2	1,702	-0.12%
2024/11/05	2.2	40.78	0	0.00	41.70	2.2	1,693	0.13%
2024/11/04	3	42.82	1	42.45	42.35	2	1,712	0.12%
2024/11/01	7.2	42.01	5	42.04	42.40	2.2	1,728	0.13%
2024/10/30	9	43.74	0	0.00	43.50	9	1,739	0.52%
2024/10/29	3	44.83	11	43.92	44.15	-8	1,748	-0.46%
2024/10/28	1	46.20	0	0.00	45.45	1	1,734	0.06%
2024/10/25	15.2	46.38	19	45.95	45.45	-3.8	1,709	-0.22%
2024/10/24	1	47.09	8	47.17	47.75	-7	1,661	-0.42%
2024/10/23	2.2	49.35	0	0.00	48.50	2.2	1,630	0.14%
2024/10/21	2	50.30	0	0.00	50.30	2	1,602	0.12%
2024/10/18	1	50.73	1	50.20	51.10	0	1,607	0.00%
2024/10/17	2	52.70	0	0.00	51.70	2	1,605	0.12%
2024/10/16	0	0.00	7.2	54.05	53.60	-7.2	1,599	-0.45%
2024/10/15	20.4	54.47	0	0.00	53.70	20.4	1,654	1.23%
2024/10/14	0	0.00	3	57.30	59.40	-3	1,766	-0.17%
2024/10/11	43	54.48	1	54.20	55.50	42	1,789	2.35%
2024/10/09	4	56.95	0	0.00	56.90	4	1,864	0.21%
2024/10/08	0.1	58.20	0	0.00	57.50	0.1	1,896	0.00%
2024/10/07	1	60.40	2	60.60	58.50	-1	1,888	-0.05%
2024/10/04	0	58.00	0	0.00	58.20	0	1,850	0.00%
2024/10/01	0	58.00	0	0.00	58.00	0	1,827	0.00%
2024/09/27	0	0.00	0	57.30	57.50	0	1,828	0.00%
2024/09/26	0.1	56.30	0	0.00	56.30	0.1	1,831	0.01%
2024/09/24	2	55.50	0	0.00	55.50	2	1,827	0.11%
2024/09/18	25	57.78	1	58.50	57.70	24	1,834	1.31%
2024/09/16	26	59.52	0	0.00	59.00	26	1,822	1.43%
2024/09/13	1	58.10	4	55.88	58.10	-3	1,768	-0.17%
2024/09/12	4	52.93	0	0.00	52.90	4	1,736	0.23%
2024/09/10	22	53.17	7	53.20	53.00	15	1,744	0.86%
2024/09/05	4	56.05	0	0.00	55.40	4	1,732	0.23%
2024/09/04	30	57.18	14	55.38	55.30	16	1,724	0.93%
2024/09/03	46	58.80	1	60.50	59.10	45	1,702	2.64%
2024/09/02	62	59.07	1	58.90	59.30	61	1,707	3.57%
2024/08/30	50	59.70	3	60.13	59.70	47	1,692	2.78%
2024/08/29	4.1	56.41	0	0.00	58.40	4.1	1,658	0.25%
2024/08/28	0.1	56.75	7	57.57	57.00	-6.9	1,665	-0.42%
2024/08/27	1.1	56.34	1	55.80	57.10	0.1	1,702	0.00%
2024/08/26	16	56.73	6	55.23	57.10	10	1,688	0.59%
2024/08/23	2.1	52.77	0	0.00	54.10	2.1	1,641	0.13%
2024/08/22	0.1	52.95	0	0.00	53.20	0.1	1,643	0.01%
2024/08/21	0	52.50	6	53.00	52.70	-6	1,653	-0.36%
2024/08/20	2	53.10	1	53.80	53.30	1	1,650	0.06%
2024/08/19	11.2	52.89	0	0.00	52.50	11.2	1,649	0.68%
2024/08/16	0	0.00	10	55.00	55.00	-10	1,629	-0.61%
2024/08/15	0	0.00	6	54.00	53.20	-6	1,608	-0.37%
2024/08/14	20.2	52.75	1	52.80	52.70	19.2	1,597	1.20%
2024/08/13	11	54.09	3	54.10	53.80	8	1,588	0.50%
2024/08/12	1	54.40	0	0.00	53.80	1	1,577	0.06%
2024/08/08	18	49.80	2	49.40	49.75	16	1,538	1.04%
2024/08/07	10	50.40	1	50.10	50.30	9	1,532	0.59%
2024/08/06	92	48.99	0	0.00	49.05	92	1,519	6.05%
2024/08/05	4	47.79	2	48.30	46.95	2	1,465	0.14%
2024/08/02	47	52.87	0	0.00	51.60	47	1,412	3.33%
2024/08/01	7	54.60	2	54.55	55.50	5	1,364	0.37%
2024/07/31	7	53.49	0	0.00	54.00	7	1,345	0.52%
2024/07/30	11	52.99	0	0.00	53.90	11	1,346	0.82%
2024/07/29	1	52.00	0	0.00	52.60	1	1,333	0.07%
2024/07/26	40	51.38	0	0.00	51.50	40	1,337	2.99%
2024/07/23	14	52.80	0	0.00	53.00	14	1,330	1.05%
2024/07/22	5	52.00	0	0.00	51.90	5	1,327	0.38%
2024/07/17	1	53.50	0	0.00	53.10	1	1,279	0.08%
2024/07/16	1	54.50	12	54.06	54.70	-11	1,258	-0.87%
2024/07/15	7.1	54.81	15.4	55.09	54.90	-8.3	1,186	-0.70%
2024/07/12	0	0.00	31.4	50.34	52.00	-31.4	977	-3.21%
2024/07/11	0.4	47.35	0	0.00	47.35	0.4	901	0.05%
2024/07/10	0	0.00	1	40.45	43.05	-1	805	-0.12%
2024/07/09	1	39.15	0	0.00	39.15	1	765	0.13%
2024/07/08	0.1	39.67	3	39.07	39.75	-2.9	763	-0.38%
2024/07/04	0.1	38.30	0	0.00	38.15	0.1	745	0.01%
2024/07/02	1	37.65	5	37.75	37.80	-4	743	-0.54%
2024/07/01	1	38.55	1	39.05	38.10	0	741	0.00%
2024/06/27	1	38.10	0	0.00	38.00	1	745	0.13%
2024/06/26	0.1	38.75	0	0.00	38.65	0.1	758	0.01%
2024/06/24	5	38.10	0	0.00	38.05	5	759	0.66%
2024/06/19	30	38.20	0	38.30	37.85	30	762	3.94%
2024/06/13	1	38.65	0	0.00	38.55	1	756	0.13%
2024/06/12	0	0.00	9	39.10	38.95	-9	755	-1.19%
2024/06/11	1	38.80	11	39.83	38.90	-10	762	-1.31%
2024/06/06	1.2	39.64	0	0.00	39.00	1.2	798	0.15%
2024/06/04	1	40.80	0	0.00	40.65	1	796	0.13%
2024/06/03	1	40.75	0	0.00	41.20	1	800	0.12%
2024/05/23	4	41.30	0	0.00	40.40	4	786	0.51%
2024/05/21	0.1	40.60	0	0.00	40.70	0.1	761	0.01%
2024/05/20	0	41.15	0	0.00	41.35	0	755	0.00%
2024/05/17	0.1	41.67	0	0.00	41.40	0.1	754	0.01%
2024/05/16	0.3	41.64	0	0.00	41.50	0.3	748	0.04%
2024/05/15	0.1	41.10	0	0.00	41.10	0.1	740	0.02%
2024/05/13	0.1	40.90	0	0.00	40.75	0.1	749	0.02%
2024/05/09	0.2	41.65	0	0.00	41.70	0.2	737	0.02%
2024/05/08	0.1	41.95	0	0.00	42.10	0.1	733	0.01%
2024/05/07	0.2	42.18	0	0.00	42.30	0.2	732	0.03%
2024/05/06	0.1	42.35	0	0.00	42.45	0.1	726	0.01%
2024/05/03	0.1	42.55	0.3	42.40	42.20	-0.2	720	-0.03%
2024/05/02	0.1	41.90	0.3	41.40	41.90	-0.2	709	-0.03%
2024/04/30	1	41.70	1	41.25	41.40	0	705	0.00%
2024/04/29	0	0.00	0.4	39.50	40.70	-0.4	694	-0.06%
2024/04/19	0.1	38.50	0	0.00	38.40	0.1	681	0.01%
2024/04/16	0	0.00	3	38.25	38.05	-3	667	-0.45%
2024/04/15	0	0.00	0.5	39.75	39.65	-0.5	654	-0.08%
2024/04/10	0	0.00	4	40.05	40.00	-4	641	-0.62%
2024/04/08	1	38.85	0	0.00	39.50	1	629	0.16%
2024/03/29	3	39.88	0	0.00	40.35	3	585	0.51%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/18	0	41.95	0	0.00	41.70	0	504	0.00%
2024/03/14	0	40.50	1	41.15	41.25	-1	474	-0.21%
2024/03/13	1	40.50	0	0.00	40.20	1	459	0.22%
2024/03/12	2	42.25	0	0.00	42.15	2	426	0.47%
2024/03/08	0	42.60	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.70	0	0.00	43.60	0	358	0.00%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.00%
2024/03/04	0	0.00	0	44.90	44.65	0	272	0.00%
2024/03/01	3	45.85	0	0.00	45.45	3	258	1.16%
2024/02/29	0	45.90	0.3	46.00	45.90	-0.3	244	-0.11%
2024/02/27	0	0.00	0.2	46.95	46.80	-0.2	224	-0.10%
2024/02/19	0	0.00	2	50.30	50.40	-2	220	-0.91%
2024/02/15	1	46.95	0	0.00	49.65	1	221	0.45%
2024/02/05	0	46.85	0	0.00	47.00	0	211	0.02%
2024/02/02	0.1	47.48	0	0.00	47.30	0.1	213	0.07%
2024/02/01	0.3	47.58	0	0.00	47.30	0.3	214	0.14%
2024/01/30	0.2	48.28	0	0.00	47.85	0.2	220	0.09%
2024/01/29	0	48.80	0	0.00	48.60	0	226	0.02%
2024/01/26	0	48.25	0	0.00	48.35	0	236	0.01%
2024/01/25	2.3	48.45	0	0.00	48.40	2.3	241	0.95%
2024/01/24	0	49.00	0	0.00	48.70	0	247	0.02%
2024/01/23	1.1	48.58	0	0.00	48.50	1.1	255	0.45%
2024/01/22	1.1	48.24	0	0.00	48.35	1.1	273	0.40%
2024/01/19	0	48.40	0	0.00	48.05	0	290	0.02%
2024/01/18	0	47.70	0	0.00	47.90	0	302	0.02%
2024/01/16	0	48.70	0	0.00	48.40	0	315	0.02%
2024/01/15	0	49.50	0	0.00	49.30	0	317	0.01%
2024/01/12	0	0.00	0.1	49.05	48.85	-0.1	327	-0.02%
2024/01/10	0	49.15	0	0.00	48.85	0	338	0.01%
2024/01/08	0	50.00	0	0.00	49.85	0	347	0.01%
2024/01/02	4	50.10	0	0.00	50.50	4	405	1.00%
2023/12/29	0	50.50	0	0.00	50.40	0	407	0.01%
2023/12/28	0	0.00	1	50.00	50.00	-1	407	-0.25%
2023/12/27	0	50.30	0	0.00	49.95	0	409	0.01%
2023/12/26	0	49.20	0	0.00	49.20	0	415	0.01%
2023/12/14	2	50.70	0	0.00	50.30	2	441	0.45%
2023/12/05	1	50.20	0	0.00	50.80	1	519	0.19%
2023/12/04	2	50.60	0	0.00	50.50	2	539	0.37%
2023/11/28	0	49.80	0	0.00	49.90	0	618	0.00%
2023/11/20	1	48.95	0	0.00	49.05	1	647	0.15%
2023/11/14	1	46.85	0	0.00	46.75	1	668	0.15%
2023/11/13	0.2	47.50	0	0.00	47.30	0.2	675	0.03%
2023/11/07	0	0.00	1	49.20	48.00	-1	742	-0.13%
2023/10/27	1	46.90	0	0.00	46.85	1	768	0.13%
2023/10/26	0.1	48.15	0	0.00	47.90	0.1	764	0.02%
2023/10/25	0	49.90	0	0.00	49.10	0	759	0.01%
2023/10/24	2	50.00	0	0.00	49.90	2	754	0.27%
2023/10/20	0	50.30	0	0.00	49.95	0	762	0.00%
2023/10/13	2	53.00	0	0.00	52.80	2	797	0.25%
2023/10/12	0	0.00	2	53.60	53.50	-2	821	-0.24%
2023/10/11	0.1	52.90	0	0.00	52.50	0.1	842	0.01%
2023/10/06	2	53.25	0	0.00	52.70	2	861	0.23%
2023/09/26	0	56.80	0	0.00	56.60	0	1,135	0.00%
2023/09/21	0	0.00	1	57.00	56.90	-1	1,188	-0.08%
2023/09/18	0	58.00	1	58.00	58.00	-1	1,194	-0.08%
2023/09/15	0.1	57.00	0	0.00	57.50	0.1	1,178	0.01%
2023/09/14	0	56.80	0	0.00	56.80	0	1,187	0.00%
2023/09/11	0.2	55.30	0	0.00	55.10	0.2	1,192	0.01%
2023/09/08	1	56.60	0	0.00	56.60	1	1,201	0.08%
2023/09/06	2	57.50	1	56.50	57.00	1	1,200	0.08%
2023/08/29	0	0.00	2	54.00	54.00	-2	1,264	-0.16%
2023/08/25	0	52.70	0	0.00	52.60	0	1,324	0.00%
2023/08/24	1	52.50	0	0.00	52.50	1	1,345	0.07%
2023/08/23	2.1	52.11	0	0.00	52.30	2.1	1,377	0.15%
2023/08/18	1	52.50	0	0.00	51.60	1	1,391	0.07%
2023/08/17	0	0.00	20	52.50	52.80	-20	1,397	-1.43%
2023/08/15	0.1	52.75	0	0.00	52.70	0.1	1,466	0.01%
2023/08/14	1	56.04	0	0.00	54.60	1	1,451	0.07%
2023/08/10	1	60.30	0	0.00	61.60	1	1,478	0.07%
2023/08/09	1	61.30	0	0.00	61.60	1	1,472	0.07%
2023/08/08	0	0.00	1	62.20	62.10	-1	1,469	-0.07%
2023/08/07	2	61.10	1.3	59.78	61.00	0.8	1,463	0.05%
2023/08/02	1.3	58.62	0	0.00	58.20	1.3	1,450	0.09%
2023/07/28	1	62.31	0	0.00	62.40	1	1,434	0.07%
2023/07/27	0	0.00	2	63.30	63.10	-2	1,432	-0.14%
2023/07/26	2	62.40	0	0.00	61.90	2	1,431	0.14%
2023/07/25	1	62.70	0	0.00	63.40	1	1,429	0.07%
2023/07/21	0	63.30	0	0.00	63.20	0	1,433	0.00%
2023/07/18	1	65.90	0	0.00	66.00	1	1,452	0.07%
2023/07/17	20	65.70	0	0.00	67.40	20	1,444	1.38%
2023/07/14	0	0.00	28	67.80	66.00	-28	1,433	-1.96%
2023/07/13	0	0.00	2	66.75	67.10	-2	1,439	-0.14%
2023/07/11	0	0.00	4	67.20	66.90	-4	1,426	-0.28%
2023/07/10	28	66.30	0	0.00	66.00	28	1,502	1.86%
2023/07/07	0	0.00	1	66.50	66.80	-1	1,574	-0.06%
2023/07/05	0	0.00	3.1	69.28	67.80	-3.1	1,583	-0.19%
2023/07/04	5	69.08	2.2	71.12	70.20	2.8	1,531	0.18%
2023/07/03	0	0.00	1	65.00	65.10	-1	1,416	-0.07%
2023/06/28	1	60.00	2	60.00	60.00	-1	1,381	-0.07%
2023/06/27	4	60.50	2	60.00	59.60	2	1,384	0.14%
2023/06/20	2	60.30	0	0.00	60.80	2	1,387	0.14%
2023/06/19	2	62.00	0	0.00	61.70	2	1,379	0.14%
2023/06/09	1	65.30	0	0.00	64.10	1	1,352	0.07%
2023/06/08	0	0.00	1	64.90	64.70	-1	1,344	-0.07%
2023/06/06	1	63.60	3	65.33	64.80	-2	1,326	-0.15%
2023/06/02	0.2	61.81	0	0.00	61.70	0.2	1,245	0.01%
2023/06/01	0.1	62.42	0	0.00	62.20	0.1	1,257	0.01%
2023/05/31	1	63.10	2	63.10	63.00	-1	1,256	-0.08%
2023/05/23	0	0.00	2	61.15	61.40	-2	1,262	-0.16%
2023/05/22	1	61.90	12	62.25	61.50	-11	1,318	-0.83%
2023/05/19	0	0.00	1	59.60	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	2	59.30	59.10	-2	1,261	-0.16%
2023/05/17	3	59.90	8	60.20	59.70	-5	1,244	-0.40%
2023/05/16	0	0.00	1	57.00	57.20	-1	1,197	-0.08%
2023/05/08	8.1	54.41	0	0.00	55.30	8.1	1,226	0.66%
2023/05/05	0	0.00	1	55.30	54.50	-1	1,221	-0.08%
2023/05/02	2	54.95	0	0.00	54.90	2	1,263	0.16%
2023/04/25	5.3	54.50	1	54.90	53.90	4.3	1,252	0.34%
2023/04/21	1.2	56.82	0	0.00	56.70	1.2	1,227	0.10%
2023/04/20	0	58.70	2	59.35	58.40	-2	1,207	-0.16%
2023/04/19	0	60.20	0	0.00	59.80	0	1,203	0.00%
2023/04/18	3.1	61.41	0	0.00	60.40	3.1	1,192	0.26%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/13	12.2	62.28	3	62.70	61.50	9.2	1,151	0.79%
2023/04/12	1	62.00	3	63.07	63.60	-2	1,060	-0.19%
2023/04/11	3	61.97	1.2	61.84	62.10	1.8	976	0.18%
2023/04/10	0	0.00	1	59.30	59.00	-1	898	-0.11%
2023/04/07	8.2	60.62	0	0.00	59.80	8.2	893	0.92%
2023/04/06	0	0.00	8	60.00	60.10	-8	873	-0.92%
2023/03/27	0	60.60	19	60.50	60.40	-19	880	-2.16%
2023/03/24	0	59.40	0	0.00	59.80	0	893	0.00%
2023/03/23	0	0.00	10	59.20	59.40	-10	897	-1.11%
2023/03/22	0	0.00	10	59.00	58.90	-10	904	-1.11%
2023/03/20	1.1	57.82	1	57.70	57.70	0.1	924	0.01%
2023/03/15	1.1	56.53	0	0.00	56.50	1.1	950	0.11%
2023/03/10	0	60.00	6	59.30	59.00	-6	1,031	-0.58%
2023/03/09	0	61.80	0	0.00	60.80	0	1,055	0.00%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/07	0	0.00	0.1	62.50	62.30	-0.1	1,128	-0.01%
2023/03/06	0	0.00	0.1	61.40	61.90	-0.1	1,232	-0.01%
2023/03/03	0	0.00	0.1	59.60	59.40	-0.1	1,250	0.00%
2023/03/02	0	0.00	0.1	58.30	58.40	-0.1	1,318	0.00%
2023/03/01	12	57.92	4.1	58.40	58.70	8	1,338	0.59%
2023/02/23	1	62.80	0	0.00	62.80	1	1,332	0.08%
2023/02/22	0.1	62.70	0.3	63.50	62.30	-0.1	1,384	-0.01%
2023/02/21	1	63.90	2	64.35	64.50	-1	1,383	-0.07%
2023/02/20	5.4	62.80	11	63.64	64.90	-5.6	1,384	-0.40%
2023/02/14	0	0.00	0.1	59.60	59.30	-0.1	1,502	0.00%
2023/02/13	0	59.50	0.1	58.60	59.60	-0.1	1,553	-0.01%
2023/02/09	1	60.10	0	0.00	60.00	1	1,678	0.06%
2023/02/06	1	59.50	0	0.00	59.80	1	1,853	0.05%
2023/02/03	0	0.00	1	60.00	59.80	-1	1,867	-0.05%
2023/02/02	0.2	60.20	10	60.30	60.20	-9.8	1,864	-0.53%
2023/02/01	0	0.00	7	58.64	59.20	-7	1,846	-0.38%
2023/01/31	1	58.00	0	0.00	58.10	1	1,855	0.05%
2023/01/05	0	0.00	0.1	53.70	53.80	-0.1	2,158	0.00%
2022/12/21	2	55.00	0	0.00	54.60	2	2,345	0.09%
2022/12/19	0	0.00	0.1	57.00	56.70	-0.1	2,384	0.00%
2022/12/16	0.1	57.40	0	0.00	57.50	0.1	2,412	0.00%
2022/12/09	0	0.00	5	58.94	58.70	-5	2,452	-0.20%
2022/12/08	0	58.80	0	0.00	58.50	0	2,507	0.00%
2022/12/06	0	0.00	0.1	59.80	59.50	-0.1	2,550	0.00%
2022/12/02	3	60.50	0.1	61.00	60.80	2.9	2,533	0.11%
2022/12/01	0	0.00	2.1	60.12	60.10	-2.1	2,520	-0.08%
2022/11/30	0	59.50	0	0.00	59.90	0	2,559	0.00%
2022/11/29	2	58.20	0	0.00	59.50	2	2,584	0.08%
2022/11/28	1.1	59.79	17.1	59.75	59.30	-16	2,579	-0.62%
2022/11/25	0.1	57.15	0	0.00	57.00	0.1	2,496	0.00%
2022/11/24	2.2	57.80	13	58.02	58.40	-10.8	2,494	-0.43%
2022/11/23	1	56.57	0	0.00	56.60	1	2,496	0.04%
2022/11/22	0.1	55.30	3	55.17	55.80	-2.9	2,503	-0.12%
2022/11/21	0	0.00	1	54.70	54.30	-1	2,511	-0.04%
2022/11/18	6	56.62	4	56.55	55.30	2	2,529	0.08%
2022/11/17	1	55.50	1	56.00	55.90	0	2,533	0.00%
2022/11/16	1	54.91	2	55.45	55.20	-1	2,568	-0.04%
2022/11/15	9.2	53.82	1	54.20	54.80	8.2	2,672	0.31%
2022/11/14	1	53.30	3	53.80	54.20	-2	2,894	-0.07%
2022/11/11	2	55.10	0	0.00	53.10	2	2,889	0.07%
2022/11/10	1	55.70	10	54.92	55.10	-9	2,772	-0.32%
2022/11/09	2	55.30	1	55.50	55.90	1	2,749	0.04%
2022/11/08	0.3	55.70	0	0.00	54.40	0.3	2,707	0.01%
2022/11/04	1	52.80	1	53.20	53.50	0	2,589	0.00%
2022/11/02	1	51.90	2	51.90	51.90	-1	2,493	-0.04%
2022/10/27	0	0.00	1	48.85	49.35	-1	2,476	-0.04%
2022/10/26	1	49.25	1	50.20	48.20	0	2,471	0.00%
2022/10/24	0	0.00	1	51.10	51.00	-1	2,442	-0.04%
2022/10/21	11	50.19	11	51.15	50.30	0	2,409	0.00%
2022/10/20	2	50.50	1	50.60	50.30	1	2,390	0.04%
2022/10/19	26	52.60	29	52.03	51.60	-3	2,364	-0.13%
2022/10/18	1	51.50	5	51.40	51.50	-4	2,275	-0.18%
2022/10/13	2	47.40	0	0.00	46.25	2	2,233	0.09%
2022/10/12	0	0.00	1	48.85	49.55	-1	2,202	-0.05%
2022/10/11	2	50.50	0	0.00	48.85	2	2,200	0.09%
2022/10/06	6	51.97	0	0.00	52.20	6	2,177	0.28%
2022/09/28	5	50.00	0	0.00	49.50	5	2,208	0.23%
2022/09/22	0	0.00	0.1	55.70	55.70	-0.1	2,257	0.00%
2022/09/19	1	57.70	0	0.00	57.30	1	2,247	0.04%
2022/09/16	3	59.50	4	59.70	58.90	-1	2,240	-0.04%
2022/09/15	1	60.00	1	60.50	60.30	0	2,236	0.00%
2022/09/14	1	57.70	2	57.80	58.00	-1	2,206	-0.05%
2022/09/13	4	59.20	0	0.00	58.90	4	2,210	0.18%
2022/09/12	5	57.80	0	0.00	58.00	5	2,208	0.23%
2022/09/07	3	56.70	0.1	57.00	56.60	2.9	2,244	0.13%
2022/09/06	3	58.87	0	0.00	58.10	3	2,278	0.13%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/01	1	60.80	1	60.30	60.50	0	2,218	0.00%
2022/08/29	1	58.30	0	0.00	59.20	1	2,140	0.05%
2022/08/25	2	59.70	1	59.70	59.00	1	2,116	0.05%
2022/08/24	11	60.03	10	58.90	58.90	1	2,111	0.05%
2022/08/23	10.1	61.90	12	61.10	60.90	-2	2,081	-0.09%
2022/08/22	28	61.69	27.1	64.10	62.80	0.9	2,037	0.04%
2022/08/19	53	61.51	29	62.20	62.30	24	1,915	1.25%
2022/08/15	0.2	57.60	0	0.00	58.20	0.2	1,729	0.01%
2022/08/10	1	54.90	1	55.30	55.90	0	1,807	0.00%
2022/08/08	0	0.00	2	54.70	56.00	-2	1,771	-0.11%
2022/08/04	2	54.85	0	0.00	55.70	2	1,760	0.11%
2022/08/02	1	57.40	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.50	1	60.00	59.70	0	1,819	0.00%
2022/07/27	0	0.00	0.1	60.80	61.30	-0.1	1,973	-0.01%
2022/07/26	0	0.00	0.2	62.60	61.10	-0.2	1,980	-0.01%
2022/07/20	1	63.40	6	64.40	63.40	-5	2,054	-0.24%
2022/07/18	0.1	63.50	0	0.00	63.00	0.1	2,292	0.00%
2022/07/15	2	62.30	3	61.90	62.50	-1	2,303	-0.04%
2022/07/14	4.2	61.56	5	62.12	62.30	-0.8	2,321	-0.03%
2022/07/13	0.1	60.50	0	0.00	59.00	0.1	2,314	0.00%
2022/07/07	1	63.70	0	0.00	64.30	1	2,330	0.04%
2022/07/01	1	67.50	0	0.00	65.60	1	2,296	0.04%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	21	79.69	0	0.00	79.70	21	3,072	0.68%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	83.70	0	0.00	83.90	1	3,029	0.03%
2022/06/08	4	86.08	1	86.40	85.50	3	3,016	0.10%
2022/06/07	6	87.40	1	86.80	86.40	5	3,054	0.16%
2022/06/06	5	86.30	0	0.00	86.30	5	3,077	0.16%
2022/06/01	11	89.88	5.2	90.56	89.80	5.8	3,228	0.18%
2022/05/31	2	90.65	1	90.40	91.20	1	3,297	0.03%
2022/05/27	0	0.00	2	88.40	87.20	-2	3,390	-0.06%
2022/05/26	1	88.70	0	0.00	88.10	1	3,408	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	11	89.64	0	0.00	91.70	11	3,504	0.31%
2022/05/18	2	94.70	1	93.61	94.00	1	3,484	0.03%
2022/05/17	1	94.30	0	0.00	94.40	1	3,498	0.03%
2022/05/13	2	93.40	1	93.10	93.00	1	3,578	0.03%
2022/05/11	2	94.75	5	95.24	96.20	-3	3,722	-0.08%
2022/05/10	2	96.45	0	0.00	95.20	2	3,762	0.05%
2022/05/09	2	98.00	1	98.40	97.20	1	3,928	0.03%
2022/05/06	7	100.14	2	100.60	99.70	5	4,134	0.12%
2022/05/05	11	99.38	23	103.50	104.00	-12	4,176	-0.29%
2022/05/04	3	100.00	0	0.00	100.00	3	4,157	0.07%
2022/04/29	0	0.00	3	96.27	95.40	-3	4,268	-0.07%
2022/04/28	1	93.30	1	94.30	93.90	0	4,311	0.00%
2022/04/27	0	0.00	9	93.74	94.00	-9	4,363	-0.21%
2022/04/26	1	94.10	9	92.17	94.30	-8	4,393	-0.18%
2022/04/22	51	100.04	23	97.65	94.50	28	4,492	0.62%
2022/04/21	4	104.63	7	105.29	105.00	-3	4,436	-0.07%
2022/04/20	2	104.00	0	0.00	105.00	2	4,574	0.04%
2022/04/19	2	102.75	0	0.00	102.50	2	4,680	0.04%
2022/04/18	3	99.00	0	0.00	99.60	3	4,803	0.06%
2022/04/15	2	100.50	1	99.60	99.40	1	4,935	0.02%
2022/04/14	2	103.00	0	0.00	103.50	2	5,053	0.04%
2022/04/13	1	103.50	1	103.50	103.50	0	5,261	0.00%
2022/04/12	2	100.25	22	100.18	102.00	-20	5,471	-0.37%
2022/04/11	0	0.00	10	98.80	98.80	-10	5,549	-0.18%
2022/04/08	15	101.50	16	100.97	101.00	-1	5,619	-0.02%
2022/04/07	6	102.50	7	103.29	102.00	-1	5,729	-0.02%
2022/04/06	3	102.67	2	102.50	103.00	1	5,870	0.02%
2022/04/01	13	104.96	0	0.00	103.50	13	5,968	0.22%
2022/03/31	1	106.00	24	107.69	106.00	-23	6,026	-0.38%
2022/03/30	16	106.53	26	107.04	105.50	-10	6,178	-0.16%
2022/03/29	3	105.17	2	106.75	105.50	1	6,384	0.02%
2022/03/28	7	105.00	12	104.54	105.50	-5	6,557	-0.08%
2022/03/25	22	105.11	0	0.00	104.50	22	6,734	0.33%
2022/03/24	7	104.57	16	106.59	107.50	-9	6,998	-0.13%
2022/03/23	1	104.50	0	0.00	102.50	1	7,083	0.01%
2022/03/22	13	101.51	4	100.25	102.50	9	7,145	0.13%
2022/03/21	0	0.00	2	96.55	97.50	-2	7,026	-0.03%
2022/03/18	0	0.00	9	94.30	94.20	-9	7,013	-0.13%
2022/03/16	1	90.30	0	0.00	89.60	1	7,022	0.01%
2022/03/15	9	90.00	0	0.00	89.40	9	7,060	0.13%
2022/03/14	2	94.10	2	94.05	93.60	0	7,065	0.00%
2022/03/10	3	94.50	9.1	94.66	94.80	-6.1	7,199	-0.08%
2022/03/09	0	0.00	2.1	90.75	91.80	-2.1	7,342	-0.03%
2022/03/08	3	90.67	4	91.40	89.60	-1	7,673	-0.01%
2022/03/07	19	89.42	2	91.15	90.80	17	7,944	0.21%
2022/03/04	25	93.78	2	94.20	92.30	23	8,202	0.28%
2022/03/03	24	96.31	2	95.85	96.00	22	8,209	0.27%
2022/03/02	7	98.69	5	99.08	98.60	2	8,153	0.02%
2022/03/01	2	100.00	1	101.00	99.90	1	8,161	0.01%
2022/02/25	2	100.50	4	99.38	99.40	-2	8,214	-0.02%
2022/02/24	13	99.50	2.1	100.88	100.50	10.9	8,294	0.13%
2022/02/22	1	101.00	1	101.00	101.00	0	8,698	0.00%
2022/02/21	0	0.00	1	104.00	104.00	-1	8,755	-0.01%
2022/02/18	1	103.00	3	104.67	103.00	-2	8,839	-0.02%
2022/02/17	1.1	104.55	1	106.00	104.00	0.1	8,972	0.00%
2022/02/16	9	105.89	4	106.13	105.50	5	9,115	0.05%
2022/02/15	1	103.50	2	103.25	102.00	-1	9,329	-0.01%
2022/02/14	6	101.92	1	102.00	102.00	5	9,571	0.05%
2022/02/11	3	107.00	12	106.29	107.00	-9	9,870	-0.09%
2022/02/10	6	104.83	2	105.50	104.50	4	10,054	0.04%
2022/02/09	31	105.32	29	105.36	105.50	2	10,128	0.02%
2022/02/08	5	109.50	0	0.00	105.50	5	10,138	0.05%
2022/02/07	0	0.00	2	117.50	117.00	-2	10,163	-0.02%
2022/01/26	1	116.00	2	114.51	113.50	-1	10,170	-0.01%
2022/01/25	3	118.83	0	117.00	115.00	3	10,232	0.03%
2022/01/24	0	0.00	1	120.50	119.00	-1	10,245	-0.01%
2022/01/21	5	120.50	1	121.00	121.00	4	10,262	0.04%
2022/01/20	1	124.50	3	125.50	125.50	-2	10,259	-0.02%
2022/01/19	10	124.15	11	122.95	124.50	-1	10,282	-0.01%
2022/01/18	7	125.86	2	124.75	123.00	5	10,409	0.05%
2022/01/17	15.2	123.61	13	125.38	127.50	2.2	10,437	0.02%
2022/01/14	2	123.75	2	122.25	126.00	0	10,538	0.00%
2022/01/13	18	123.75	16	121.19	122.50	2	10,540	0.02%
2022/01/12	12	126.75	2	126.00	126.50	10	10,553	0.09%
2022/01/11	11	131.82	22	131.16	129.00	-11	10,539	-0.10%
2022/01/10	9	129.72	8	131.00	129.00	1	10,515	0.01%
2022/01/07	11	129.82	7	129.21	125.00	4	10,675	0.04%
2022/01/06	20	133.75	19	132.42	137.00	1	10,737	0.01%
2022/01/05	16	130.31	11	130.27	128.50	5	10,568	0.05%
2022/01/04	6	131.92	18	131.03	132.50	-12	10,402	-0.12%
2022/01/03	5	134.30	7	134.36	134.50	-2	10,361	-0.02%
2021/12/30	4	130.75	10	130.75	130.50	-6	10,330	-0.06%
2021/12/29	19	126.95	12	124.38	129.00	7	10,231	0.07%
2021/12/28	3	125.67	3	126.67	127.00	0	10,118	0.00%
2021/12/27	13	120.15	3	121.83	124.00	10	10,047	0.10%
2021/12/24	16	122.13	10	124.25	123.00	6	10,005	0.06%
2021/12/23	14	127.00	19	126.79	129.00	-5	9,825	-0.05%
2021/12/22	2	117.25	2	118.25	117.50	0	9,611	0.00%
2021/12/21	11	115.50	14	115.64	118.00	-3	9,542	-0.03%
2021/12/20	13	114.42	26	114.48	114.00	-13	9,781	-0.13%
2021/12/17	5	105.40	19.7	107.47	108.00	-14.7	9,552	-0.15%
2021/12/16	7	99.74	23	100.52	102.50	-16	9,333	-0.17%
2021/12/15	1	95.80	1	96.30	96.00	0	9,206	0.00%
2021/12/14	1	96.50	0	0.00	94.20	1	9,242	0.01%
2021/12/13	2	95.90	4	96.33	95.20	-2	9,303	-0.02%
2021/12/10	3	95.73	2	94.60	95.10	1	9,540	0.01%
2021/12/09	10	96.54	6	96.97	95.00	4	9,626	0.04%
2021/12/08	5	95.88	6	95.57	95.40	-1	9,715	-0.01%
2021/12/07	12	95.29	6	94.80	93.60	6	10,136	0.06%
2021/12/06	1	95.80	10	98.02	95.60	-9	10,457	-0.09%
2021/12/03	18	96.38	6.2	96.86	96.30	11.9	10,554	0.11%
2021/12/02	56.3	100.59	87	99.16	98.30	-30.7	10,616	-0.29%
2021/12/01	65	104.44	4	107.38	103.00	61	10,358	0.59%
2021/11/30	5	109.20	38.8	111.72	114.00	-33.8	10,353	-0.33%
2021/11/29	3	99.00	8	101.01	104.00	-5	10,326	-0.05%
2021/11/26	13	99.34	8	101.88	101.50	5	10,376	0.05%
2021/11/25	8.3	100.72	2	101.75	100.00	6.3	10,365	0.06%
2021/11/24	4	100.88	8	102.31	101.50	-4	10,336	-0.04%
2021/11/23	25	100.58	11	99.53	99.00	14	10,249	0.14%
2021/11/22	8	103.44	1	109.00	102.50	7	10,121	0.07%
2021/11/19	8.2	107.01	7	105.64	103.00	1.2	9,883	0.01%
2021/11/18	4	101.50	18	101.22	103.00	-14	9,661	-0.14%
2021/11/17	6	101.67	2	103.25	103.00	4	9,585	0.04%
2021/11/16	19	99.24	16	99.71	100.50	3	9,481	0.03%
2021/11/15	6	102.25	11	104.41	103.50	-5	9,310	-0.05%
2021/11/12	12.5	99.74	51	99.53	98.90	-38.5	9,148	-0.42%
2021/11/11	47	95.67	13.1	97.75	101.50	33.9	8,880	0.38%
2021/11/10	26	92.10	13	92.55	92.30	13	8,609	0.15%
2021/11/09	11	90.13	17.1	92.40	93.60	-6.1	8,228	-0.07%
2021/11/08	11	85.18	23	85.79	85.10	-12	7,972	-0.15%
2021/11/05	13	82.32	11	84.50	85.00	2	7,842	0.03%
2021/11/04	17	83.30	30.1	83.20	84.80	-13.1	7,630	-0.17%
2021/11/03	10	79.31	18.1	79.72	79.90	-8.1	7,371	-0.11%
2021/11/02	5	77.78	42	76.70	76.30	-37	7,284	-0.51%
2021/11/01	9	79.12	1	79.80	80.00	8	7,196	0.11%
2021/10/29	9	76.36	14.1	75.06	78.00	-5.1	7,122	-0.07%
2021/10/28	25	74.50	12	74.49	74.40	13	7,055	0.18%
2021/10/26	11.1	75.91	9	76.40	75.10	2.1	6,952	0.03%
2021/10/25	7	78.13	12	77.84	77.50	-5	6,781	-0.07%
2021/10/22	12	81.69	24	81.04	80.80	-12	6,653	-0.18%
2021/10/21	8	78.84	2	78.55	78.20	6	6,455	0.09%
2021/10/20	7	78.63	12	78.74	77.90	-5	6,355	-0.08%
2021/10/19	7	77.21	14	77.57	78.50	-7	6,208	-0.11%
2021/10/18	12	75.89	12	76.50	77.30	0	6,132	0.00%
2021/10/15	36	75.64	26	75.94	76.00	10	6,050	0.16%
2021/10/14	8	73.01	20	73.27	73.90	-12	5,766	-0.21%
2021/10/13	2	71.20	4	70.80	70.80	-2	5,597	-0.04%
2021/10/12	1	71.70	5	71.84	72.00	-4	5,590	-0.07%
2021/10/08	6	71.07	4	70.83	70.80	2	5,584	0.04%
2021/10/07	2	70.10	5	71.14	70.80	-3	5,641	-0.05%
2021/10/06	6	68.62	1	67.80	68.70	5	5,580	0.09%
2021/10/05	8	66.83	7	67.93	68.70	1	5,539	0.02%
2021/10/04	0	0.00	3	66.13	65.00	-3	5,466	-0.05%
2021/10/01	13	66.07	5	66.28	65.10	8	5,413	0.15%
2021/09/30	1	69.10	0	0.00	68.00	1	5,326	0.02%
2021/09/29	4	69.95	1	69.70	69.50	3	5,269	0.06%
2021/09/28	0	0.00	6	72.58	72.60	-6	5,202	-0.12%
2021/09/27	20	74.09	17	74.09	73.10	3	5,041	0.06%
2021/09/24	2	71.25	6	71.25	71.30	-4	4,553	-0.09%
2021/09/22	0	0.00	1	68.80	68.30	-1	4,354	-0.02%
2021/09/17	3	68.10	8	68.48	68.70	-5	4,283	-0.12%
2021/09/16	8	67.18	1	67.80	67.00	7	4,227	0.17%
2021/09/15	24	67.68	27	68.80	68.90	-3	4,143	-0.07%
2021/09/14	20	71.08	12	71.16	70.30	8	3,902	0.21%
2021/09/13	18	72.61	13	71.60	73.00	5	3,808	0.13%
2021/09/10	25	72.36	26	71.92	73.10	-1	3,676	-0.03%
2021/09/09	13	71.32	31	70.91	71.50	-18	3,227	-0.56%
2021/09/08	8	65.91	1	65.20	66.80	7	2,827	0.25%
2021/09/07	8	68.30	15	68.43	69.90	-7	2,656	-0.26%
2021/09/06	13	68.15	2.1	67.56	68.40	10.9	2,407	0.45%
2021/09/03	13.1	69.59	32.1	70.02	70.50	-19	2,298	-0.83%
2021/09/02	25	68.12	18.3	68.46	68.60	6.7	1,979	0.34%
2021/09/01	0	0.00	6	65.82	65.80	-6	1,608	-0.37%
2021/08/31	19	61.57	19	61.48	62.00	0	1,458	0.00%
2021/08/30	0	0.00	2	60.10	60.10	-2	1,421	-0.14%
2021/08/27	0	0.00	0.2	59.00	59.10	-0.2	1,419	-0.02%
2021/08/26	4	59.55	0	0.00	59.50	4	1,426	0.28%
2021/08/25	0.5	60.43	0	0.00	60.70	0.5	1,433	0.03%
2021/08/23	0	0.00	1	58.00	58.30	-1	1,429	-0.07%
2021/08/20	3	54.50	0	0.00	54.10	3	1,427	0.21%
2021/08/19	1	54.90	0	0.00	54.40	1	1,433	0.07%
2021/08/13	1	56.70	0	0.00	55.60	1	1,486	0.07%
2021/08/09	0	0.00	1	60.50	59.80	-1	1,666	-0.06%
2021/08/06	0	61.80	1	61.00	61.00	-1	1,715	-0.06%
2021/08/05	1	60.40	4	60.43	60.40	-3	1,783	-0.17%
2021/08/04	0	0.00	0.1	60.90	61.00	-0.1	1,826	0.00%
2021/08/03	1	58.70	0	0.00	59.70	1	1,905	0.05%
2021/07/30	0	0.00	10	57.80	57.70	-10	1,955	-0.51%
2021/07/29	10	58.00	0	0.00	58.30	10	1,978	0.51%
2021/07/23	1	60.60	1	61.00	60.50	0	2,006	0.00%
2021/07/21	6	60.67	1.1	59.52	60.60	4.9	2,038	0.24%
2021/07/20	0	0.00	1	58.80	58.50	-1	2,024	-0.05%
2021/07/19	2	60.40	1	60.30	59.80	1	2,021	0.05%
2021/07/16	3	63.40	9	63.30	63.60	-6	2,038	-0.29%
2021/07/15	22	65.16	10	64.65	64.30	12	2,037	0.59%
2021/07/14	18	64.96	4	63.43	65.40	14	1,996	0.70%
2021/07/13	7	61.50	12.1	61.57	60.70	-5.1	1,931	-0.26%
2021/07/09	0.1	59.90	0.1	60.00	59.30	-0.1	1,966	0.00%
2021/07/08	2	60.00	0	0.00	59.70	2	2,047	0.10%
2021/07/07	1	60.70	0	0.00	59.80	1	2,111	0.05%
2021/07/06	1	61.00	0	0.00	60.70	1	2,123	0.05%
2021/07/05	5	62.42	0.1	62.50	62.80	4.9	2,131	0.23%
2021/06/30	0.1	60.40	0	0.00	60.50	0.1	2,192	0.00%
2021/06/24	1	61.20	0	0.00	61.20	1	2,242	0.04%
2021/06/23	1	60.30	5	60.10	60.30	-4	2,233	-0.18%
2021/06/22	0	0.00	5	60.00	58.00	-5	2,220	-0.23%
2021/06/18	0	0.00	11	59.94	59.90	-11	2,215	-0.50%
2021/06/16	0	0.00	2	58.30	58.30	-2	2,240	-0.09%
2021/06/10	0	0.00	4	55.80	56.20	-4	2,275	-0.18%
2021/06/09	0.1	55.30	0	0.00	55.40	0.1	2,296	0.00%
2021/06/02	0	0.00	4	56.50	55.90	-4	2,393	-0.17%
2021/05/28	1	56.10	0	0.00	55.70	1	2,548	0.04%
2021/05/26	1	54.40	1	54.80	54.50	0	2,596	0.00%
2021/05/25	2	54.80	1	54.50	55.20	1	2,608	0.04%
2021/05/24	7	53.26	5	53.90	53.70	2	2,607	0.08%
2021/05/21	0.1	51.60	3	52.50	52.40	-2.9	2,605	-0.11%
2021/05/20	1	52.50	16	51.08	50.40	-15	2,601	-0.58%
2021/05/19	3	51.57	1	51.90	51.90	2	2,594	0.08%
2021/05/18	2	48.10	1	45.50	48.10	1	2,595	0.04%
2021/05/17	9	45.66	10	44.72	44.55	-1	2,584	-0.04%
2021/05/14	4	49.49	0	0.00	49.50	4	2,540	0.16%
2021/05/13	1	50.90	0	0.00	50.80	1	2,494	0.04%
2021/05/12	2	56.40	5.1	55.20	55.20	-3.1	2,437	-0.13%
2021/05/11	2	61.30	6	61.33	61.30	-4	2,407	-0.17%
2021/05/10	12	68.08	0	0.00	68.10	12	2,333	0.51%
2021/05/07	11	68.43	0	0.00	68.80	11	2,344	0.47%
2021/05/06	0	0.00	3	68.27	67.90	-3	2,357	-0.13%
2021/05/05	1	66.10	0	0.00	66.50	1	2,436	0.04%
2021/05/04	3	65.73	3	65.80	65.80	0	2,472	0.00%
2021/05/03	0	0.00	2.5	65.99	65.20	-2.5	2,493	-0.10%
2021/04/29	0	0.00	0.6	67.00	66.80	-0.6	2,494	-0.02%
2021/04/28	9	69.19	3	68.20	67.80	6	2,506	0.24%
2021/04/27	0	0.00	4	67.20	67.50	-4	2,459	-0.16%
2021/04/26	0	66.80	1	67.00	67.00	-1	2,471	-0.04%
2021/04/23	2	66.50	2	66.90	67.00	0	2,476	0.00%
2021/04/22	1	68.10	0	0.00	66.80	1	2,524	0.04%
2021/04/21	12	67.42	0	0.00	67.90	12	2,556	0.47%
2021/04/20	0	0.00	1	67.00	67.20	-1	2,535	-0.04%
2021/04/19	4	67.38	13	67.15	67.20	-9	2,565	-0.35%
2021/04/16	0.1	66.00	9	65.56	65.90	-8.9	2,547	-0.35%
2021/04/15	2	63.40	0	0.00	64.00	2	2,554	0.08%
2021/04/14	13.1	61.87	2	61.95	62.00	11.1	2,567	0.43%
2021/04/13	6.1	64.98	8	64.30	64.30	-2	2,516	-0.08%
2021/04/12	0	0.00	23	66.25	66.10	-23	2,473	-0.93%
2021/04/09	0	0.00	32	66.91	66.50	-32	2,482	-1.29%
2021/04/08	1	66.10	2	66.80	66.70	-1	2,468	-0.04%
2021/04/07	13.1	66.59	15	66.60	66.50	-1.9	2,456	-0.08%
2021/04/06	6	67.02	5	66.80	66.80	1	2,449	0.04%
2021/04/01	19	67.11	0	0.00	66.70	19	2,460	0.77%
2021/03/31	18	66.63	3	66.53	66.50	15	2,469	0.61%
2021/03/30	10	67.20	0	0.00	67.00	10	2,504	0.40%
2021/03/29	32	66.80	7	66.70	67.10	25	2,528	0.99%
2021/03/26	0.1	66.81	14	66.40	66.70	-13.9	2,619	-0.53%
2021/03/25	9	66.40	0	0.00	66.30	9	2,685	0.34%
2021/03/24	2	66.70	0	0.00	66.70	2	2,711	0.07%
2021/03/23	0.6	66.98	11	66.80	66.70	-10.4	2,720	-0.38%
2021/03/22	87	66.80	110	66.90	66.80	-23	2,734	-0.84%	大賣/
2021/03/19	11	67.44	1	67.30	67.40	10	2,732	0.37%
2021/03/18	0	0.00	2	67.40	67.40	-2	2,752	-0.07%
2021/03/17	10.1	68.00	0	0.00	67.70	10.1	2,780	0.36%
2021/03/16	0	0.00	4	68.05	68.10	-4	2,832	-0.14%
2021/03/15	1.4	67.96	1	68.42	68.10	0.4	2,841	0.01%
2021/03/12	3	68.07	0	0.00	67.90	3	2,845	0.11%
2021/03/11	1	68.20	0	0.00	68.10	1	2,887	0.03%
2021/03/09	3	67.20	0	0.00	67.00	3	2,885	0.10%
2021/03/05	1	67.30	1	67.40	68.60	0	2,898	0.00%
2021/03/04	9	68.64	2	68.80	68.20	7	2,914	0.24%
2021/03/03	7	71.47	0	0.00	71.10	7	2,864	0.24%
2021/03/02	2	72.00	4	72.08	71.00	-2	2,890	-0.07%
2021/02/25	1	71.10	0	0.00	71.10	1	2,857	0.03%
2021/02/24	1	70.70	1	70.40	70.30	0	2,864	0.00%
2021/02/23	1	70.60	1	70.40	70.40	0	2,862	0.00%
2021/02/22	1	71.10	1	71.00	71.20	0	2,930	0.00%
2021/02/19	2	71.20	0	0.00	71.20	2	2,941	0.07%
2021/02/18	3	71.10	0	0.00	71.20	3	2,978	0.10%
2021/02/17	2	68.95	0	0.00	69.30	2	3,011	0.07%
2021/02/05	2	68.10	0	0.00	68.00	2	2,993	0.07%
2021/02/04	2	66.50	0	0.00	66.70	2	3,002	0.07%
2021/02/02	3	66.90	2	68.00	67.00	1	3,048	0.03%
2021/01/28	0	71.50	5	70.08	70.20	-5	3,078	-0.16%
2021/01/27	1	70.20	8	71.48	71.70	-7	3,027	-0.23%
2021/01/26	2	69.00	0	0.00	68.60	2	2,911	0.07%
2021/01/25	6	69.12	4	69.65	69.00	2	2,864	0.07%
2021/01/22	1	68.10	1	68.20	68.40	0	2,838	0.00%
2021/01/21	2	68.75	0.2	68.65	67.90	1.8	2,850	0.06%
2021/01/19	2	68.95	2	69.00	68.80	0	2,868	0.00%
2021/01/15	3	69.87	9	69.11	68.90	-6	2,838	-0.21%
2021/01/14	6	69.32	4	69.85	70.90	2	2,786	0.07%
2021/01/13	8	67.15	7	67.80	68.10	1	2,736	0.04%
2021/01/12	1	67.00	1	66.80	66.70	0	2,719	0.00%
2021/01/11	1	67.80	8	68.76	68.90	-7	2,692	-0.26%
2021/01/08	14	67.11	4	67.18	67.50	10	2,673	0.37%
2021/01/07	3	68.00	0	0.00	68.10	3	2,656	0.11%
2021/01/06	2	69.35	0	0.00	68.30	2	2,634	0.08%
2021/01/05	0	0.00	3	68.80	68.60	-3	2,611	-0.11%
2021/01/04	2.2	69.52	16	69.51	69.40	-13.8	2,608	-0.53%
2020/12/31	1	68.50	1	68.30	68.60	0	2,582	0.00%
2020/12/30	1	68.60	6	68.80	68.70	-5	2,597	-0.19%
2020/12/29	2	68.10	3	68.57	68.60	-1	2,624	-0.04%
2020/12/28	24	67.90	2	68.20	67.90	22	2,615	0.84%
2020/12/25	14	68.89	3	68.80	68.80	11	2,581	0.43%
2020/12/24	6	70.17	1	70.90	70.20	5	2,571	0.19%
2020/12/23	2	69.50	1	69.50	69.50	1	2,559	0.04%
2020/12/22	5	68.38	1	68.60	67.60	4	2,576	0.16%
2020/12/21	13	68.68	0	0.00	68.30	13	2,515	0.52%
2020/12/18	4	70.43	4	70.58	70.50	0	2,586	0.00%
2020/12/17	5	71.28	4	71.45	71.40	1	2,588	0.04%
2020/12/16	3	71.73	0	0.00	72.00	3	2,632	0.11%
2020/12/15	1	71.30	0	0.00	71.60	1	2,710	0.04%
2020/12/14	4	73.13	3	73.20	72.90	1	2,740	0.04%
2020/12/11	5	72.40	0	0.00	72.60	5	2,810	0.18%
2020/12/10	17	74.64	6	76.03	74.60	11	2,880	0.38%
2020/12/09	2	77.95	2	78.40	77.70	0	2,954	0.00%
2020/12/08	1.6	79.35	1	77.30	77.90	0.6	2,958	0.02%
2020/12/07	8	77.88	0	0.00	77.30	8	2,949	0.27%
2020/12/04	0	0.00	2	81.20	81.10	-2	2,888	-0.07%
2020/12/03	2	82.20	1	82.70	81.80	1	2,879	0.03%
2020/12/02	0	0.00	0.1	82.60	82.60	-0.1	2,878	0.00%
2020/12/01	0	0.00	1	83.60	83.40	-1	2,889	-0.03%
2020/11/30	1	83.10	0	0.00	81.30	1	2,889	0.03%
2020/11/27	6	83.05	2	83.15	83.40	4	2,869	0.14%
2020/11/26	3	83.97	5	83.42	84.10	-2	2,840	-0.07%
2020/11/25	3	82.17	2	82.40	81.40	1	2,816	0.04%
2020/11/23	2	82.00	2	82.30	81.50	0	2,871	0.00%
2020/11/20	1	82.50	1	83.40	82.90	0	2,874	0.00%
2020/11/19	1	83.90	3	83.93	82.40	-2	2,877	-0.07%
2020/11/17	3	81.07	4	82.30	81.60	-1	2,822	-0.04%
2020/11/16	1	82.30	7	81.27	81.80	-6	2,855	-0.21%
2020/11/13	0	0.00	2	79.00	78.70	-2	2,823	-0.07%
2020/11/11	2	79.80	0	0.00	79.70	2	2,871	0.07%
2020/11/09	1	78.30	1	78.00	78.50	0	2,982	0.00%
2020/11/06	0	0.00	3.3	78.85	78.50	-3.3	3,079	-0.11%
2020/11/05	0	0.00	25	75.56	76.00	-25	3,050	-0.82%
2020/11/03	0	0.00	1	75.40	74.90	-1	3,232	-0.03%
2020/10/30	1	74.10	0	0.00	74.10	1	3,595	0.03%
2020/10/29	1	75.00	1	76.40	76.20	0	3,641	0.00%
2020/10/28	0	0.00	5	75.72	75.40	-5	3,735	-0.13%
2020/10/27	0	0.00	1	74.70	74.30	-1	3,751	-0.03%
2020/10/22	0	0.00	1	72.30	72.20	-1	3,945	-0.03%
2020/10/21	0	0.00	4	72.35	72.90	-4	4,023	-0.10%
2020/10/19	8	70.76	5	70.80	71.00	3	4,236	0.07%
2020/10/16	9	70.66	5	70.70	70.70	4	4,260	0.09%
2020/10/15	1	70.80	1	70.90	70.90	0	4,345	0.00%
2020/10/12	1	72.40	0	0.00	72.00	1	4,540	0.02%
2020/10/08	0.1	73.00	0	0.00	73.00	0.1	4,563	0.00%
2020/10/07	0	0.00	2	73.00	72.90	-2	4,600	-0.04%
2020/10/06	4	72.10	0	0.00	71.70	4	4,641	0.09%
2020/09/30	0	0.00	1	71.60	72.20	-1	4,830	-0.02%
2020/09/29	1	70.50	0	0.00	71.00	1	4,900	0.02%
2020/09/25	5	72.44	4	74.30	72.40	1	5,108	0.02%
2020/09/24	6	75.53	3	75.43	74.60	3	5,324	0.06%
2020/09/23	3	78.73	5	78.84	77.30	-2	5,685	-0.04%
2020/09/22	2	78.00	0	0.00	78.30	2	5,668	0.04%
2020/09/17	0	0.00	1	77.40	78.10	-1	5,617	-0.02%
2020/09/16	8	77.69	11	77.92	78.00	-3	5,632	-0.05%
2020/09/15	6	76.13	21	76.82	77.10	-15	5,684	-0.26%
2020/09/14	7	73.07	21	73.97	74.20	-14	5,814	-0.24%
2020/09/09	4	70.28	1	71.00	71.20	3	5,989	0.05%
2020/09/08	0	0.00	1	71.40	71.40	-1	6,064	-0.02%
2020/09/07	1	70.40	0	0.00	70.70	1	6,139	0.02%
2020/09/04	4	70.55	2	71.45	71.70	2	6,164	0.03%
2020/09/03	3	71.73	3	72.80	71.10	0	6,194	0.00%
2020/09/02	2	71.35	5	71.60	70.80	-3	6,193	-0.05%
2020/09/01	5	70.84	1	70.90	71.00	4	6,217	0.06%
2020/08/31	3	72.63	3	71.17	72.30	0	6,318	0.00%
2020/08/28	2	71.15	1	71.20	70.80	1	6,344	0.02%
2020/08/27	3	72.60	0.2	72.30	72.30	2.8	6,351	0.04%
2020/08/26	1	71.10	1	71.00	71.10	0	6,367	0.00%
2020/08/21	2	72.05	0	0.00	72.40	2	6,432	0.03%
2020/08/20	9	71.98	17	72.78	70.50	-8	6,500	-0.12%
2020/08/19	15	74.94	0	0.00	73.50	15	6,602	0.23%
2020/08/17	2	75.00	2	75.60	76.20	0	6,804	0.00%
2020/08/14	21	76.33	22	76.00	76.90	-1	7,144	-0.01%
2020/08/13	4	75.13	6	73.87	73.70	-2	7,234	-0.03%
2020/08/12	17.1	73.68	4	73.40	73.20	13.1	7,304	0.18%
2020/08/11	22	76.15	3	75.03	75.80	19	7,256	0.26%
2020/08/10	6.1	75.20	3	75.83	74.40	3.1	7,261	0.04%
2020/08/07	5	77.64	3	77.17	76.30	2	7,369	0.03%
2020/08/06	7	80.89	4	81.18	79.60	3	7,356	0.04%
2020/08/05	4	80.00	4	82.33	83.10	0	7,623	0.00%
2020/08/03	3	74.63	0.1	75.00	73.70	2.9	7,519	0.04%
2020/07/31	6.1	80.22	0	0.00	80.40	6.1	7,730	0.08%
2020/07/30	2	79.95	1	80.00	79.60	1	8,002	0.01%
2020/07/29	6	80.33	1	80.90	80.10	5	8,006	0.06%
2020/07/28	0	0.00	3	81.23	82.00	-3	8,007	-0.04%
2020/07/27	7	80.46	6	80.88	80.00	1	7,992	0.01%
2020/07/24	8	84.24	9	83.14	80.80	-1	8,093	-0.01%
2020/07/22	2	81.40	6	82.15	82.40	-4	8,100	-0.05%
2020/07/21	5	80.88	3	80.80	81.80	2	8,102	0.02%
2020/07/20	3	78.90	2	79.30	80.20	1	8,192	0.01%
2020/07/17	2	79.50	3	80.30	78.90	-1	8,302	-0.01%
2020/07/16	3	78.60	2	79.90	79.60	1	8,376	0.01%
2020/07/15	3	79.07	3	77.87	78.00	0	8,442	0.00%
2020/07/14	1	78.20	4	77.90	78.70	-3	8,504	-0.04%
2020/07/13	8	78.50	5	78.00	77.70	3	8,523	0.04%
2020/07/10	7	78.90	7	79.04	77.70	0	8,572	0.00%
2020/07/09	8	82.84	7	81.84	81.10	1	8,601	0.01%
2020/07/08	6	80.92	4	80.73	81.60	2	8,613	0.02%
2020/07/07	2	79.60	3	79.10	79.80	-1	8,630	-0.01%
2020/07/06	5	79.84	7	80.50	78.90	-2	8,763	-0.02%
2020/07/03	6	80.25	3	78.60	78.00	3	8,994	0.03%
2020/07/02	18	75.92	21	76.08	79.40	-3	8,939	-0.03%
2020/07/01	9	72.08	9	72.07	72.20	0	8,738	0.00%
2020/06/30	0	0.00	4	68.80	69.10	-4	8,712	-0.05%
2020/06/24	0	0.00	1	70.70	70.80	-1	8,718	-0.01%
2020/06/23	1	70.60	0	0.00	70.60	1	8,835	0.01%
2020/06/22	13	72.67	9	71.99	72.30	4	8,839	0.05%
2020/06/19	28	73.18	32	72.19	73.60	-4	8,860	-0.05%
2020/06/17	4	68.95	2	69.60	69.00	2	8,838	0.02%
2020/06/16	1	68.40	19	69.85	70.60	-18	8,860	-0.20%
2020/06/15	0	0.00	5	67.82	67.30	-5	8,868	-0.06%
2020/06/12	11	66.47	16	66.40	67.60	-5	9,014	-0.06%
2020/06/11	3	65.10	3	65.93	65.20	0	9,095	0.00%
2020/06/10	0	0.00	6	65.77	67.00	-6	9,153	-0.07%
2020/06/09	7	66.26	5	66.14	66.20	2	9,234	0.02%
2020/06/08	20	67.34	15	66.90	67.00	5	9,341	0.05%
2020/06/05	26	67.31	16	67.28	67.30	10	9,400	0.11%
2020/06/04	0	0.00	1	69.90	69.80	-1	9,466	-0.01%
2020/06/03	7	69.56	0	0.00	70.20	7	9,620	0.07%
2020/06/02	3	69.17	0	0.00	69.00	3	9,744	0.03%
2020/06/01	0	0.00	4	69.23	69.60	-4	9,816	-0.04%
2020/05/28	0	0.00	14	67.87	68.10	-14	10,032	-0.14%
2020/05/27	12	68.03	3	67.57	68.10	9	10,091	0.09%
2020/05/26	11	70.31	18	68.73	68.20	-7	10,310	-0.07%
2020/05/25	10	71.34	3	71.70	72.50	7	10,445	0.07%
2020/05/22	19	70.43	1	70.00	69.70	18	10,475	0.17%
2020/05/21	40	68.78	40	69.85	71.50	0	10,464	0.00%
2020/05/20	13	64.07	28	64.13	65.00	-15	10,220	-0.15%
2020/05/19	2	62.85	11	62.65	62.90	-9	10,586	-0.09%
2020/05/18	1	61.00	4	60.15	60.80	-3	10,586	-0.03%
2020/05/15	7	60.54	2	61.55	60.80	5	10,820	0.05%
2020/05/14	4	62.65	5	62.80	60.60	-1	11,202	-0.01%
2020/05/13	5	62.38	1	61.90	61.90	4	11,770	0.03%
2020/05/12	12	62.33	14	63.09	62.10	-2	12,247	-0.02%
2020/05/11	9	60.42	6	60.52	61.40	3	12,047	0.02%
2020/05/08	0	0.00	8	60.25	60.20	-8	12,006	-0.07%
2020/05/07	8	61.30	13	61.08	60.10	-5	12,034	-0.04%
2020/05/06	48	58.10	66	58.19	58.60	-18	11,835	-0.15%
2020/05/05	17	55.86	25	56.08	55.60	-8	11,633	-0.07%
2020/05/04	20	55.20	20	55.68	55.10	0	11,850	0.00%
2020/04/30	9	56.00	8	56.21	56.30	1	11,923	0.01%
2020/04/29	28	56.66	20	56.95	56.30	8	12,041	0.07%
2020/04/28	15	56.18	68	56.35	57.20	-53	12,202	-0.43%
2020/04/27	2	54.35	4	54.40	54.00	-2	12,135	-0.02%
2020/04/24	8	54.05	2	54.00	54.00	6	12,214	0.05%
2020/04/23	16	55.33	26	56.10	54.60	-10	12,367	-0.08%
2020/04/22	8	55.00	104	54.27	55.90	-96	12,442	-0.77%	大賣/
2020/04/21	117	54.27	22	54.87	54.00	95	12,394	0.77%	大買/
2020/04/20	19	53.52	19	53.09	53.40	0	12,231	0.00%
2020/04/17	5	53.26	5	53.90	52.00	0	12,138	0.00%
2020/04/16	2	52.90	1	52.60	53.40	1	12,063	0.01%
2020/04/15	8	53.08	9	53.42	53.00	-1	12,025	-0.01%
2020/04/14	1	53.80	2	53.80	54.00	-1	11,926	-0.01%
2020/04/13	8	53.23	7	54.19	53.10	1	11,862	0.01%
2020/04/10	5	52.96	4	52.80	52.50	1	11,721	0.01%
2020/04/09	4	53.25	11	53.14	52.80	-7	11,677	-0.06%
2020/04/08	16	51.49	23	50.40	51.80	-7	11,479	-0.06%
2020/04/07	0	0.00	22	45.87	48.40	-22	11,116	-0.20%
2020/04/06	36	43.87	27	43.71	44.00	9	10,970	0.08%
2020/04/01	22	45.47	18	46.09	45.50	4	10,811	0.04%
2020/03/31	7	47.81	1	48.30	47.10	6	10,793	0.06%
2020/03/30	7	47.39	7	48.49	48.70	0	10,818	0.00%
2020/03/27	34	50.52	17	49.77	48.40	17	10,907	0.16%
2020/03/26	22	51.26	25	51.20	51.80	-3	10,903	-0.03%
2020/03/25	48	52.64	42	53.26	51.40	6	10,937	0.05%
2020/03/24	24	52.65	31	52.65	52.50	-7	10,937	-0.06%
2020/03/23	51	50.83	29	52.08	51.00	22	10,976	0.20%
2020/03/20	7	50.47	8	51.40	51.40	-1	10,835	-0.01%
2020/03/19	16	48.44	26	48.21	47.20	-10	10,721	-0.09%
2020/03/18	9	51.24	19.1	51.34	50.50	-10.1	10,591	-0.09%
2020/03/17	3	47.57	6	48.44	49.15	-3	10,397	-0.03%
2020/03/16	5	49.10	0	0.00	46.55	5	10,242	0.05%
2020/03/13	20	45.77	4	48.16	49.45	16	10,142	0.16%
2020/03/12	14	51.09	8	51.13	50.00	6	10,088	0.06%
2020/03/11	4	55.50	0	0.00	54.20	4	9,966	0.04%
2020/03/10	26	52.35	33	54.20	55.20	-7	9,869	-0.07%
2020/03/09	73	56.51	41	57.27	55.00	32	9,664	0.33%
2020/03/06	3	57.03	9	57.56	57.60	-6	9,457	-0.06%
2020/03/05	34	57.07	2	56.90	56.90	32	9,328	0.34%
2020/03/04	19	56.63	7.1	56.78	56.70	11.9	9,246	0.13%
2020/03/03	17.1	57.63	39	58.11	57.90	-22	9,238	-0.24%
2020/03/02	4	55.65	13	55.28	56.00	-9	9,054	-0.10%
2020/02/27	47	57.93	35	58.39	55.40	12	8,973	0.13%
2020/02/26	45	57.53	129	57.67	57.10	-84	8,663	-0.97%	大賣/
2020/02/25	24	55.99	11	56.16	55.90	13	8,348	0.16%
2020/02/24	29	56.09	19	55.97	55.70	10	8,210	0.12%
2020/02/21	14	55.54	10	55.72	55.50	4	8,069	0.05%
2020/02/20	76	55.55	81	55.68	55.50	-5	7,975	-0.06%
2020/02/19	23	57.37	7	57.49	58.20	16	7,523	0.21%
2020/02/18	68	58.69	68	58.90	57.20	0	7,427	0.00%
2020/02/17	49	60.80	41	61.21	59.70	8	7,168	0.11%
2020/02/14	102	59.15	105.2	59.38	60.30	-3.2	6,726	-0.05%	大買/大賣/
2020/02/13	95	54.94	100	55.37	54.90	-5	6,002	-0.08%
2020/02/12	19	53.33	42	53.01	52.40	-23	5,496	-0.42%
2020/02/11	9	51.74	6	52.02	52.00	3	5,386	0.06%
2020/02/10	22	51.70	15	51.49	51.30	7	5,538	0.13%
2020/02/07	19	52.08	7	52.14	52.00	12	5,440	0.22%
2020/02/06	9	53.03	9	53.17	53.60	0	5,321	0.00%
2020/02/05	25	53.26	28	53.14	52.60	-3	5,214	-0.06%
2020/02/04	11	51.69	8	51.38	51.70	3	4,944	0.06%
2020/02/03	48	52.71	50	52.26	52.70	-2	4,849	-0.04%
2020/01/31	39	52.07	54	52.29	53.30	-15	4,686	-0.32%
2020/01/30	0	0.00	17	50.04	49.80	-17	4,367	-0.39%
2020/01/20	2	51.05	6	51.07	51.00	-4	4,231	-0.09%
2020/01/17	8	50.19	23	50.34	50.30	-15	4,153	-0.36%
2020/01/16	22	48.92	26	49.08	49.20	-4	3,998	-0.10%
2020/01/15	4	47.45	26	47.38	47.20	-22	3,778	-0.58%
2020/01/14	16	46.82	4	46.61	46.60	12	3,766	0.32%
2020/01/13	5	46.10	8	46.43	46.65	-3	3,761	-0.08%
2020/01/10	10	45.25	11	45.32	45.40	-1	3,835	-0.03%
2020/01/09	2	45.35	20	45.22	45.30	-18	3,831	-0.47%
2020/01/08	22	44.39	16	44.56	44.20	6	3,898	0.15%
2020/01/07	16	45.46	12	45.14	44.70	4	3,949	0.10%
2020/01/06	10	46.00	12	45.73	45.65	-2	3,964	-0.05%
2020/01/03	11	46.56	7	46.74	46.30	4	4,085	0.10%
2020/01/02	7	47.03	1	47.10	47.25	6	4,108	0.15%
2019/12/30	5	46.36	2	46.10	46.05	3	4,311	0.07%
2019/12/27	1	46.45	4	46.70	46.85	-3	4,271	-0.07%
2019/12/26	12	46.45	8	46.33	46.05	4	4,260	0.09%
2019/12/25	1	47.80	2	47.88	47.20	-1	4,222	-0.02%
2019/12/24	5	47.41	5	47.58	47.70	0	4,240	0.00%
2019/12/23	4	47.35	26	47.23	47.60	-22	4,127	-0.53%
2019/12/20	0	0.00	2	45.75	46.00	-2	3,987	-0.05%
2019/12/19	36	46.38	36	46.56	46.50	0	3,933	0.00%
2019/12/18	22	45.85	24	45.49	45.10	-2	3,831	-0.05%
2019/12/17	1	43.95	7	44.01	44.10	-6	3,703	-0.16%
2019/12/16	0	0.00	4	43.65	44.00	-4	3,732	-0.11%
2019/12/13	4	43.88	9.1	44.20	43.70	-5.1	3,946	-0.13%
2019/12/12	1	43.50	15	42.92	43.45	-14	3,953	-0.35%
2019/12/11	9	42.61	3	42.80	42.65	6	4,085	0.15%
2019/12/10	5	42.70	13	42.75	42.55	-8	4,116	-0.19%
2019/12/09	30	42.82	15	42.58	42.60	15	4,163	0.36%
2019/12/06	5	43.70	1	43.90	44.05	4	4,135	0.10%
2019/12/05	1	43.05	0	0.00	43.55	1	4,414	0.02%
2019/12/04	1	42.85	0	0.00	43.00	1	4,464	0.02%
2019/12/02	0	0.00	5	43.30	42.65	-5	4,603	-0.11%
2019/11/29	2	44.25	9	44.37	43.75	-7	4,658	-0.15%
2019/11/28	7	44.74	11	44.66	44.80	-4	4,686	-0.09%
2019/11/27	8	43.77	6	43.68	43.95	2	4,687	0.04%
2019/11/26	6	43.50	11	43.25	43.60	-5	4,722	-0.11%
2019/11/25	2	42.95	5	43.00	42.95	-3	4,789	-0.06%
2019/11/22	5	42.81	5	42.98	42.70	0	4,867	0.00%
2019/11/21	10	42.77	3	42.80	43.20	7	4,990	0.14%
2019/11/20	10	43.49	1	43.05	43.15	9	5,080	0.18%
2019/11/19	1	43.60	2	43.70	43.60	-1	5,197	-0.02%
2019/11/18	7	44.04	3	44.28	44.30	4	5,226	0.08%
2019/11/15	0	0.00	10	43.18	43.00	-10	5,233	-0.19%
2019/11/14	15	41.60	10	41.53	41.65	5	5,387	0.09%
2019/11/13	14	42.91	27	42.89	42.70	-13	5,441	-0.24%
2019/11/12	12	42.78	2	42.60	43.20	10	5,495	0.18%
2019/11/11	7	42.76	8	42.20	42.10	-1	5,660	-0.02%
2019/11/08	17	44.19	16	44.05	43.85	1	5,702	0.02%
2019/11/07	8	44.04	4	44.19	44.45	4	5,784	0.07%
2019/11/06	0	0.00	2	42.75	42.50	-2	5,882	-0.03%
2019/11/05	2	42.65	1	42.45	42.25	1	6,001	0.02%
2019/11/04	1	43.25	3	42.90	42.55	-2	6,228	-0.03%
2019/11/01	0	0.00	2	42.85	43.10	-2	6,305	-0.03%
2019/10/31	11	43.60	40	43.41	43.25	-29	6,445	-0.45%
2019/10/30	37	42.98	1	42.60	43.15	36	6,554	0.55%
2019/10/29	1	42.30	0	0.00	42.25	1	6,586	0.02%
2019/10/28	0	0.00	1	42.30	42.30	-1	6,674	-0.01%
2019/10/24	1	43.00	1	43.50	43.40	0	6,710	0.00%
2019/10/23	1	42.80	1	43.00	42.50	0	6,712	0.00%
2019/10/22	11	42.99	1	43.70	42.75	10	6,735	0.15%
2019/10/21	3	42.40	3	42.62	42.55	0	6,731	0.00%
2019/10/18	12	42.85	19	42.61	42.85	-7	6,792	-0.10%
2019/10/17	1	41.30	1	41.50	41.50	0	6,731	0.00%
2019/10/16	1	41.60	3	41.48	41.80	-2	6,818	-0.03%
2019/10/15	6	40.39	4	40.50	40.60	2	6,821	0.03%
2019/10/14	1	39.05	11	39.25	39.30	-10	6,860	-0.15%
2019/10/09	3	38.42	3	38.43	38.85	0	6,895	0.00%
2019/10/08	18	41.24	1	41.00	41.05	17	6,871	0.25%
2019/10/07	16	42.07	7	42.34	42.30	9	6,886	0.13%
2019/10/04	4	40.83	5	40.68	40.30	-1	6,848	-0.01%
2019/10/03	0	0.00	1	42.00	41.95	-1	6,802	-0.01%
2019/10/02	1	42.40	10	42.40	42.40	-9	6,962	-0.13%
2019/10/01	10	42.15	7	42.10	42.20	3	6,981	0.04%
2019/09/27	4	42.41	8	42.36	42.05	-4	6,999	-0.06%
2019/09/26	0.1	44.00	3	43.67	43.85	-2.9	7,086	-0.04%
2019/09/25	2	43.98	0	0.00	43.60	2	7,157	0.03%
2019/09/24	6	44.27	2	44.53	43.80	4	7,262	0.06%
2019/09/23	3	44.47	3	44.30	44.30	0	7,290	0.00%
2019/09/20	4	43.93	0	0.00	43.85	4	7,379	0.05%
2019/09/19	7	43.66	0	0.00	43.60	7	7,393	0.09%
2019/09/18	28	43.36	23	43.46	43.40	5	7,383	0.07%
2019/09/17	0	0.00	1	45.35	45.20	-1	7,202	-0.01%
2019/09/16	6	45.05	0	0.00	44.85	6	7,215	0.08%
2019/09/12	4	47.23	3	47.08	46.70	1	7,126	0.01%
2019/09/11	3	47.00	0	0.00	47.15	3	7,212	0.04%
2019/09/10	8	46.71	13	46.84	46.85	-5	7,338	-0.07%
2019/09/09	31	46.98	10	46.98	46.70	21	7,411	0.28%
2019/09/06	2	51.20	4	51.58	51.50	-2	7,243	-0.03%
2019/09/05	3	51.40	16	51.09	51.40	-13	7,472	-0.17%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	5	50.66	0	0.00	50.50	5	7,592	0.07%
2019/09/02	5	50.84	1	51.40	51.70	4	7,645	0.05%
2019/08/30	17	50.76	3	50.53	50.30	14	7,796	0.18%
2019/08/29	3	50.60	3	50.90	50.80	0	7,929	0.00%
2019/08/28	21	50.93	26	51.18	50.60	-5	7,921	-0.06%
2019/08/27	26	51.46	13	51.26	51.00	13	7,869	0.17%
2019/08/26	12	51.90	4	51.33	51.30	8	7,858	0.10%
2019/08/23	8	53.89	4	53.70	53.60	4	7,771	0.05%
2019/08/22	12	54.68	5	54.84	54.90	7	7,731	0.09%
2019/08/21	8	54.05	2	54.30	54.20	6	7,650	0.08%
2019/08/20	9	55.38	4	55.20	55.00	5	7,684	0.07%
2019/08/19	15	55.63	35	55.44	55.20	-20	7,690	-0.26%
2019/08/16	23	53.38	2	53.25	53.20	21	7,605	0.28%
2019/08/15	3	54.13	0	0.00	53.90	3	7,544	0.04%
2019/08/14	28	55.31	4	55.15	54.60	24	7,517	0.32%
2019/08/13	11	53.51	2	53.95	53.10	9	7,466	0.12%
2019/08/12	7	54.79	16	55.29	54.40	-9	7,543	-0.12%
2019/08/08	33	55.48	54	56.07	56.50	-21	7,500	-0.28%
2019/08/07	20	53.20	14	53.46	52.80	6	7,291	0.08%
2019/08/06	2	52.45	13	52.51	53.80	-11	7,271	-0.15%
2019/08/05	11	51.71	4	51.05	50.70	7	7,113	0.10%
2019/08/02	0	0.00	36	53.35	52.70	-36	7,225	-0.50%
2019/08/01	10	52.36	21	52.60	53.00	-11	7,491	-0.15%
2019/07/31	7	51.56	6	51.73	51.60	1	7,711	0.01%
2019/07/30	9	51.16	6	51.08	51.50	3	7,891	0.04%
2019/07/29	1	50.70	4	50.40	50.50	-3	7,944	-0.04%
2019/07/26	1	49.60	0	0.00	49.60	1	8,083	0.01%
2019/07/25	11	49.93	0	0.00	49.85	11	8,164	0.13%
2019/07/24	4	49.66	3	49.35	49.40	1	8,324	0.01%
2019/07/23	6	49.84	8	49.89	49.80	-2	8,400	-0.02%
2019/07/22	1	50.80	6	50.80	50.70	-5	8,389	-0.06%
2019/07/19	3	49.45	3	49.45	49.50	0	8,400	0.00%
2019/07/18	26	49.24	21	49.14	49.00	5	8,547	0.06%
2019/07/17	7	49.99	2	50.10	50.10	5	8,531	0.06%
2019/07/16	20	51.26	17	51.42	50.70	3	8,540	0.04%
2019/07/15	8	52.16	5	52.04	51.90	3	8,616	0.03%
2019/07/12	5	51.04	7	51.41	51.50	-2	8,738	-0.02%
2019/07/11	2	49.95	2	50.40	50.70	0	8,819	0.00%
2019/07/10	11	50.54	5	50.90	50.20	6	9,016	0.07%
2019/07/09	0	0.00	2	49.95	49.85	-2	9,495	-0.02%
2019/07/08	18	50.19	1	50.10	50.60	17	10,127	0.17%
2019/07/05	3	51.93	1	51.70	51.70	2	10,138	0.02%
2019/07/04	2	52.30	0	0.00	52.10	2	10,181	0.02%
2019/07/03	14	51.91	14	52.23	51.70	0	10,261	0.00%
2019/07/02	4	54.38	0	0.00	54.30	4	10,153	0.04%
2019/07/01	6	55.00	4	55.05	55.50	2	10,229	0.02%
2019/06/28	1	54.60	0	0.00	54.60	1	10,178	0.01%
2019/06/27	21	55.27	25	54.50	53.70	-4	10,264	-0.04%
2019/06/26	2	54.05	3	54.10	54.00	-1	10,310	-0.01%
2019/06/20	0	0.00	1	54.50	54.30	-1	10,366	-0.01%
2019/06/19	2	53.65	0	0.00	53.40	2	10,343	0.02%
2019/06/18	1	52.20	1	53.40	53.40	0	10,289	0.00%
2019/06/17	22	52.74	1	52.80	52.70	21	10,162	0.21%
2019/06/14	0	0.00	5	55.60	55.00	-5	10,109	-0.05%
2019/06/13	10	55.85	23	55.54	54.90	-13	10,050	-0.13%
2019/06/12	0	0.00	5	54.16	54.00	-5	9,826	-0.05%
2019/06/11	5	53.90	4	53.58	53.10	1	9,808	0.01%
2019/06/10	11	52.71	21	53.00	52.60	-10	9,740	-0.10%
2019/06/06	20	52.36	24	51.82	52.70	-4	9,728	-0.04%
2019/06/05	6	49.58	7	50.87	51.70	-1	9,543	-0.01%
2019/06/04	0	0.00	10	48.33	48.40	-10	9,438	-0.11%
2019/06/03	3	47.25	0	0.00	47.35	3	9,508	0.03%
2019/05/30	11	47.23	6	47.65	47.45	5	9,783	0.05%
2019/05/29	2	47.55	0	0.00	47.50	2	9,802	0.02%
2019/05/28	2	46.00	11	46.86	47.30	-9	9,865	-0.09%
2019/05/27	20	44.88	20	45.56	45.60	0	9,886	0.00%
2019/05/24	28	46.14	27	46.13	45.95	1	9,851	0.01%
2019/05/23	2	47.60	15	46.22	46.25	-13	9,818	-0.13%
2019/05/22	12	49.52	10	48.90	48.95	2	9,878	0.02%
2019/05/21	2	48.50	3	49.23	49.75	-1	9,976	-0.01%
2019/05/20	4	49.30	2	49.30	48.75	2	10,042	0.02%
2019/05/17	38	50.11	30	50.50	49.55	8	9,982	0.08%
2019/05/16	5	53.10	21	52.74	51.70	-16	9,904	-0.16%
2019/05/15	13	51.48	6	51.40	51.60	7	9,874	0.07%
2019/05/14	2	48.80	15	49.69	50.80	-13	9,929	-0.13%
2019/05/13	6	50.20	7	50.58	50.00	-1	10,008	-0.01%
2019/05/10	48	50.44	12	50.56	50.00	36	10,404	0.35%
2019/05/09	52	51.90	19	53.46	50.50	33	10,496	0.31%
2019/05/08	16	53.34	38.2	53.42	55.00	-22.2	10,425	-0.21%
2019/05/07	5	52.48	10	51.52	53.70	-5	10,216	-0.05%
2019/05/06	7	50.83	17	51.46	50.00	-10	10,111	-0.10%
2019/05/03	19	51.47	16	51.65	51.70	3	10,062	0.03%
2019/05/02	8	50.53	3	50.80	50.70	5	10,037	0.05%
2019/04/30	2	51.20	2	50.75	51.20	0	10,095	0.00%
2019/04/29	4	48.45	28.6	48.18	49.25	-24.6	10,047	-0.25%
2019/04/26	0	0.00	1	48.35	48.50	-1	10,085	-0.01%
2019/04/25	1	48.55	9	49.41	49.10	-8	10,291	-0.08%
2019/04/24	2	49.48	3	49.20	49.00	-1	10,513	-0.01%
2019/04/23	1	50.50	7	50.29	50.70	-6	10,808	-0.06%
2019/04/22	9	50.27	3	49.77	49.70	6	11,100	0.05%
2019/04/19	20	50.53	11	51.07	50.40	9	11,010	0.08%
2019/04/18	3	50.30	6	50.34	50.00	-3	10,844	-0.03%
2019/04/17	6	51.38	4	51.28	52.00	2	10,676	0.02%
2019/04/16	49	50.88	12	50.78	50.70	37	10,536	0.35%
2019/04/15	21	49.30	65	49.23	51.00	-44	10,281	-0.43%
2019/04/12	55	48.26	47	48.87	46.45	8	9,716	0.08%
2019/04/11	9	46.51	23	46.44	46.95	-14	9,029	-0.16%
2019/04/10	13	45.60	7	45.90	45.75	6	8,884	0.07%
2019/04/09	5	45.66	13	45.88	45.45	-8	8,873	-0.09%
2019/04/08	5	45.13	2	45.45	45.10	3	8,766	0.03%
2019/04/03	7	45.09	13	44.81	44.70	-6	8,714	-0.07%
2019/04/02	4	43.95	5	44.20	43.85	-1	8,645	-0.01%
2019/04/01	4	45.00	10	44.63	44.00	-6	8,611	-0.07%
2019/03/29	30	43.92	36	42.93	43.85	-6	8,466	-0.07%
2019/03/28	4	42.38	50	42.21	41.80	-46	8,339	-0.55%
2019/03/27	56	42.08	21	42.13	42.15	35	8,292	0.42%
2019/03/26	2	41.45	15	41.62	41.40	-13	8,246	-0.16%
2019/03/25	1	40.60	1	40.70	40.80	0	8,317	0.00%
2019/03/22	0	0.00	10	41.40	41.20	-10	8,334	-0.12%
2019/03/21	9	41.64	1	41.95	42.00	8	8,383	0.10%
2019/03/20	3	41.23	1	41.10	41.10	2	8,350	0.02%
2019/03/15	2	41.33	0	0.00	41.15	2	8,266	0.02%
2019/03/14	3	41.10	0	0.00	41.90	3	8,256	0.04%
2019/03/13	22	40.93	4	40.93	40.80	18	8,263	0.22%
2019/03/12	14	41.21	0	0.00	40.45	14	8,221	0.17%
2019/03/11	4	41.28	14	41.60	41.35	-10	8,174	-0.12%
2019/03/08	17	41.86	11	41.69	41.45	6	8,280	0.07%
2019/03/07	9	43.00	61	43.15	42.65	-52	8,253	-0.63%
2019/03/06	73	44.93	75	44.69	43.70	-2	8,223	-0.02%
2019/03/05	8	44.08	20	44.39	44.25	-12	8,029	-0.15%
2019/03/04	0	0.00	1	44.70	44.40	-1	8,107	-0.01%
2019/02/27	10	42.97	11	43.54	44.30	-1	8,141	-0.01%
2019/02/26	2	43.68	1	43.70	43.60	1	8,098	0.01%
2019/02/25	6	43.85	1	43.65	44.45	5	8,177	0.06%
2019/02/22	4	43.69	5	43.88	43.40	-1	8,166	-0.01%
2019/02/21	58	44.82	9	45.09	44.40	49	8,278	0.59%
2019/02/20	18	44.18	76	43.64	45.00	-58	8,215	-0.71%
2019/02/19	24	44.23	5	44.38	44.20	19	8,137	0.23%
2019/02/18	72	44.43	25	44.49	44.15	47	8,149	0.58%
2019/02/15	3.1	44.84	61	44.74	44.30	-57.9	8,216	-0.70%
2019/02/14	13	45.81	6	45.31	45.10	7	8,225	0.08%
2019/02/13	43.1	46.40	8	46.08	45.25	35.1	8,184	0.43%
2019/02/12	16	47.37	5	47.33	46.95	11	8,142	0.14%
2019/02/11	23	44.98	35	46.57	48.05	-12	8,166	-0.15%
2019/01/30	3	43.15	41	41.85	43.70	-38	7,777	-0.49%
2019/01/29	131	41.00	59	41.10	40.65	72	7,542	0.95%	大買/
2019/01/28	3	41.35	73	41.25	41.10	-70	7,297	-0.96%
2019/01/25	73	41.17	14	41.10	40.80	59	7,166	0.82%
2019/01/24	5	40.87	105	40.96	41.25	-100	7,083	-1.41%	大賣/
2019/01/23	7	40.19	6	40.06	41.00	1	6,996	0.01%
2019/01/22	5	40.46	2	39.65	39.65	3	6,839	0.04%
2019/01/21	11	40.30	13	40.81	40.30	-2	6,699	-0.03%
2019/01/18	8	40.76	2	40.88	41.35	6	6,564	0.09%
2019/01/17	39	41.58	36	41.62	40.55	3	6,416	0.05%
2019/01/16	18	40.91	14	40.79	41.15	4	6,188	0.06%
2019/01/15	25	38.82	23	38.73	39.60	2	5,890	0.03%
2019/01/14	16	36.25	18	36.30	38.20	-2	5,445	-0.04%
2019/01/11	0	0.00	3	34.80	34.80	-3	5,098	-0.06%
2019/01/09	9	35.68	1	35.75	35.25	8	5,146	0.16%
2019/01/08	5	35.50	1	35.20	35.50	4	5,156	0.08%
2019/01/07	1	35.15	2	35.05	35.05	-1	5,120	-0.02%
2019/01/02	1	34.30	0	0.00	34.40	1	5,265	0.02%
2018/12/27	0	0.00	3	33.42	33.20	-3	5,340	-0.06%
2018/12/26	1	32.65	1	32.90	32.65	0	5,456	0.00%
2018/12/25	10	32.85	1	33.60	33.20	9	5,582	0.16%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/22	2	35.05	3	34.88	34.85	-1	5,669	-0.02%
2018/12/21	5	35.33	12	35.82	35.50	-7	5,693	-0.12%
2018/12/20	0	0.00	1	35.55	35.70	-1	5,646	-0.02%
2018/12/19	1	35.20	0	0.00	35.20	1	5,620	0.02%
2018/12/18	6	35.72	8	35.56	35.25	-2	5,647	-0.04%
2018/12/17	6	35.35	2	35.45	35.65	4	5,602	0.07%
2018/12/14	6	35.42	7	35.54	35.50	-1	5,722	-0.02%
2018/12/13	2	35.18	1	35.10	35.00	1	5,708	0.02%
2018/12/11	1	34.25	0	0.00	34.25	1	5,785	0.02%
2018/12/10	1	33.50	0	0.00	34.30	1	5,869	0.02%
2018/12/07	9	33.98	3	34.30	34.30	6	5,914	0.10%
2018/12/06	10	34.32	116	34.19	34.00	-106	5,940	-1.78%	大賣/鉅額交易
2018/12/05	14	35.03	4	35.14	35.40	10	5,959	0.17%
2018/12/04	17	35.71	1	35.90	35.40	16	6,055	0.26%
2018/12/03	88	36.67	8	36.77	36.35	80	6,100	1.31%
2018/11/30	4	35.35	3	35.40	35.50	1	6,288	0.02%
2018/11/29	5	35.27	3	35.15	34.90	2	6,381	0.03%
2018/11/28	1	35.65	3	36.02	35.60	-2	6,722	-0.03%
2018/11/27	7	35.22	13	35.33	35.35	-6	6,715	-0.09%
2018/11/26	0	0.00	4	34.21	34.55	-4	6,769	-0.06%
2018/11/23	0	0.00	1	33.40	33.10	-1	6,853	-0.01%
2018/11/22	5	34.20	4	33.35	33.10	1	6,997	0.01%
2018/11/21	0	0.00	1	34.85	34.60	-1	7,287	-0.01%
2018/11/20	15.1	35.24	14	34.37	34.50	1.1	7,661	0.01%
2018/11/19	5	34.98	4	35.14	35.25	1	7,658	0.01%
2018/11/16	10.1	34.59	2	34.63	34.55	8.1	7,754	0.10%
2018/11/15	3	34.70	10	34.40	34.90	-7	7,771	-0.09%
2018/11/14	0	0.00	1	34.75	34.75	-1	7,837	-0.01%
2018/11/13	1	34.20	0	0.00	34.25	1	7,727	0.01%
2018/11/12	6	33.14	0	0.00	33.45	6	7,645	0.08%
2018/11/09	1	32.35	2	32.88	33.20	-1	7,615	-0.01%
2018/11/08	3.2	33.06	9	33.76	32.10	-5.8	7,626	-0.08%
2018/11/07	3	32.12	2	32.35	33.00	1	7,553	0.01%
2018/11/06	0	0.00	7	31.92	31.95	-7	7,623	-0.09%
2018/11/05	12	31.80	13	31.91	32.40	-1	7,638	-0.01%
2018/11/02	7	31.10	2	30.58	31.20	5	7,608	0.07%
2018/10/31	0	0.00	1	29.45	29.50	-1	7,845	-0.01%
2018/10/30	1	28.20	0	0.00	28.30	1	7,902	0.01%
2018/10/29	0	0.00	2	27.68	27.70	-2	8,102	-0.02%
2018/10/26	1	28.85	0	0.00	28.25	1	8,217	0.01%
2018/10/25	1	29.45	1	28.85	29.00	0	8,398	0.00%
2018/10/24	0	0.00	2	30.00	30.10	-2	8,476	-0.02%
2018/10/22	2	30.63	1	30.15	30.55	1	8,882	0.01%
2018/10/19	2	29.18	1	29.45	29.60	1	9,313	0.01%
2018/10/17	0	0.00	1	29.85	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	1	28.85	28.85	-1	9,755	-0.01%
2018/10/12	3	27.23	3	26.80	27.80	0	9,868	0.00%
2018/10/11	1	25.95	5	26.24	26.00	-4	9,927	-0.04%
2018/10/09	2	29.55	4	28.90	28.80	-2	10,178	-0.02%
2018/10/08	3	29.75	0	0.00	29.45	3	10,380	0.03%
2018/10/05	1	29.90	26	28.80	29.40	-25	10,806	-0.23%
2018/10/04	3	30.87	36	30.60	30.30	-33	10,989	-0.30%
2018/10/03	21	32.26	16	31.72	32.00	5	10,902	0.05%
2018/10/02	0	0.00	3	31.22	31.20	-3	10,818	-0.03%
2018/10/01	3	30.55	23	30.51	30.95	-20	10,962	-0.18%
2018/09/28	5	31.83	0	0.00	31.70	5	10,991	0.05%
2018/09/27	3	32.05	0	0.00	32.25	3	10,989	0.03%
2018/09/26	0	0.00	2	32.43	32.10	-2	11,010	-0.02%
2018/09/21	7	31.55	0	0.00	31.45	7	10,954	0.06%
2018/09/20	4	31.38	7	31.02	30.85	-3	10,881	-0.03%
2018/09/19	5	33.08	5	32.55	32.25	0	10,713	0.00%
2018/09/18	2	32.78	0	0.00	33.10	2	10,631	0.02%
2018/09/17	4	33.28	1	33.15	33.15	3	10,586	0.03%
2018/09/14	1	33.90	4	33.98	34.25	-3	10,591	-0.03%
2018/09/13	2	33.20	3	32.98	33.20	-1	10,476	-0.01%
2018/09/12	6	33.72	0	0.00	33.30	6	10,383	0.06%
2018/09/11	2	33.00	2	34.28	34.70	0	10,325	0.00%
2018/09/10	73	33.00	10	33.05	33.00	63	10,218	0.62%
2018/09/07	23	34.52	97	34.06	34.60	-74	10,088	-0.73%
2018/09/06	51	35.83	16	35.49	35.00	35	10,124	0.35%
2018/09/05	23	34.96	150	34.56	34.70	-127	9,826	-1.29%	大賣/鉅額交易
2018/09/04	41	35.17	33	34.39	34.10	8	9,652	0.08%
2018/09/03	36	36.43	4	36.09	36.70	32	9,251	0.35%
2018/08/31	21	37.17	23	37.42	36.60	-2	9,128	-0.02%
2018/08/30	5	36.34	3	36.20	36.70	2	8,975	0.02%
2018/08/29	18	36.95	6	36.69	37.35	12	8,820	0.14%
2018/08/28	18	36.62	48	36.44	36.70	-30	8,635	-0.35%
2018/08/27	151	34.11	83	34.25	35.30	68	8,230	0.83%	大買/
2018/08/24	17	32.81	2	32.98	33.10	15	7,915	0.19%
2018/08/23	102	32.31	0	0.00	32.35	102	7,920	1.29%	大買/鉅額交易
2018/08/22	0	0.00	21	31.70	32.25	-21	7,714	-0.27%
2018/08/21	21	31.41	1	31.20	31.75	20	7,654	0.26%
2018/08/20	0	0.00	1	30.00	30.30	-1	7,477	-0.01%
2018/08/17	3	30.40	0	0.00	29.70	3	7,456	0.04%
2018/08/15	3	30.12	4	30.09	29.85	-1	7,407	-0.01%
2018/08/14	4	30.23	5	30.80	29.65	-1	7,324	-0.01%
2018/08/13	5	30.86	5	29.90	30.75	0	7,189	0.00%
2018/08/10	4	32.33	4	31.98	31.80	0	7,032	0.00%
2018/08/09	0	0.00	1	31.65	31.90	-1	6,961	-0.01%
2018/08/08	3	32.73	3	32.40	31.75	0	6,907	0.00%
2018/08/07	0	0.00	1	32.50	32.65	-1	6,787	-0.01%
2018/08/06	32	31.72	1	31.90	31.80	31	6,687	0.46%
2018/08/03	63	32.83	210	32.65	32.20	-147	6,627	-2.22%	大賣/鉅額交易
2018/08/02	1	32.20	26	32.09	32.30	-25	6,498	-0.38%
2018/08/01	134	32.82	30	32.01	31.85	104	6,373	1.63%	大買/鉅額交易
2018/07/31	60	31.97	35	31.84	32.00	25	6,187	0.40%
2018/07/30	94	32.14	12	32.30	32.40	82	6,110	1.34%
2018/07/27	4	31.99	34	31.83	32.00	-30	5,970	-0.50%
2018/07/26	62	30.90	35	31.07	31.00	27	5,694	0.47%
2018/07/25	1	29.15	0	0.00	29.25	1	5,245	0.02%
2018/07/24	13	29.56	21	28.97	29.30	-8	5,128	-0.16%
2018/07/20	0	0.00	7	28.17	28.60	-7	4,759	-0.15%
2018/07/19	0	0.00	2	28.50	28.45	-2	4,688	-0.04%
2018/07/18	14	28.32	7	28.53	28.60	7	4,648	0.15%
2018/07/17	17	29.11	5	29.28	28.65	12	4,508	0.27%
2018/07/16	27	29.21	46	29.28	28.10	-19	4,143	-0.46%
2018/07/13	77	28.70	41	27.79	29.30	36	3,897	0.92%
2018/07/12	48	26.66	47	26.91	27.75	1	3,424	0.03%
2018/07/11	6	25.19	11	25.27	25.25	-5	3,103	-0.16%
2018/07/10	1	24.90	2	25.80	24.90	-1	3,074	-0.03%
2018/07/09	4	25.46	5	25.64	25.15	-1	2,996	-0.03%
2018/07/06	13	23.70	12	23.76	25.35	1	2,827	0.04%
2018/07/04	10	23.70	0	0.00	23.85	10	2,583	0.39%
2018/07/03	5	22.95	5	23.30	23.30	0	2,528	0.00%
2018/06/29	5	23.05	0	0.00	22.85	5	2,471	0.20%
2018/06/28	6	23.26	5	23.35	22.75	1	2,461	0.04%
2018/06/27	0	0.00	6	23.43	23.25	-6	2,444	-0.25%
2018/06/26	10	23.70	0	0.00	23.60	10	2,427	0.41%
2018/06/25	10	22.29	10	22.80	23.35	0	2,387	0.00%
2018/06/22	10	22.50	10	22.37	22.30	0	2,311	0.00%
2018/06/21	3	22.75	3	22.70	22.75	0	2,305	0.00%
2018/06/14	10	23.70	10	23.90	23.60	0	2,236	0.00%
2018/06/13	0	0.00	3	24.00	24.35	-3	2,068	-0.15%
2018/06/12	0	0.00	1	23.40	23.25	-1	2,014	-0.05%
2018/06/11	1	22.90	27	23.07	23.80	-26	2,031	-1.28%
2018/06/07	2	23.83	1	24.20	23.70	1	2,010	0.05%
2018/06/06	1	24.30	0	0.00	24.10	1	1,969	0.05%
2018/06/05	2	23.60	1	23.60	23.85	1	1,935	0.05%
2018/06/04	4	23.68	2	23.25	23.60	2	1,887	0.11%
2018/06/01	25	23.47	43	24.15	23.50	-18	1,842	-0.98%
2018/05/31	25	23.64	4	22.84	23.65	21	1,706	1.23%
2018/05/29	7	21.53	0	0.00	21.60	7	1,498	0.47%
2018/05/25	1	21.75	10	21.75	21.90	-9	1,443	-0.62%
2018/05/22	5	22.05	2	22.10	22.10	3	1,367	0.22%
2018/05/18	0	0.00	2	21.60	21.60	-2	1,286	-0.16%
2018/05/16	0	0.00	1	21.70	21.80	-1	1,260	-0.08%
2018/05/15	11	21.89	10	21.75	21.60	1	1,237	0.08%
2018/05/14	0	0.00	1	21.15	21.25	-1	1,155	-0.09%
2018/05/10	4	22.54	0	0.00	22.25	4	1,100	0.36%
2018/05/09	0	0.00	5	22.00	22.30	-5	1,007	-0.50%
2018/05/08	2	21.85	0	0.00	21.90	2	981	0.20%
2018/05/07	11	22.32	10	22.30	22.50	1	950	0.11%
2018/05/03	1	22.30	0	0.00	21.75	1	869	0.11%
2018/05/02	0	0.00	11.5	21.46	22.25	-11.5	828	-1.39%
2018/04/30	1	21.10	0	0.00	21.15	1	791	0.13%
2018/04/25	6	21.03	1	21.00	21.70	5	701	0.71%
2018/04/17	1	20.65	0	0.00	20.65	1	596	0.17%
2018/04/16	9	21.08	3	20.72	20.80	6	594	1.01%
2018/04/12	1	20.20	4	20.14	20.25	-3	587	-0.51%
2018/03/21	0	0.00	1	19.70	19.65	-1	617	-0.16%
2018/03/19	1	19.75	0	0.00	19.85	1	633	0.16%
2018/03/14	1	19.70	1	20.65	20.65	0	594	0.00%
2018/03/06	1	18.75	0	0.00	18.75	1	562	0.18%
2018/02/26	0	19.45	0	0.00	19.45	0	553	0.00%
2018/01/22	0	0.00	3	21.90	21.80	-3	757	-0.40%
2018/01/16	0	0.00	1	22.15	22.10	-1	759	-0.13%
2018/01/10	0	0.00	5	21.30	21.20	-5	759	-0.66%
2018/01/08	0	0.00	10	22.55	22.40	-10	738	-1.35%
2018/01/05	3	21.85	0	0.00	21.85	3	714	0.42%
2018/01/02	1	20.80	0	0.00	20.95	1	692	0.14%