泰鼎-KY (4927)-永豐金-松山券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.65
漲跌
▲0.30
漲幅
+0.76%
成交量
406張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/13	0	40.50	0	0.00	40.20	0	459	0.00%
2024/03/08	3	42.52	0	0.00	42.35	3	378	0.79%
2024/03/06	0	44.23	0	0.00	43.75	0	336	0.00%
2024/03/04	1	44.65	0	0.00	44.65	1	272	0.37%
2024/03/01	0	45.54	0	0.00	45.45	0	258	0.00%
2024/02/27	0	47.30	0	0.00	46.80	0	224	0.00%
2024/02/23	0	0.00	0	49.60	48.80	0	218	0.00%
2024/02/20	1	50.00	0	0.00	49.70	1	222	0.45%
2024/02/01	0	0.00	1	47.50	47.30	-1	214	-0.47%
2024/01/19	0	0.00	3	48.13	48.05	-3	290	-1.03%
2024/01/16	0	0.00	12	48.83	48.40	-12	315	-3.80%
2024/01/15	0	0.00	5	49.50	49.30	-5	317	-1.58%
2024/01/08	0	0.00	1	49.90	49.85	-1	347	-0.29%
2024/01/05	0	0.00	1	50.10	49.85	-1	350	-0.29%
2023/12/22	0	0.00	1	49.70	49.70	-1	430	-0.23%
2023/12/05	0	0.00	5	50.60	50.80	-5	519	-0.96%
2023/11/21	0	0.00	5	50.00	50.10	-5	650	-0.77%
2023/11/17	5	49.05	0	0.00	48.60	5	650	0.77%
2023/11/03	1	48.60	0	0.00	48.60	1	745	0.13%
2023/10/27	1	46.85	0	0.00	46.85	1	768	0.13%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/11	2	53.30	0	0.00	52.50	2	842	0.24%
2023/10/06	1	53.90	2	53.05	52.70	-1	861	-0.12%
2023/10/04	2	56.50	0	0.00	57.00	2	850	0.24%
2023/09/28	1	56.30	0	0.00	56.30	1	946	0.11%
2023/09/27	4	55.13	0	0.00	55.00	4	1,018	0.39%
2023/09/19	0	0.00	31	58.26	58.50	-31	1,193	-2.60%
2023/09/18	8	58.80	0	0.00	58.00	8	1,194	0.67%
2023/09/12	1	54.80	0	0.00	54.70	1	1,182	0.08%
2023/09/11	0	0.00	9	56.30	55.10	-9	1,192	-0.75%
2023/09/07	0	0.00	53	56.36	56.10	-53	1,204	-4.40%
2023/09/06	0	0.00	102	58.77	57.00	-102	1,200	-8.50%	大賣/鉅額交易
2023/09/04	1	58.80	0	0.00	58.80	1	1,174	0.09%
2023/09/01	2	58.00	0	0.00	57.70	2	1,180	0.17%
2023/08/30	1	56.60	0	0.00	56.60	1	1,275	0.08%
2023/08/29	2	53.70	0	0.00	54.00	2	1,264	0.16%
2023/08/18	1	52.80	0	0.00	51.60	1	1,391	0.07%
2023/08/17	2	53.10	0	0.00	52.80	2	1,397	0.14%
2023/08/14	0	0.00	25	55.00	54.60	-25	1,451	-1.72%
2023/08/07	5	60.12	4	60.80	61.00	1	1,463	0.07%
2023/08/01	3	61.60	0	0.00	61.40	3	1,449	0.21%
2023/07/20	1	65.10	1	65.60	65.10	0	1,449	0.00%
2023/07/19	5	65.40	0	0.00	63.90	5	1,450	0.34%
2023/07/18	10	66.80	0	0.00	66.00	10	1,452	0.69%
2023/07/17	10	66.60	0	0.00	67.40	10	1,444	0.69%
2023/07/14	22	67.21	0	0.00	66.00	22	1,433	1.53%
2023/07/13	33	67.18	30	67.24	67.10	3	1,439	0.21%
2023/07/12	20	66.90	0	0.00	67.00	20	1,424	1.40%
2023/07/11	33	67.52	0	0.00	66.90	33	1,426	2.31%
2023/07/10	10	65.88	0	0.00	66.00	10	1,502	0.67%
2023/07/07	0	0.00	2	65.80	66.80	-2	1,574	-0.13%
2023/07/06	31	65.68	3	66.50	65.80	28	1,633	1.71%
2023/07/05	0	0.00	15	67.60	67.80	-15	1,583	-0.95%
2023/07/04	23	70.27	4	70.25	70.20	19	1,531	1.24%
2023/07/03	1	65.10	1	65.20	65.10	0	1,416	0.00%
2023/06/30	74	62.17	0	0.00	63.20	74	1,386	5.34%
2023/06/19	0	0.00	10	61.90	61.70	-10	1,379	-0.72%
2023/06/16	15	62.50	0	0.00	62.30	15	1,377	1.09%
2023/06/15	0	0.00	2	63.00	63.10	-2	1,374	-0.15%
2023/06/14	1	62.30	0	0.00	62.20	1	1,365	0.07%
2023/06/09	0	0.00	51	64.89	64.10	-51	1,352	-3.77%
2023/06/08	0	0.00	5	65.00	64.70	-5	1,344	-0.37%
2023/06/07	21	64.51	1	64.70	64.70	20	1,344	1.49%
2023/06/06	22	64.77	17	65.14	64.80	5	1,326	0.38%
2023/06/05	40	63.50	3	63.47	63.80	37	1,275	2.90%
2023/06/01	6	62.08	0	0.00	62.20	6	1,257	0.48%
2023/05/31	2	62.50	0	0.00	63.00	2	1,256	0.16%
2023/05/29	0	0.00	7	61.46	60.80	-7	1,232	-0.57%
2023/05/24	0	0.00	5	61.34	61.50	-5	1,235	-0.40%
2023/05/18	10	59.42	0	0.00	59.10	10	1,261	0.79%
2023/05/17	5	59.54	3	59.90	59.70	2	1,244	0.16%
2023/05/11	2	55.70	0	0.00	55.10	2	1,200	0.17%
2023/05/04	1	54.30	1	54.20	54.40	0	1,241	0.00%
2023/04/28	1	54.90	0	0.00	55.10	1	1,269	0.08%
2023/04/26	1	54.40	3	53.30	54.30	-2	1,256	-0.16%
2023/04/25	1	55.50	1	53.90	53.90	0	1,252	0.00%
2023/04/19	0	0.00	4	60.58	59.80	-4	1,203	-0.33%
2023/04/18	0	0.00	4	60.65	60.40	-4	1,192	-0.34%
2023/04/14	1	61.90	0	0.00	61.70	1	1,163	0.09%
2023/04/13	3	62.63	6	61.40	61.50	-3	1,151	-0.26%
2023/04/12	1	62.00	0	62.00	63.60	1	1,060	0.09%
2023/04/11	8	61.60	0	0.00	62.10	8	976	0.82%
2023/04/07	3	60.00	0	0.00	59.80	3	893	0.34%
2023/03/29	0	0.00	0	60.30	59.60	0	860	0.00%
2023/03/28	0	59.60	0	0.00	59.80	0	878	0.00%
2023/03/27	1	60.39	1	60.80	60.40	0	880	0.00%
2023/03/23	0	59.30	0	59.20	59.40	0	897	0.00%
2023/03/22	1	58.90	1	59.20	58.90	0	904	0.00%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/16	0	56.29	0	0.00	56.00	0	932	0.00%
2023/03/15	0	56.80	0	0.00	56.50	0	950	0.00%
2023/03/13	0	58.84	0	0.00	58.60	0	996	0.00%
2023/03/10	0	60.35	7	59.87	59.00	-7	1,031	-0.68%
2023/03/09	0	61.80	0	0.00	60.80	0	1,055	0.00%
2023/03/07	5	62.50	1	62.50	62.30	4	1,128	0.35%
2023/03/06	4	61.85	0	0.00	61.90	4	1,232	0.32%
2023/03/01	2	58.45	1	58.40	58.70	1	1,338	0.07%
2023/02/24	3	61.73	2	61.60	61.10	1	1,335	0.07%
2023/02/22	2	63.10	9	62.59	62.30	-7	1,384	-0.51%
2023/02/21	1	64.20	1	64.20	64.50	0	1,383	0.00%
2023/02/20	5	64.94	5	65.06	64.90	0	1,384	0.00%
2023/02/17	1	61.60	0	0.00	61.60	1	1,339	0.07%
2023/02/10	0	0.00	1	59.20	59.00	-1	1,645	-0.06%
2023/02/06	0	59.60	0	0.00	59.80	0	1,853	0.00%
2023/02/03	2	60.00	0	0.00	59.80	2	1,867	0.11%
2023/01/16	0	0.00	1	54.80	54.60	-1	1,908	-0.05%
2023/01/05	1	53.80	0	0.00	53.80	1	2,158	0.05%
2023/01/04	0	0.00	2	53.40	53.50	-2	2,166	-0.09%
2022/12/29	1	52.80	0	0.00	53.30	1	2,240	0.04%
2022/12/22	2	54.90	1	54.90	54.90	1	2,315	0.04%
2022/12/16	1	57.70	1	57.50	57.50	0	2,412	0.00%
2022/12/08	0	0.00	5	58.30	58.50	-5	2,507	-0.20%
2022/12/07	1	58.60	0	0.00	58.50	1	2,530	0.04%
2022/12/06	2	59.70	0	0.00	59.50	2	2,550	0.08%
2022/12/05	1	61.30	3	60.77	61.00	-2	2,535	-0.08%
2022/12/02	2	60.65	0	0.00	60.80	2	2,533	0.08%
2022/12/01	1	60.30	1	60.20	60.10	0	2,520	0.00%
2022/11/30	4	59.45	10	59.94	59.90	-6	2,559	-0.23%
2022/11/29	5	58.98	4	58.75	59.50	1	2,584	0.04%
2022/11/28	4	59.53	6	59.90	59.30	-2	2,579	-0.08%
2022/11/25	3	58.10	2	58.00	57.00	1	2,496	0.04%
2022/11/24	4	57.08	14	58.15	58.40	-10	2,494	-0.40%
2022/11/23	1	56.10	3	56.33	56.60	-2	2,496	-0.08%
2022/11/22	6	54.87	5	55.50	55.80	1	2,503	0.04%
2022/11/18	1	57.30	6	56.42	55.30	-5	2,529	-0.20%
2022/11/17	4	55.85	0	0.00	55.90	4	2,533	0.16%
2022/11/16	1	54.90	2	54.90	55.20	-1	2,568	-0.04%
2022/11/14	2	53.80	3	53.30	54.20	-1	2,894	-0.03%
2022/11/11	4	55.00	4	53.30	53.10	0	2,889	0.00%
2022/11/10	3	55.07	0	0.00	55.10	3	2,772	0.11%
2022/11/09	2	55.45	2	55.30	55.90	0	2,749	0.00%
2022/11/08	3	55.40	4	54.95	54.40	-1	2,707	-0.04%
2022/11/07	1	53.00	3	53.43	53.50	-2	2,618	-0.08%
2022/11/04	3	53.30	8	53.45	53.50	-5	2,589	-0.19%
2022/11/03	7	52.84	0	0.00	53.10	7	2,522	0.28%
2022/11/02	0	0.00	1	52.00	51.90	-1	2,493	-0.04%
2022/10/27	2	48.95	0	0.00	49.35	2	2,476	0.08%
2022/10/25	0	0.00	1	50.00	50.00	-1	2,459	-0.04%
2022/10/21	2	50.90	1	50.30	50.30	1	2,409	0.04%
2022/10/20	0	0.00	2	50.23	50.30	-2	2,390	-0.08%
2022/10/19	4	52.58	10	53.26	51.60	-6	2,364	-0.25%
2022/10/18	6	51.23	2	51.70	51.50	4	2,275	0.18%
2022/10/17	1	47.75	1	48.00	49.45	0	2,245	0.00%
2022/10/14	1	49.15	1	48.60	49.15	0	2,239	0.00%
2022/10/07	4	52.75	5	52.64	52.60	-1	2,173	-0.05%
2022/10/06	4	52.10	0	0.00	52.20	4	2,177	0.18%
2022/10/05	1	51.70	2	52.45	51.70	-1	2,183	-0.05%
2022/10/04	5	51.00	0	0.00	51.40	5	2,170	0.23%
2022/09/27	8	51.79	4	52.98	53.60	4	2,273	0.18%
2022/09/21	2	57.20	0	0.00	56.80	2	2,245	0.09%
2022/09/19	13	57.71	0	0.00	57.30	13	2,247	0.58%
2022/09/16	1	58.90	31	60.20	58.90	-30	2,240	-1.34%
2022/09/15	1	60.30	10	60.05	60.30	-9	2,236	-0.40%
2022/09/14	3	57.50	2	58.00	58.00	1	2,206	0.05%
2022/09/13	1	58.90	3	59.10	58.90	-2	2,210	-0.09%
2022/09/12	1	57.60	2	57.90	58.00	-1	2,208	-0.05%
2022/09/08	2	56.70	0	0.00	57.70	2	2,238	0.09%
2022/09/07	2	56.95	0	0.00	56.60	2	2,244	0.09%
2022/09/06	35	58.53	15	60.26	58.10	20	2,278	0.88%
2022/09/05	19	58.09	2	58.40	57.80	17	2,240	0.76%
2022/09/02	3	61.43	1	61.40	60.90	2	2,251	0.09%
2022/09/01	1	60.80	0	0.00	60.50	1	2,218	0.05%
2022/08/31	3	61.30	0	0.00	61.80	3	2,218	0.14%
2022/08/30	4	61.10	10	60.75	61.10	-6	2,198	-0.27%
2022/08/29	2	58.30	2	58.30	59.20	0	2,140	0.00%
2022/08/26	13	60.01	33	60.32	60.60	-20	2,130	-0.94%
2022/08/25	5	59.46	0	0.00	59.00	5	2,116	0.24%
2022/08/24	11	59.54	5	59.70	58.90	6	2,111	0.28%
2022/08/23	1	60.60	0	0.00	60.90	1	2,081	0.05%
2022/08/22	37	62.88	102	62.48	62.80	-65	2,037	-3.19%	大賣/
2022/08/19	103	61.71	11	61.90	62.30	92	1,915	4.80%	大買/
2022/08/16	0	0.00	1	57.30	56.80	-1	1,730	-0.06%
2022/08/15	3	58.30	0	0.00	58.20	3	1,729	0.17%
2022/08/10	3	55.90	3	54.90	55.90	0	1,807	0.00%
2022/08/09	0	0.00	3	55.70	55.70	-3	1,793	-0.17%
2022/08/03	0	0.00	1	56.70	56.60	-1	1,760	-0.06%
2022/07/29	0	0.00	1	61.00	61.00	-1	1,859	-0.05%
2022/07/27	0	0.00	2	61.25	61.30	-2	1,973	-0.10%
2022/07/26	1	61.10	0	0.00	61.10	1	1,980	0.05%
2022/07/22	0	0.00	2	65.15	63.30	-2	1,996	-0.10%
2022/07/21	1	64.20	0	0.00	64.20	1	2,010	0.05%
2022/07/20	0	0.00	1	64.40	63.40	-1	2,054	-0.05%
2022/07/14	2	62.30	2	59.55	62.30	0	2,321	0.00%
2022/07/13	2	59.00	1	60.40	59.00	1	2,314	0.04%
2022/07/08	0	0.00	10	65.81	65.80	-10	2,316	-0.43%
2022/07/05	13	62.00	13	64.09	64.70	0	2,343	0.00%
2022/06/29	0	0.00	0	72.20	72.10	0	2,376	0.00%
2022/06/28	0	0.00	1	73.10	72.60	-1	2,469	-0.04%
2022/06/24	5	73.46	5	72.30	72.30	0	2,610	0.00%
2022/06/23	1	70.90	1	72.50	71.70	0	2,678	0.00%
2022/06/21	6	73.87	5	72.86	74.20	1	2,922	0.03%
2022/06/20	1	75.00	1	73.80	72.90	0	3,030	0.00%
2022/06/17	2	73.15	2	74.00	74.00	0	3,136	0.00%
2022/06/16	0	0.00	2	76.30	74.50	-2	3,133	-0.06%
2022/06/15	7	76.01	0	0.00	75.70	7	3,125	0.22%
2022/06/14	6	79.08	0	0.00	78.50	6	3,095	0.19%
2022/06/08	0	0.00	1	86.10	85.50	-1	3,016	-0.03%
2022/05/30	0	0.00	1	87.90	87.60	-1	3,379	-0.03%
2022/05/26	0	0.00	1	88.70	88.10	-1	3,408	-0.03%
2022/05/25	2	87.95	0	0.00	88.60	2	3,438	0.06%
2022/05/24	2	89.90	9	89.10	88.60	-7	3,449	-0.20%
2022/05/11	2	94.15	1	96.40	96.20	1	3,722	0.03%
2022/05/10	0	0.00	25	97.19	95.20	-25	3,762	-0.66%
2022/05/09	0	0.00	13	99.62	97.20	-13	3,928	-0.33%
2022/05/06	0	0.00	16	100.34	99.70	-16	4,134	-0.39%
2022/05/05	50	103.00	7	103.50	104.00	43	4,176	1.03%
2022/05/04	0	0.00	3	99.70	100.00	-3	4,157	-0.07%
2022/04/26	19	93.00	60	90.91	94.30	-41	4,393	-0.93%
2022/04/25	13	93.81	0	0.00	94.80	13	4,461	0.29%
2022/04/22	39	96.95	0	0.00	94.50	39	4,492	0.87%
2022/04/20	1	102.50	0	0.00	105.00	1	4,574	0.02%
2022/04/19	0	0.00	51	102.39	102.50	-51	4,680	-1.09%
2022/04/18	2	99.20	0	0.00	99.60	2	4,803	0.04%
2022/04/15	54	100.25	1	100.50	99.40	53	4,935	1.07%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/13	1	103.50	10	103.00	103.50	-9	5,261	-0.17%
2022/04/12	0	0.00	1	99.90	102.00	-1	5,471	-0.02%
2022/04/11	2	98.90	0	0.00	98.80	2	5,549	0.04%
2022/04/08	1	100.50	1	101.00	101.00	0	5,619	0.00%
2022/04/07	6	102.58	6	102.92	102.00	0	5,729	0.00%
2022/04/01	2	105.25	1	104.00	103.50	1	5,968	0.02%
2022/03/31	6	105.17	0	0.00	106.00	6	6,026	0.10%
2022/03/30	1	105.50	38	106.53	105.50	-37	6,178	-0.60%
2022/03/29	9	105.56	19	105.61	105.50	-10	6,384	-0.16%
2022/03/28	1	105.00	4	104.50	105.50	-3	6,557	-0.05%
2022/03/25	30	107.25	0	0.00	104.50	30	6,734	0.45%
2022/03/24	27	105.56	9	106.44	107.50	18	6,998	0.26%
2022/03/22	0	0.00	10	101.75	102.50	-10	7,145	-0.14%
2022/03/07	0	0.00	0.5	90.50	90.80	-0.5	7,944	-0.01%
2022/03/04	0	95.00	0	0.00	92.30	0	8,202	0.00%
2022/03/03	6.1	96.50	1	96.60	96.00	5.1	8,209	0.06%
2022/03/02	5.1	98.11	0	0.00	98.60	5.1	8,153	0.06%
2022/02/24	2	101.00	2	99.00	100.50	0	8,294	0.00%
2022/02/23	1	104.00	2.3	103.51	104.00	-1.3	8,512	-0.02%
2022/02/22	1.1	101.00	0	0.00	101.00	1.1	8,698	0.01%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	3	105.67	4	104.25	104.00	-1	8,972	-0.01%
2022/02/16	61	105.78	59	105.50	105.50	2	9,115	0.02%
2022/02/15	1	105.00	1	104.00	102.00	0	9,329	0.00%
2022/02/14	1	106.50	1	104.50	102.00	0	9,571	0.00%
2022/02/11	0.1	108.00	4	106.00	107.00	-3.9	9,870	-0.04%
2022/02/10	59	104.49	61	105.70	104.50	-2	10,054	-0.02%
2022/02/09	0.3	105.91	0	0.00	105.50	0.3	10,128	0.00%
2022/02/08	49.1	107.54	48	114.81	105.50	1.1	10,138	0.01%
2022/01/26	23	116.35	21	115.21	113.50	2	10,170	0.02%
2022/01/25	1	120.39	1	115.50	115.00	0	10,232	0.00%
2022/01/24	1	116.00	0	0.00	119.00	1	10,245	0.01%
2022/01/21	2	122.00	0	0.00	121.00	2	10,262	0.02%
2022/01/18	3	125.16	2.1	123.17	123.00	1	10,409	0.01%
2022/01/17	0	124.50	0	0.00	127.50	0	10,437	0.00%
2022/01/14	51	121.85	51	126.00	126.00	0	10,538	0.00%
2022/01/13	2	122.49	0	0.00	122.50	2	10,540	0.02%
2022/01/12	4	127.87	21	124.69	126.50	-17	10,553	-0.16%
2022/01/11	2	129.00	5	128.70	129.00	-3	10,539	-0.03%
2022/01/10	20	131.38	20	130.53	129.00	0	10,515	0.00%
2022/01/07	2	129.50	0	0.00	125.00	2	10,675	0.02%
2022/01/06	3	134.83	4	133.13	137.00	-1	10,737	-0.01%
2022/01/05	3	127.50	0	0.00	128.50	3	10,568	0.03%
2022/01/04	2	133.75	1	132.50	132.50	1	10,402	0.01%
2022/01/03	3	133.50	4	134.75	134.50	-1	10,361	-0.01%
2021/12/30	1	129.50	3	130.17	130.50	-2	10,330	-0.02%
2021/12/29	2	124.00	2	126.50	129.00	0	10,231	0.00%
2021/12/28	6	126.58	6	124.83	127.00	0	10,118	0.00%
2021/12/27	2	120.50	2	121.75	124.00	0	10,047	0.00%
2021/12/24	2	124.75	0	0.00	123.00	2	10,005	0.02%
2021/12/23	1	128.50	7	125.29	129.00	-6	9,825	-0.06%
2021/12/22	21	120.21	1	121.00	117.50	20	9,611	0.21%
2021/12/21	11	115.32	15	116.47	118.00	-4	9,542	-0.04%
2021/12/20	24	112.85	30	113.35	114.00	-6	9,781	-0.06%
2021/12/17	12	105.25	16	106.81	108.00	-4	9,552	-0.04%
2021/12/16	10	100.76	6	100.80	102.50	4	9,333	0.04%
2021/12/15	2	96.45	1	96.30	96.00	1	9,206	0.01%
2021/12/13	6	95.83	8	96.18	95.20	-2	9,303	-0.02%
2021/12/10	66	95.11	69	94.33	95.10	-3	9,540	-0.03%
2021/12/09	12	96.90	18	95.83	95.00	-6	9,626	-0.06%
2021/12/08	0	0.00	5	95.10	95.40	-5	9,715	-0.05%
2021/12/07	53	93.60	62	95.70	93.60	-9	10,136	-0.09%
2021/12/06	2	95.85	0	0.00	95.60	2	10,457	0.02%
2021/12/03	163	96.30	163	97.32	96.30	0	10,554	0.00%	大買/大賣/
2021/12/02	109	100.84	91	98.30	98.30	18	10,616	0.17%	大買/
2021/12/01	97	105.57	57	106.97	103.00	40	10,358	0.39%
2021/11/30	118	113.83	150	113.20	114.00	-32	10,353	-0.31%	大買/大賣/
2021/11/29	0	103.50	0.1	104.50	104.00	-0.1	10,326	0.00%
2021/11/26	17	101.74	17	98.88	101.50	0	10,376	0.00%
2021/11/24	0	0.00	1.1	101.59	101.50	-1.1	10,336	-0.01%
2021/11/23	5.2	101.54	4	101.18	99.00	1.2	10,249	0.01%
2021/11/22	60	102.78	59	102.02	102.50	1	10,121	0.01%
2021/11/19	1	106.00	2	106.50	103.00	-1	9,883	-0.01%
2021/11/18	1	100.00	1	102.00	103.00	0	9,661	0.00%
2021/11/17	4	102.63	4	101.50	103.00	0	9,585	0.00%
2021/11/16	15	99.55	0	0.00	100.50	15	9,481	0.16%
2021/11/12	1	101.00	99	100.88	98.90	-98	9,148	-1.07%
2021/11/11	100	101.45	6	99.53	101.50	94	8,880	1.06%
2021/11/10	3	91.77	3	93.33	92.30	0	8,609	0.00%
2021/11/09	64	93.58	66	93.58	93.60	-2	8,228	-0.02%
2021/11/08	0	0.00	1	84.00	85.10	-1	7,972	-0.01%
2021/11/05	1	83.50	10	83.63	85.00	-9	7,842	-0.11%
2021/11/04	8	83.18	14	83.69	84.80	-6	7,630	-0.08%
2021/11/03	1	79.90	0	0.00	79.90	1	7,371	0.01%
2021/11/02	3	77.40	0	0.00	76.30	3	7,284	0.04%
2021/11/01	5	79.44	0	0.00	80.00	5	7,196	0.07%
2021/10/29	1	78.00	1	76.20	78.00	0	7,122	0.00%
2021/10/28	1	73.80	0	0.00	74.40	1	7,055	0.01%
2021/10/27	7	75.30	1	74.60	75.60	6	7,006	0.09%
2021/10/26	0	0.00	2	75.25	75.10	-2	6,952	-0.03%
2021/10/25	1	79.40	0	0.00	77.50	1	6,781	0.01%
2021/10/22	2	79.85	16	80.09	80.80	-14	6,653	-0.21%
2021/10/21	1	77.70	2	78.50	78.20	-1	6,455	-0.02%
2021/10/20	49	78.08	64	78.39	77.90	-15	6,355	-0.24%
2021/10/19	44	78.50	50	77.52	78.50	-6	6,208	-0.10%
2021/10/18	3	76.40	8	76.75	77.30	-5	6,132	-0.08%
2021/10/15	36	75.91	45	76.09	76.00	-9	6,050	-0.15%
2021/10/14	3	73.53	29	72.73	73.90	-26	5,766	-0.45%
2021/10/13	0	0.00	2	71.80	70.80	-2	5,597	-0.04%
2021/10/12	2	71.95	11	72.19	72.00	-9	5,590	-0.16%
2021/10/08	8	71.50	9	71.00	70.80	-1	5,584	-0.02%
2021/10/07	12	70.27	2	70.60	70.80	10	5,641	0.18%
2021/10/06	0	0.00	1	67.80	68.70	-1	5,580	-0.02%
2021/10/05	2	66.85	0	0.00	68.70	2	5,539	0.04%
2021/10/01	0	0.00	2	65.60	65.10	-2	5,413	-0.04%
2021/09/30	8	68.25	2	69.40	68.00	6	5,326	0.11%
2021/09/29	1	71.20	0	0.00	69.50	1	5,269	0.02%
2021/09/28	6	73.22	8	72.85	72.60	-2	5,202	-0.04%
2021/09/27	55	73.16	140	73.66	73.10	-85	5,041	-1.69%	大賣/
2021/09/24	5	71.40	136	71.12	71.30	-131	4,553	-2.88%	大賣/鉅額交易
2021/09/23	1	68.70	0	0.00	69.00	1	4,403	0.02%
2021/09/22	4	68.53	26	69.03	68.30	-22	4,354	-0.51%
2021/09/17	38	68.80	1	68.70	68.70	37	4,283	0.86%
2021/09/16	35	67.66	32	67.36	67.00	3	4,227	0.07%
2021/09/15	16	68.34	1	69.30	68.90	15	4,143	0.36%
2021/09/14	48	71.38	62	71.29	70.30	-14	3,902	-0.36%
2021/09/13	7	71.94	41	72.49	73.00	-34	3,808	-0.89%
2021/09/10	33	71.44	50	72.40	73.10	-17	3,676	-0.46%
2021/09/09	114	70.83	62	71.34	71.50	52	3,227	1.61%	大買/
2021/09/08	67	66.23	56	66.83	66.80	11	2,827	0.39%
2021/09/07	132	67.98	7	68.33	69.90	125	2,656	4.70%	大買/鉅額交易
2021/09/06	73	68.75	33	68.45	68.40	40	2,407	1.66%
2021/09/03	44	69.65	120	69.86	70.50	-76	2,298	-3.31%	大賣/
2021/09/02	21	67.53	42	68.14	68.60	-21	1,979	-1.06%
2021/09/01	39	63.16	17	65.87	65.80	22	1,608	1.37%
2021/08/31	6	61.92	0	0.00	62.00	6	1,458	0.41%
2021/08/25	0	0.00	3.1	58.55	60.70	-3.1	1,433	-0.22%
2021/08/23	0.1	57.70	0	0.00	58.30	0.1	1,429	0.00%
2021/08/18	0	56.00	0	0.00	56.50	0	1,443	0.00%
2021/08/13	3	57.30	0	0.00	55.60	3	1,486	0.20%
2021/08/10	0	58.90	0	0.00	58.40	0	1,590	0.00%
2021/08/04	0	0.00	9	60.42	61.00	-9	1,826	-0.49%
2021/08/03	1	59.70	0	0.00	59.70	1	1,905	0.05%
2021/07/30	1	58.00	0	0.00	57.70	1	1,955	0.05%
2021/07/22	1	62.30	0	0.00	62.30	1	2,060	0.05%
2021/07/21	1	60.60	0	0.00	60.60	1	2,038	0.05%
2021/07/19	0	0.00	0.4	59.90	59.80	-0.4	2,021	-0.02%
2021/07/16	10	63.50	0	0.00	63.60	10	2,038	0.49%
2021/07/15	4	64.65	0	0.00	64.30	4	2,037	0.20%
2021/07/14	1	65.40	1	64.00	65.40	0	1,996	0.00%
2021/07/09	2	59.50	0	0.00	59.30	2	1,966	0.10%
2021/07/06	1	61.50	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	62.80	0	0.00	62.80	1	2,131	0.05%
2021/06/24	2	61.00	2	61.10	61.20	0	2,242	0.00%
2021/06/23	1	60.30	0	0.00	60.30	1	2,233	0.04%
2021/06/16	0	0.00	1	58.30	58.30	-1	2,240	-0.04%
2021/06/15	1	58.30	0	0.00	58.30	1	2,265	0.04%
2021/06/10	0.4	56.80	0	0.00	56.20	0.4	2,275	0.02%
2021/06/09	1	55.40	0	0.00	55.40	1	2,296	0.04%
2021/05/28	0	0.00	1	55.80	55.70	-1	2,548	-0.04%
2021/05/21	0	0.00	3	52.90	52.40	-3	2,605	-0.12%
2021/05/20	3	50.40	0	0.00	50.40	3	2,601	0.12%
2021/05/19	2	51.80	5	52.10	51.90	-3	2,594	-0.12%
2021/05/18	1	47.30	0	0.00	48.10	1	2,595	0.04%
2021/05/17	5	45.80	0	0.00	44.55	5	2,584	0.19%
2021/05/14	12	49.69	2	50.55	49.50	10	2,540	0.39%
2021/05/13	13	51.27	5	50.70	50.80	8	2,494	0.32%
2021/05/12	4	55.33	9	56.44	55.20	-5	2,437	-0.21%
2021/05/11	10	61.98	7	61.41	61.30	3	2,407	0.12%
2021/05/10	4	68.25	1	68.40	68.10	3	2,333	0.13%
2021/05/07	2	68.45	2	68.75	68.80	0	2,344	0.00%
2021/05/06	0	0.00	6	68.05	67.90	-6	2,357	-0.25%
2021/05/04	8	65.03	1	65.10	65.80	7	2,472	0.28%
2021/05/03	5	66.18	0	0.00	65.20	5	2,493	0.20%
2021/04/28	1	67.80	9	68.67	67.80	-8	2,506	-0.32%
2021/04/27	1	66.90	10	66.70	67.50	-9	2,459	-0.37%
2021/04/26	0	0.00	5	67.00	67.00	-5	2,471	-0.20%
2021/04/23	1	66.50	41	66.82	67.00	-40	2,476	-1.61%
2021/04/22	4	67.70	0	0.00	66.80	4	2,524	0.16%
2021/04/21	20	67.95	1	68.00	67.90	19	2,556	0.74%
2021/04/20	3	67.17	0	0.00	67.20	3	2,535	0.12%
2021/04/19	1	67.50	2	67.20	67.20	-1	2,565	-0.04%
2021/04/16	4	65.58	1	65.60	65.90	3	2,547	0.12%
2021/04/15	1	64.00	1	63.50	64.00	0	2,554	0.00%
2021/04/14	1	61.30	0	0.00	62.00	1	2,567	0.04%
2021/04/13	3	64.53	5	64.60	64.30	-2	2,516	-0.08%
2021/04/08	1	66.60	1	66.40	66.70	0	2,468	0.00%
2021/03/31	0	0.00	2	66.90	66.50	-2	2,469	-0.08%
2021/03/26	1	66.60	2	66.50	66.70	-1	2,619	-0.04%
2021/03/25	0	0.00	5	66.30	66.30	-5	2,685	-0.19%
2021/03/24	1	66.60	0	0.00	66.70	1	2,711	0.04%
2021/03/18	0	0.00	1	67.40	67.40	-1	2,752	-0.04%
2021/03/17	0	68.30	0	0.00	67.70	0	2,780	0.00%
2021/03/15	1	68.10	0	0.00	68.10	1	2,841	0.04%
2021/03/12	5	68.40	0	0.00	67.90	5	2,845	0.18%
2021/03/11	0	69.00	0	0.00	68.10	0	2,887	0.00%
2021/03/10	0	68.40	0	0.00	67.70	0	2,882	0.00%
2021/03/09	5	67.00	0	0.00	67.00	5	2,885	0.17%
2021/03/05	3	67.90	0	0.00	68.60	3	2,898	0.10%
2021/03/04	6	68.93	0	0.00	68.20	6	2,914	0.21%
2021/03/03	0	71.90	0	0.00	71.10	0	2,864	0.00%
2021/03/02	5	71.40	2	72.20	71.00	3	2,890	0.10%
2021/02/23	0	70.60	0	0.00	70.40	0	2,862	0.00%
2021/02/22	14	71.20	14	71.80	71.20	0	2,930	0.00%
2021/02/19	0	72.00	0	0.00	71.20	0	2,941	0.00%
2021/02/18	2	71.00	7	71.60	71.20	-5	2,978	-0.17%
2021/02/17	4	68.60	1	68.70	69.30	3	3,011	0.10%
2021/02/02	2	67.00	0	0.00	67.00	2	3,048	0.07%
2021/02/01	3	66.50	3	67.50	67.90	0	3,032	0.00%
2021/01/29	2	69.60	0	0.00	68.80	2	3,112	0.06%
2021/01/27	0	0.00	10	70.15	71.70	-10	3,027	-0.33%
2021/01/26	6	68.80	1	68.60	68.60	5	2,911	0.17%
2021/01/25	0	0.00	1	69.60	69.00	-1	2,864	-0.03%
2021/01/20	0	0.00	7	69.06	68.50	-7	2,870	-0.24%
2021/01/15	34	68.92	33	70.60	68.90	1	2,838	0.04%
2021/01/14	1	70.20	0	0.00	70.90	1	2,786	0.04%
2021/01/12	3	66.87	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	2	68.20	68.90	-2	2,692	-0.07%
2021/01/08	5	67.18	8	66.70	67.50	-3	2,673	-0.11%
2021/01/07	4	68.00	0	0.00	68.10	4	2,656	0.15%
2021/01/06	0	0.00	1	69.40	68.30	-1	2,634	-0.04%
2021/01/05	1	68.60	1	68.60	68.60	0	2,611	0.00%
2021/01/04	1	69.30	0	0.00	69.40	1	2,608	0.04%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	2	68.50	2	68.60	68.70	0	2,597	0.00%
2020/12/29	3	68.50	0	0.00	68.60	3	2,624	0.11%
2020/12/28	7	67.81	0	0.00	67.90	7	2,615	0.27%
2020/12/25	1	69.80	0	0.00	68.80	1	2,581	0.04%
2020/12/24	2	70.00	0	0.00	70.20	2	2,571	0.08%
2020/12/23	0	0.00	1	69.20	69.50	-1	2,559	-0.04%
2020/12/22	7	68.53	1	68.10	67.60	6	2,576	0.23%
2020/12/21	1	68.30	0	0.00	68.30	1	2,515	0.04%
2020/12/18	5	70.50	0	0.00	70.50	5	2,586	0.19%
2020/12/17	1	71.20	0	0.00	71.40	1	2,588	0.04%
2020/12/11	1	72.30	1	73.90	72.60	0	2,810	0.00%
2020/12/10	6	74.33	0	0.00	74.60	6	2,880	0.21%
2020/12/09	0	0.00	0.8	77.70	77.70	-0.8	2,954	-0.03%
2020/12/08	2	77.70	0	0.00	77.90	2	2,958	0.07%
2020/12/07	2	77.60	0	0.00	77.30	2	2,949	0.07%
2020/12/04	3	81.27	2	81.25	81.10	1	2,888	0.03%
2020/12/03	2	81.70	0	0.00	81.80	2	2,879	0.07%
2020/12/01	1	83.10	5	82.74	83.40	-4	2,889	-0.14%
2020/11/30	2	81.75	0	0.00	81.30	2	2,889	0.07%
2020/11/27	2	83.45	2	81.85	83.40	0	2,869	0.00%
2020/11/26	5	82.88	1	83.60	84.10	4	2,840	0.14%
2020/11/20	3	83.07	5	83.14	82.90	-2	2,874	-0.07%
2020/11/19	8	82.58	8	82.70	82.40	0	2,877	0.00%
2020/11/18	2	81.60	2	82.40	82.40	0	2,826	0.00%
2020/11/16	3	81.83	9	80.58	81.80	-6	2,855	-0.21%
2020/11/12	0	0.00	1	77.50	79.00	-1	2,857	-0.03%
2020/11/11	0	0.00	1	79.80	79.70	-1	2,871	-0.03%
2020/11/09	2	78.60	7	78.56	78.50	-5	2,982	-0.17%
2020/11/06	5	78.66	3	79.50	78.50	2	3,079	0.06%
2020/11/03	0	0.00	1	76.10	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	1	73.30	75.20	-1	3,373	-0.03%
2020/10/30	2	76.10	2	75.95	74.10	0	3,595	0.00%
2020/10/29	1	76.30	0	0.00	76.20	1	3,641	0.03%
2020/10/28	2	75.30	2	75.80	75.40	0	3,735	0.00%
2020/10/26	0	0.00	2	73.60	72.80	-2	3,789	-0.05%
2020/10/23	0	0.00	3	73.27	73.30	-3	3,857	-0.08%
2020/10/21	0	0.00	1	72.50	72.90	-1	4,023	-0.02%
2020/10/16	1	70.70	0	0.00	70.70	1	4,260	0.02%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	2	71.70	0	0.00	71.90	2	4,355	0.05%
2020/10/06	2	71.70	0	0.00	71.70	2	4,641	0.04%
2020/09/28	1	71.70	0	0.00	72.00	1	4,991	0.02%
2020/09/25	4	72.75	0	0.00	72.40	4	5,108	0.08%
2020/09/24	17	76.49	16	74.60	74.60	1	5,324	0.02%
2020/09/23	1	80.20	14	78.50	77.30	-13	5,685	-0.23%
2020/09/21	0	0.00	2	78.15	78.30	-2	5,672	-0.04%
2020/09/18	3	78.20	0	0.00	77.00	3	5,673	0.05%
2020/09/17	0	0.00	4	77.70	78.10	-4	5,617	-0.07%
2020/09/16	0	0.00	6	77.72	78.00	-6	5,632	-0.11%
2020/09/15	1	74.70	4	76.60	77.10	-3	5,684	-0.05%
2020/09/14	3	74.43	14	74.71	74.20	-11	5,814	-0.19%
2020/09/11	0	0.00	2	70.10	71.00	-2	5,733	-0.03%
2020/09/10	1	71.20	1	70.70	70.70	0	5,824	0.00%
2020/09/03	0	0.00	3	72.83	71.10	-3	6,194	-0.05%
2020/09/01	1	70.60	0	0.00	71.00	1	6,217	0.02%
2020/08/31	5	72.54	5	72.50	72.30	0	6,318	0.00%
2020/08/28	4	71.33	1	71.60	70.80	3	6,344	0.05%
2020/08/26	2	71.00	0	0.00	71.10	2	6,367	0.03%
2020/08/25	5	72.60	4	72.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	1	73.20	72.60	-1	6,414	-0.02%
2020/08/21	1	72.00	2	71.40	72.40	-1	6,432	-0.02%
2020/08/20	5	69.50	0	0.00	70.50	5	6,500	0.08%
2020/08/19	6	74.38	0	0.00	73.50	6	6,602	0.09%
2020/08/18	0	0.00	2	75.10	75.20	-2	6,665	-0.03%
2020/08/17	1	76.00	0	0.00	76.20	1	6,804	0.01%
2020/08/14	5	76.68	0	0.00	76.90	5	7,144	0.07%
2020/08/13	2	74.80	5	74.10	73.70	-3	7,234	-0.04%
2020/08/12	5	73.54	5	73.38	73.20	0	7,304	0.00%
2020/08/11	10	76.06	0	0.00	75.80	10	7,256	0.14%
2020/08/10	9	75.42	0	0.00	74.40	9	7,261	0.12%
2020/08/07	19	76.33	0	0.00	76.30	19	7,369	0.26%
2020/08/06	20	80.91	12	80.93	79.60	8	7,356	0.11%
2020/08/05	12	80.99	9	81.89	83.10	3	7,623	0.04%
2020/08/04	2	75.30	4	75.85	75.80	-2	7,502	-0.03%
2020/08/03	7	75.13	0	0.00	73.70	7	7,519	0.09%
2020/07/31	5	80.10	0	0.00	80.40	5	7,730	0.06%
2020/07/30	6	79.58	0	0.00	79.60	6	8,002	0.07%
2020/07/29	1	80.70	0	0.00	80.10	1	8,006	0.01%
2020/07/28	10	80.45	0	0.00	82.00	10	8,007	0.12%
2020/07/27	4	80.25	4	80.88	80.00	0	7,992	0.00%
2020/07/24	52	81.01	62	82.71	80.80	-10	8,093	-0.12%
2020/07/23	1	82.90	8	82.80	83.10	-7	8,153	-0.09%
2020/07/22	3	81.70	13	82.44	82.40	-10	8,100	-0.12%
2020/07/21	3	81.50	3	81.57	81.80	0	8,102	0.00%
2020/07/20	2	78.60	2	79.30	80.20	0	8,192	0.00%
2020/07/17	2	81.40	4	80.60	78.90	-2	8,302	-0.02%
2020/07/15	0	0.00	2	78.00	78.00	-2	8,442	-0.02%
2020/07/14	4	77.20	4	77.80	78.70	0	8,504	0.00%
2020/07/13	0	0.00	7	78.37	77.70	-7	8,523	-0.08%
2020/07/10	8	78.13	7	78.70	77.70	1	8,572	0.01%
2020/07/09	11	81.01	5	81.86	81.10	6	8,601	0.07%
2020/07/08	44	81.37	43	80.34	81.60	1	8,613	0.01%
2020/07/07	11	81.43	1	79.50	79.80	10	8,630	0.12%
2020/07/06	19	80.63	3	80.73	78.90	16	8,763	0.18%
2020/07/03	67	78.46	63	79.12	78.00	4	8,994	0.04%
2020/07/02	11	74.26	11	79.26	79.40	0	8,939	0.00%
2020/07/01	8	71.10	13	72.06	72.20	-5	8,738	-0.06%
2020/06/30	2	69.20	0	0.00	69.10	2	8,712	0.02%
2020/06/29	0	0.00	2	69.10	69.10	-2	8,739	-0.02%
2020/06/24	27	70.75	22	70.80	70.80	5	8,718	0.06%
2020/06/23	2	72.20	2	70.60	70.60	0	8,835	0.00%
2020/06/22	7	73.07	2	72.30	72.30	5	8,839	0.06%
2020/06/19	11	72.50	16	72.34	73.60	-5	8,860	-0.06%
2020/06/18	3	69.30	3	69.53	69.40	0	8,725	0.00%
2020/06/17	7	69.74	5	69.00	69.00	2	8,838	0.02%
2020/06/16	2	69.50	4	69.83	70.60	-2	8,860	-0.02%
2020/06/15	3	67.87	4	67.00	67.30	-1	8,868	-0.01%
2020/06/12	0	0.00	3	67.43	67.60	-3	9,014	-0.03%
2020/06/10	3	66.97	1	66.30	67.00	2	9,153	0.02%
2020/06/09	2	67.40	2	66.75	66.20	0	9,234	0.00%
2020/06/08	4	67.38	0	0.00	67.00	4	9,341	0.04%
2020/06/05	0	0.00	12	67.43	67.30	-12	9,400	-0.13%
2020/06/04	2	70.35	2	70.20	69.80	0	9,466	0.00%
2020/06/03	3	69.20	3	70.20	70.20	0	9,620	0.00%
2020/06/02	15	69.84	13	69.07	69.00	2	9,744	0.02%
2020/06/01	14	69.09	14	69.54	69.60	0	9,816	0.00%
2020/05/29	2	68.40	2	68.70	68.70	0	9,858	0.00%
2020/05/28	12	68.09	12	68.16	68.10	0	10,032	0.00%
2020/05/27	4	67.98	0	0.00	68.10	4	10,091	0.04%
2020/05/26	4	69.85	3	69.00	68.20	1	10,310	0.01%
2020/05/25	1	71.40	6	70.73	72.50	-5	10,445	-0.05%
2020/05/22	43	70.08	34	71.27	69.70	9	10,475	0.09%
2020/05/21	10	69.19	21	68.22	71.50	-11	10,464	-0.11%
2020/05/20	2	64.30	8	62.99	65.00	-6	10,220	-0.06%
2020/05/19	11	62.74	6	62.98	62.90	5	10,586	0.05%
2020/05/18	2	60.90	0	0.00	60.80	2	10,586	0.02%
2020/05/14	2	62.80	8	61.49	60.60	-6	11,202	-0.05%
2020/05/13	25	62.06	25	61.90	61.90	0	11,770	0.00%
2020/05/12	9	63.14	26	62.98	62.10	-17	12,247	-0.14%
2020/05/11	16	60.53	0	0.00	61.40	16	12,047	0.13%
2020/05/08	2	60.40	2	60.20	60.20	0	12,006	0.00%
2020/05/07	4	61.00	5	61.06	60.10	-1	12,034	-0.01%
2020/05/06	3	58.77	12	58.81	58.60	-9	11,835	-0.08%
2020/05/05	3	55.77	0	0.00	55.60	3	11,633	0.03%
2020/05/04	1	56.50	1	55.80	55.10	0	11,850	0.00%
2020/04/30	5	55.80	6	56.37	56.30	-1	11,923	-0.01%
2020/04/29	6	57.87	6	57.12	56.30	0	12,041	0.00%
2020/04/28	4	56.25	7	56.61	57.20	-3	12,202	-0.02%
2020/04/27	0	0.00	1	54.00	54.00	-1	12,135	-0.01%
2020/04/24	0	0.00	1	54.40	54.00	-1	12,214	-0.01%
2020/04/23	3	56.57	4	55.65	54.60	-1	12,367	-0.01%
2020/04/22	4	55.73	6	54.75	55.90	-2	12,442	-0.02%
2020/04/21	6	54.35	3	53.93	54.00	3	12,394	0.02%
2020/04/20	0	0.00	6	53.25	53.40	-6	12,231	-0.05%
2020/04/17	20	53.68	1	53.70	52.00	19	12,138	0.16%
2020/04/16	17	53.26	17	52.56	53.40	0	12,063	0.00%
2020/04/15	1	53.40	16	53.08	53.00	-15	12,025	-0.12%
2020/04/14	3	53.30	6	53.82	54.00	-3	11,926	-0.03%
2020/04/13	10	53.77	7	54.03	53.10	3	11,862	0.03%
2020/04/10	161	53.07	160	52.50	52.50	1	11,721	0.01%	大買/大賣/
2020/04/09	11	52.97	13	52.96	52.80	-2	11,677	-0.02%
2020/04/08	9	51.04	33	50.22	51.80	-24	11,479	-0.21%
2020/04/07	16	47.07	19	46.86	48.40	-3	11,116	-0.03%
2020/04/06	11	44.84	1	44.00	44.00	10	10,970	0.09%
2020/04/01	5	45.83	2	45.58	45.50	3	10,811	0.03%
2020/03/31	5	48.08	16	47.29	47.10	-11	10,793	-0.10%
2020/03/30	1	46.55	1	47.85	48.70	0	10,818	0.00%
2020/03/27	12	49.93	1	52.00	48.40	11	10,907	0.10%
2020/03/26	2	51.30	5	51.20	51.80	-3	10,903	-0.03%
2020/03/25	80	51.59	79	53.71	51.40	1	10,937	0.01%
2020/03/24	111	52.49	110	52.64	52.50	1	10,937	0.01%	大買/大賣/
2020/03/23	0	0.00	1	52.80	51.00	-1	10,976	-0.01%
2020/03/20	2	51.90	2	51.10	51.40	0	10,835	0.00%
2020/03/19	10	47.84	4	50.73	47.20	6	10,721	0.06%
2020/03/18	3	51.93	3	51.87	50.50	0	10,591	0.00%
2020/03/17	1	48.20	5	49.30	49.15	-4	10,397	-0.04%
2020/03/13	0	0.00	1	46.50	49.45	-1	10,142	-0.01%
2020/03/12	4	52.35	4	50.00	50.00	0	10,088	0.00%
2020/03/11	1	56.20	0	0.00	54.20	1	9,966	0.01%
2020/03/10	4	53.98	4	53.95	55.20	0	9,869	0.00%
2020/03/09	27	57.20	31	57.71	55.00	-4	9,664	-0.04%
2020/03/06	29	57.61	43	57.28	57.60	-14	9,457	-0.15%
2020/03/05	52	57.16	37	57.65	56.90	15	9,328	0.16%
2020/03/04	39	56.75	42	56.63	56.70	-3	9,246	-0.03%
2020/03/03	13	58.23	5	57.76	57.90	8	9,238	0.09%
2020/03/02	13	55.53	22	55.87	56.00	-9	9,054	-0.10%
2020/02/27	38	57.13	30	56.59	55.40	8	8,973	0.09%
2020/02/26	51	56.96	92	56.86	57.10	-41	8,663	-0.47%
2020/02/25	53	55.87	52	56.35	55.90	1	8,348	0.01%
2020/02/24	40	55.89	27	56.46	55.70	13	8,210	0.16%
2020/02/21	114	55.33	128.1	55.42	55.50	-14.1	8,069	-0.17%	大買/大賣/
2020/02/20	59	55.54	49	55.89	55.50	10	7,975	0.13%
2020/02/19	1	57.30	2	57.60	58.20	-1	7,523	-0.01%
2020/02/18	192	57.93	313	57.38	57.20	-121	7,427	-1.63%	大買/大賣/鉅額交易
2020/02/17	421	60.26	286	60.81	59.70	135	7,168	1.88%	大買/大賣/鉅額交易
2020/02/14	194	58.03	197.3	59.77	60.30	-3.3	6,726	-0.05%	大買/大賣/
2020/02/13	22.1	55.34	20	55.50	54.90	2.1	6,002	0.03%
2020/02/12	46	53.04	40	52.52	52.40	6	5,496	0.11%
2020/02/10	0	0.00	13	51.85	51.30	-13	5,538	-0.23%
2020/02/07	29	52.00	31	51.82	52.00	-2	5,440	-0.04%
2020/02/06	2	52.70	3	53.13	53.60	-1	5,321	-0.02%
2020/02/05	41	52.68	50	52.44	52.60	-9	5,214	-0.17%
2020/02/04	6	51.82	18	51.36	51.70	-12	4,944	-0.24%
2020/02/03	9	52.32	12	52.28	52.70	-3	4,849	-0.06%
2020/01/31	14	52.22	8	52.74	53.30	6	4,686	0.13%
2020/01/30	3	49.70	0	0.00	49.80	3	4,367	0.07%
2020/01/20	0	0.00	2	50.60	51.00	-2	4,231	-0.05%
2020/01/17	2	50.45	3	50.43	50.30	-1	4,153	-0.02%
2020/01/16	3	49.35	28	48.23	49.20	-25	3,998	-0.63%
2020/01/15	51	47.20	33	47.37	47.20	18	3,778	0.48%
2020/01/14	1	46.60	10	46.45	46.60	-9	3,766	-0.24%
2020/01/09	4	45.60	0	0.00	45.30	4	3,831	0.10%
2020/01/08	1	44.20	1	44.60	44.20	0	3,898	0.00%
2020/01/07	0	0.00	2	45.33	44.70	-2	3,949	-0.05%
2020/01/03	2	46.55	5	46.75	46.30	-3	4,085	-0.07%
2020/01/02	10	46.93	5	47.19	47.25	5	4,108	0.12%
2019/12/30	3	46.43	0	0.00	46.05	3	4,311	0.07%
2019/12/27	0	0.00	1	46.60	46.85	-1	4,271	-0.02%
2019/12/26	4	46.23	13	46.53	46.05	-9	4,260	-0.21%
2019/12/25	10	47.20	15	47.87	47.20	-5	4,222	-0.12%
2019/12/24	3	47.60	6	47.55	47.70	-3	4,240	-0.07%
2019/12/23	4	46.93	14	47.17	47.60	-10	4,127	-0.24%
2019/12/20	27	45.99	25	45.53	46.00	2	3,987	0.05%
2019/12/19	4	46.40	15	46.34	46.50	-11	3,933	-0.28%
2019/12/18	30	45.31	13	45.42	45.10	17	3,831	0.44%
2019/12/17	1	44.00	0	0.00	44.10	1	3,703	0.03%
2019/12/16	3	43.70	0	0.00	44.00	3	3,732	0.08%
2019/12/12	0	0.00	3	43.75	43.45	-3	3,953	-0.08%
2019/12/09	3	42.55	3	43.80	42.60	0	4,163	0.00%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/04	4	42.76	0	0.00	43.00	4	4,464	0.09%
2019/12/03	0	0.00	1	43.20	42.90	-1	4,563	-0.02%
2019/12/02	9	42.88	0	0.00	42.65	9	4,603	0.20%
2019/11/29	7	43.96	1	44.35	43.75	6	4,658	0.13%
2019/11/28	6	44.31	10	44.71	44.80	-4	4,686	-0.09%
2019/11/27	0	0.00	1	43.75	43.95	-1	4,687	-0.02%
2019/11/26	2	43.60	6	43.45	43.60	-4	4,722	-0.08%
2019/11/25	1	42.95	2	43.08	42.95	-1	4,789	-0.02%
2019/11/22	1	42.70	1	42.85	42.70	0	4,867	0.00%
2019/11/21	1	42.50	1.2	43.13	43.20	-0.2	4,990	0.00%
2019/11/19	2	43.80	5	43.72	43.60	-3	5,197	-0.06%
2019/11/18	23	44.18	12	44.10	44.30	11	5,226	0.21%
2019/11/15	2	43.05	3	42.88	43.00	-1	5,233	-0.02%
2019/11/14	1	41.55	0	0.00	41.65	1	5,387	0.02%
2019/11/13	2	42.70	2	42.93	42.70	0	5,441	0.00%
2019/11/12	0	0.00	7	42.87	43.20	-7	5,495	-0.13%
2019/11/11	9	43.16	7	42.28	42.10	2	5,660	0.04%
2019/11/08	12	43.94	3	44.37	43.85	9	5,702	0.16%
2019/11/07	7	44.06	10	44.32	44.45	-3	5,784	-0.05%
2019/11/04	1	43.10	0	0.00	42.55	1	6,228	0.02%
2019/11/01	0	0.00	20	42.95	43.10	-20	6,305	-0.32%
2019/10/31	1	43.05	1	43.75	43.25	0	6,445	0.00%
2019/10/30	0	0.00	4	43.10	43.15	-4	6,554	-0.06%
2019/10/29	9	42.93	5	42.70	42.25	4	6,586	0.06%
2019/10/28	0	0.00	5	42.62	42.30	-5	6,674	-0.07%
2019/10/25	4	42.76	0	0.00	42.65	4	6,713	0.06%
2019/10/24	0	0.00	1	43.45	43.40	-1	6,710	-0.01%
2019/10/23	2	42.98	0	0.00	42.50	2	6,712	0.03%
2019/10/22	6	42.91	1	43.55	42.75	5	6,735	0.07%
2019/10/21	1	42.30	0	0.00	42.55	1	6,731	0.01%
2019/10/18	0	0.00	11	42.72	42.85	-11	6,792	-0.16%
2019/10/17	0	0.00	5	41.35	41.50	-5	6,731	-0.07%
2019/10/16	33	41.73	4	41.75	41.80	29	6,818	0.43%
2019/10/15	0	0.00	1	39.30	40.60	-1	6,821	-0.01%
2019/10/14	3	38.88	0	0.00	39.30	3	6,860	0.04%
2019/10/09	6	38.39	6	38.67	38.85	0	6,895	0.00%
2019/10/08	0	0.00	23	41.99	41.05	-23	6,871	-0.33%
2019/10/07	5	42.48	7	42.24	42.30	-2	6,886	-0.03%
2019/10/04	7	41.12	0	0.00	40.30	7	6,848	0.10%
2019/10/03	2	42.05	0	0.00	41.95	2	6,802	0.03%
2019/09/27	4	42.39	1	42.00	42.05	3	6,999	0.04%
2019/09/24	3	43.87	0	0.00	43.80	3	7,262	0.04%
2019/09/23	10	44.28	5	44.50	44.30	5	7,290	0.07%
2019/09/20	0	0.00	1	44.05	43.85	-1	7,379	-0.01%
2019/09/19	2	43.90	9	43.69	43.60	-7	7,393	-0.09%
2019/09/18	21	43.42	10	43.50	43.40	11	7,383	0.15%
2019/09/17	20	45.32	20	45.27	45.20	0	7,202	0.00%
2019/09/16	13	45.19	19	44.92	44.85	-6	7,215	-0.08%
2019/09/12	1	46.75	2	47.50	46.70	-1	7,126	-0.01%
2019/09/11	0	0.00	3	47.33	47.15	-3	7,212	-0.04%
2019/09/10	9	46.66	7	46.25	46.85	2	7,338	0.03%
2019/09/09	25.1	47.02	1	46.95	46.70	24.1	7,411	0.33%
2019/09/05	7	50.93	1	51.80	51.40	6	7,472	0.08%
2019/09/03	2	50.70	0	0.00	50.50	2	7,592	0.03%
2019/09/02	1	50.40	3	51.23	51.70	-2	7,645	-0.03%
2019/08/30	12	50.79	10	50.41	50.30	2	7,796	0.03%
2019/08/29	1	50.60	1	50.90	50.80	0	7,929	0.00%
2019/08/28	8.1	50.59	4	50.60	50.60	4.1	7,921	0.05%
2019/08/27	33	51.48	6	51.00	51.00	27	7,869	0.34%
2019/08/26	1	51.50	0	0.00	51.30	1	7,858	0.01%
2019/08/23	42	53.94	10	54.10	53.60	32	7,771	0.41%
2019/08/22	12	54.08	13	54.83	54.90	-1	7,731	-0.01%
2019/08/21	11	54.21	2	54.90	54.20	9	7,650	0.12%
2019/08/20	3	54.90	0	0.00	55.00	3	7,684	0.04%
2019/08/19	20	55.17	4	55.33	55.20	16	7,690	0.21%
2019/08/16	47	53.41	18	53.20	53.20	29	7,605	0.38%
2019/08/15	2	53.80	0	0.00	53.90	2	7,544	0.03%
2019/08/14	0	0.00	61	54.49	54.60	-61	7,517	-0.81%
2019/08/13	42.1	54.36	0	0.00	53.10	42.1	7,466	0.56%
2019/08/12	0	0.00	1	54.80	54.40	-1	7,543	-0.01%
2019/08/08	17	54.62	22	55.93	56.50	-5	7,500	-0.07%
2019/08/07	0	0.00	6	53.12	52.80	-6	7,291	-0.08%
2019/08/06	12	52.96	5	51.10	53.80	7	7,271	0.10%
2019/08/05	10	52.35	17	50.73	50.70	-7	7,113	-0.10%
2019/08/02	5	53.20	2	52.85	52.70	3	7,225	0.04%
2019/08/01	0	0.00	10	52.50	53.00	-10	7,491	-0.13%
2019/07/31	1	51.60	15	51.53	51.60	-14	7,711	-0.18%
2019/07/30	0	0.00	10	51.35	51.50	-10	7,891	-0.13%
2019/07/29	0	0.00	12	50.49	50.50	-12	7,944	-0.15%
2019/07/26	10	49.53	5	49.60	49.60	5	8,083	0.06%
2019/07/25	7	49.86	1	49.95	49.85	6	8,164	0.07%
2019/07/24	13	49.80	15	49.38	49.40	-2	8,324	-0.02%
2019/07/23	13	50.24	17	50.11	49.80	-4	8,400	-0.05%
2019/07/22	7	50.20	4	50.50	50.70	3	8,389	0.04%
2019/07/19	8	49.46	3	49.80	49.50	5	8,400	0.06%
2019/07/18	14	49.34	6	49.08	49.00	8	8,547	0.09%
2019/07/17	16	50.11	1	50.00	50.10	15	8,531	0.18%
2019/07/16	9	51.52	20	51.32	50.70	-11	8,540	-0.13%
2019/07/15	8	52.05	1.2	51.75	51.90	6.8	8,616	0.08%
2019/07/11	88	50.58	86	50.02	50.70	2	8,819	0.02%
2019/07/10	14	50.39	0	0.00	50.20	14	9,016	0.16%
2019/07/09	3	50.37	0	0.00	49.85	3	9,495	0.03%
2019/07/08	3	49.90	2	50.20	50.60	1	10,127	0.01%
2019/07/05	5	51.80	0	0.00	51.70	5	10,138	0.05%
2019/07/04	1	52.30	8	52.06	52.10	-7	10,181	-0.07%
2019/07/03	3	52.40	0	0.00	51.70	3	10,261	0.03%
2019/07/02	81	54.36	81	55.02	54.30	0	10,153	0.00%
2019/06/26	0	0.00	2	54.00	54.00	-2	10,310	-0.02%
2019/06/25	8	53.90	0	0.00	54.10	8	10,371	0.08%
2019/06/24	13	53.90	1	53.30	54.30	12	10,411	0.12%
2019/06/21	2	53.10	0	0.00	53.10	2	10,404	0.02%
2019/06/20	0	0.00	3	54.33	54.30	-3	10,366	-0.03%
2019/06/19	48	53.41	47	53.35	53.40	1	10,343	0.01%
2019/06/18	1	53.50	2	52.35	53.40	-1	10,289	-0.01%
2019/06/17	8	54.31	6	55.15	52.70	2	10,162	0.02%
2019/06/13	4	55.93	4	54.88	54.90	0	10,050	0.00%
2019/06/11	0	0.00	2	53.60	53.10	-2	9,808	-0.02%
2019/06/06	1	52.50	0	0.00	52.70	1	9,728	0.01%
2019/06/05	1	49.30	1	50.80	51.70	0	9,543	0.00%
2019/06/04	0	0.00	1	47.50	48.40	-1	9,438	-0.01%
2019/06/03	1	47.55	1	47.35	47.35	0	9,508	0.00%
2019/05/31	4	48.16	0	0.00	48.20	4	9,800	0.04%
2019/05/27	0	0.00	9	45.03	45.60	-9	9,886	-0.09%
2019/05/24	2	46.20	1	45.75	45.95	1	9,851	0.01%
2019/05/22	1	49.50	0	0.00	48.95	1	9,878	0.01%
2019/05/21	8	48.58	8	49.31	49.75	0	9,976	0.00%
2019/05/17	1	49.80	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	2	52.90	51.70	-2	9,904	-0.02%
2019/05/15	2	51.00	2	51.70	51.60	0	9,874	0.00%
2019/05/14	2	49.05	2	49.50	50.80	0	9,929	0.00%
2019/05/10	4	49.90	7	50.49	50.00	-3	10,404	-0.03%
2019/05/09	4	51.45	0	0.00	50.50	4	10,496	0.04%
2019/05/08	2	53.10	2	53.70	55.00	0	10,425	0.00%
2019/05/07	2	53.25	1	51.40	53.70	1	10,216	0.01%
2019/05/06	1	51.10	1	51.80	50.00	0	10,111	0.00%
2019/05/02	8	50.89	0	0.00	50.70	8	10,037	0.08%
2019/04/30	1	50.70	4	50.93	51.20	-3	10,095	-0.03%
2019/04/29	0	0.00	1	47.20	49.25	-1	10,047	-0.01%
2019/04/25	0	0.00	25	48.22	49.10	-25	10,291	-0.24%
2019/04/24	2	49.35	12	49.30	49.00	-10	10,513	-0.10%
2019/04/23	5	50.70	18	50.37	50.70	-13	10,808	-0.12%
2019/04/22	2	50.23	4	49.80	49.70	-2	11,100	-0.02%
2019/04/19	12	50.68	49	51.40	50.40	-37	11,010	-0.34%
2019/04/18	8	50.24	4	50.83	50.00	4	10,844	0.04%
2019/04/17	5	51.24	8	51.16	52.00	-3	10,676	-0.03%
2019/04/16	10	50.77	22	50.96	50.70	-12	10,536	-0.11%
2019/04/15	9	49.67	17	49.35	51.00	-8	10,281	-0.08%
2019/04/12	83	48.76	30	48.69	46.45	53	9,716	0.55%
2019/04/11	0	0.00	10	46.42	46.95	-10	9,029	-0.11%
2019/04/10	8	46.00	10	45.68	45.75	-2	8,884	-0.02%
2019/04/09	3	45.75	0	0.00	45.45	3	8,873	0.03%
2019/04/08	0	0.00	1	45.50	45.10	-1	8,766	-0.01%
2019/04/03	1	45.00	1	44.75	44.70	0	8,714	0.00%
2019/04/02	2	43.90	0	0.00	43.85	2	8,645	0.02%
2019/04/01	12	44.70	0	0.00	44.00	12	8,611	0.14%
2019/03/29	21	44.11	4	44.15	43.85	17	8,466	0.20%
2019/03/28	4	42.15	0	0.00	41.80	4	8,339	0.05%
2019/03/27	2	41.63	1	41.95	42.15	1	8,292	0.01%
2019/03/25	0	0.00	1	40.65	40.80	-1	8,317	-0.01%
2019/03/22	2	41.90	0	0.00	41.20	2	8,334	0.02%
2019/03/21	12	41.36	3	42.03	42.00	9	8,383	0.11%
2019/03/20	0	0.00	1	41.10	41.10	-1	8,350	-0.01%
2019/03/19	1	41.80	0	0.00	41.60	1	8,334	0.01%
2019/03/18	1	40.45	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.70	0	0.00	41.15	1	8,266	0.01%
2019/03/13	2	40.70	0	0.00	40.80	2	8,263	0.02%
2019/03/07	0	0.00	3	43.00	42.65	-3	8,253	-0.04%
2019/03/06	7	45.69	17	44.76	43.70	-10	8,223	-0.12%
2019/03/05	2	43.90	0	0.00	44.25	2	8,029	0.02%
2019/02/22	6	43.46	0	0.00	43.40	6	8,166	0.07%
2019/02/21	0	0.00	3	46.00	44.40	-3	8,278	-0.04%
2019/02/20	1	44.35	1	43.90	45.00	0	8,215	0.00%
2019/02/19	12	44.83	0	0.00	44.20	12	8,137	0.15%
2019/02/18	0	0.00	2	44.20	44.15	-2	8,149	-0.02%
2019/02/15	37	44.57	36	44.56	44.30	1	8,216	0.01%
2019/02/14	61	45.80	54	45.32	45.10	7	8,225	0.09%
2019/02/13	65	46.45	71	45.46	45.25	-6	8,184	-0.07%
2019/02/12	41	47.09	33.6	47.55	46.95	7.4	8,142	0.09%
2019/02/11	4	45.15	1	46.25	48.05	3	8,166	0.04%
2019/01/30	4	41.60	13	41.89	43.70	-9	7,777	-0.12%
2019/01/29	7	40.48	5	42.30	40.65	2	7,542	0.03%
2019/01/28	5	41.10	5	42.10	41.10	0	7,297	0.00%
2019/01/25	7	40.76	0	0.00	40.80	7	7,166	0.10%
2019/01/24	0	0.00	1	41.00	41.25	-1	7,083	-0.01%
2019/01/23	3	39.77	0	0.00	41.00	3	6,996	0.04%
2019/01/17	1	42.10	1	41.95	40.55	0	6,416	0.00%
2019/01/15	1	38.20	1	38.85	39.60	0	5,890	0.00%
2019/01/04	0	0.00	25	34.90	34.90	-25	5,160	-0.48%
2019/01/03	0	0.00	15	35.00	34.80	-15	5,244	-0.29%
2018/12/25	10	33.30	0	0.00	33.20	10	5,582	0.18%
2018/12/24	10	34.40	0	0.00	34.55	10	5,528	0.18%
2018/12/19	10	35.00	0	0.00	35.20	10	5,620	0.18%
2018/12/04	0	0.00	3	35.67	35.40	-3	6,055	-0.05%
2018/12/03	0	0.00	6	36.87	36.35	-6	6,100	-0.10%
2018/11/30	0	0.00	8	35.85	35.50	-8	6,288	-0.13%
2018/11/28	1	36.20	13	35.85	35.60	-12	6,722	-0.18%
2018/11/27	0	0.00	9	35.20	35.35	-9	6,715	-0.13%
2018/11/26	4	34.41	11	34.45	34.55	-7	6,769	-0.10%
2018/11/23	2	33.63	5	33.52	33.10	-3	6,853	-0.04%
2018/11/22	12	34.13	5	33.40	33.10	7	6,997	0.10%
2018/11/21	0	0.00	1	34.90	34.60	-1	7,287	-0.01%
2018/11/20	7	34.51	1	34.35	34.50	6	7,661	0.08%
2018/11/16	2	34.48	0	0.00	34.55	2	7,754	0.03%
2018/11/15	6	34.94	1	35.00	34.90	5	7,771	0.06%
2018/11/14	0	0.00	4	34.93	34.75	-4	7,837	-0.05%
2018/11/13	1	32.90	4	33.54	34.25	-3	7,727	-0.04%
2018/11/09	0	0.00	19	32.82	33.20	-19	7,615	-0.25%
2018/11/08	3	33.27	13	33.98	32.10	-10	7,626	-0.13%
2018/11/07	17	32.93	2	32.00	33.00	15	7,553	0.20%
2018/11/06	3	31.63	6	32.12	31.95	-3	7,623	-0.04%
2018/11/05	2	32.35	4	32.03	32.40	-2	7,638	-0.03%
2018/11/02	0	0.00	2	31.30	31.20	-2	7,608	-0.03%
2018/11/01	0	0.00	4	30.65	30.65	-4	7,783	-0.05%
2018/10/31	0	0.00	5	29.50	29.50	-5	7,845	-0.06%
2018/10/11	0	0.00	3	26.45	26.00	-3	9,927	-0.03%
2018/10/04	6	30.48	2	30.20	30.30	4	10,989	0.04%
2018/10/03	55	32.11	55	32.20	32.00	0	10,902	0.00%
2018/10/02	0	0.00	4	31.13	31.20	-4	10,818	-0.04%
2018/10/01	2	30.60	7	30.52	30.95	-5	10,962	-0.05%
2018/09/28	1	31.90	0	0.00	31.70	1	10,991	0.01%
2018/09/27	1	32.25	0	0.00	32.25	1	10,989	0.01%
2018/09/25	2	31.90	7	31.35	32.15	-5	11,008	-0.05%
2018/09/21	0	0.00	3	31.55	31.45	-3	10,954	-0.03%
2018/09/19	2	32.85	3	33.77	32.25	-1	10,713	-0.01%
2018/09/18	3	32.40	0	0.00	33.10	3	10,631	0.03%
2018/09/17	0	0.00	1	33.30	33.15	-1	10,586	-0.01%
2018/09/14	0	0.00	5	33.95	34.25	-5	10,591	-0.05%
2018/09/13	5	32.92	0	0.00	33.20	5	10,476	0.05%
2018/09/12	7	33.96	0	0.00	33.30	7	10,383	0.07%
2018/09/11	0	0.00	2	33.73	34.70	-2	10,325	-0.02%
2018/09/10	2	32.45	1	32.25	33.00	1	10,218	0.01%
2018/09/06	7	35.06	6	35.14	35.00	1	10,124	0.01%
2018/09/05	1	34.60	0	0.00	34.70	1	9,826	0.01%
2018/09/04	51	37.28	82	35.69	34.10	-31	9,652	-0.32%
2018/09/03	0	0.00	2	36.05	36.70	-2	9,251	-0.02%
2018/08/31	7	37.05	3	36.70	36.60	4	9,128	0.04%
2018/08/30	8	36.40	6	36.88	36.70	2	8,975	0.02%
2018/08/29	2	36.68	3	37.40	37.35	-1	8,820	-0.01%
2018/08/28	42	36.67	25	36.90	36.70	17	8,635	0.20%
2018/08/27	8	34.54	6	34.81	35.30	2	8,230	0.02%
2018/08/23	2	32.78	5	32.57	32.35	-3	7,920	-0.04%
2018/08/22	2	31.53	25	31.68	32.25	-23	7,714	-0.30%
2018/08/21	29	31.11	4	31.23	31.75	25	7,654	0.33%
2018/08/15	0	0.00	2	29.90	29.85	-2	7,407	-0.03%
2018/08/14	4	29.88	1	29.85	29.65	3	7,324	0.04%
2018/08/13	0	0.00	2	31.40	30.75	-2	7,189	-0.03%
2018/08/10	20	32.33	23	32.31	31.80	-3	7,032	-0.04%
2018/08/09	0	0.00	3	31.70	31.90	-3	6,961	-0.04%
2018/08/08	14	32.31	12	32.35	31.75	2	6,907	0.03%
2018/08/07	1	32.50	0	0.00	32.65	1	6,787	0.01%
2018/08/06	4	31.76	1	31.75	31.80	3	6,687	0.04%
2018/08/03	11	32.84	6	32.58	32.20	5	6,627	0.08%
2018/08/02	1	32.35	3	31.98	32.30	-2	6,498	-0.03%
2018/08/01	4	31.99	3	32.78	31.85	1	6,373	0.02%
2018/07/31	7	32.03	27	31.91	32.00	-20	6,187	-0.32%
2018/07/30	7	32.04	13	32.38	32.40	-6	6,110	-0.10%
2018/07/27	32	31.73	23	31.83	32.00	9	5,970	0.15%
2018/07/26	17	31.07	10	31.09	31.00	7	5,694	0.12%
2018/07/25	1	29.30	1	29.60	29.25	0	5,245	0.00%
2018/07/24	32	29.36	15	29.24	29.30	17	5,128	0.33%
2018/07/23	7	28.07	0	0.00	27.95	7	4,781	0.15%
2018/07/20	7	28.08	7	28.73	28.60	0	4,759	0.00%
2018/07/19	1	28.40	0	0.00	28.45	1	4,688	0.02%
2018/07/18	8	28.38	3	28.47	28.60	5	4,648	0.11%
2018/07/17	3	29.50	6	29.46	28.65	-3	4,508	-0.07%
2018/07/16	11	28.94	4	29.40	28.10	7	4,143	0.17%
2018/07/13	13	27.95	10	28.59	29.30	3	3,897	0.08%
2018/07/12	9	26.34	16	27.34	27.75	-7	3,424	-0.20%
2018/07/11	1	25.30	1	25.25	25.25	0	3,103	0.00%
2018/07/10	7	25.46	1	24.95	24.90	6	3,074	0.20%
2018/07/09	10	25.60	0	0.00	25.15	10	2,996	0.33%
2018/07/06	1	24.65	3.1	24.99	25.35	-2.1	2,827	-0.07%
2018/07/05	6	24.12	0	0.00	23.10	6	2,615	0.23%
2018/07/04	0	0.00	2	23.55	23.85	-2	2,583	-0.08%
2018/07/03	2	23.45	0	0.00	23.30	2	2,528	0.08%
2018/07/02	0	0.00	1	22.75	22.70	-1	2,489	-0.04%
2018/06/29	1	22.85	0	0.00	22.85	1	2,471	0.04%
2018/06/27	0	0.00	1	23.60	23.25	-1	2,444	-0.04%
2018/06/26	2	23.10	0	0.00	23.60	2	2,427	0.08%
2018/06/25	3	23.83	11	22.88	23.35	-8	2,387	-0.34%
2018/06/21	0	0.00	6	22.65	22.75	-6	2,305	-0.26%
2018/06/19	4	22.95	0	0.00	22.90	4	2,276	0.18%
2018/06/15	0	0.00	6	23.40	23.50	-6	2,256	-0.27%
2018/06/12	12	23.36	2	23.50	23.25	10	2,014	0.50%
2018/06/11	2	22.98	0	0.00	23.80	2	2,031	0.10%
2018/06/08	4	23.53	2	23.40	23.35	2	2,028	0.10%
2018/06/07	2	23.85	0	0.00	23.70	2	2,010	0.10%
2018/06/06	0	0.00	11	24.00	24.10	-11	1,969	-0.56%
2018/06/05	2	23.70	0	0.00	23.85	2	1,935	0.10%
2018/06/04	0	0.00	10	23.51	23.60	-10	1,887	-0.53%
2018/06/01	2	23.50	62	24.11	23.50	-60	1,842	-3.26%
2018/05/31	63	23.49	45	23.24	23.65	18	1,706	1.06%
2018/05/30	4	21.45	0	0.00	21.50	4	1,504	0.27%
2018/05/29	2	21.50	0	0.00	21.60	2	1,498	0.13%
2018/05/28	2	21.83	0	0.00	21.85	2	1,464	0.14%
2018/05/25	2	21.80	0	0.00	21.90	2	1,443	0.14%
2018/05/24	1	21.70	0	0.00	21.80	1	1,421	0.07%
2018/05/23	1	21.55	20	21.90	21.85	-19	1,412	-1.34%
2018/05/22	3	22.10	0	0.00	22.10	3	1,367	0.22%
2018/05/21	1	21.55	0	0.00	21.90	1	1,311	0.08%
2018/05/16	4	21.80	0	0.00	21.80	4	1,260	0.32%
2018/05/15	5	21.75	0	0.00	21.60	5	1,237	0.40%
2018/05/14	21	21.05	0	0.00	21.25	21	1,155	1.82%
2018/05/11	1	21.65	0	0.00	21.55	1	1,136	0.09%
2018/05/10	5	22.40	0	0.00	22.25	5	1,100	0.45%
2018/05/08	9	21.94	0	0.00	21.90	9	981	0.92%
2018/05/07	10	22.45	0	0.00	22.50	10	950	1.05%
2018/05/04	2	22.40	0	0.00	22.45	2	913	0.22%
2018/05/03	29	22.39	1	22.70	21.75	28	869	3.22%
2018/05/02	1	21.15	0	0.00	22.25	1	828	0.12%
2018/04/27	0	0.00	70	21.12	21.10	-70	778	-8.99%
2018/04/25	70	21.49	0	0.00	21.70	70	701	9.98%
2018/04/20	4	20.63	0	0.00	20.60	4	614	0.65%
2018/04/19	11	20.95	0	0.00	20.95	11	612	1.80%
2018/04/18	3	21.00	0	0.00	20.60	3	604	0.50%
2018/04/16	0	0.00	1	20.60	20.80	-1	594	-0.17%
2018/04/12	1	20.25	0	0.00	20.25	1	587	0.17%
2018/03/31	1	19.00	0	0.00	18.95	1	596	0.17%
2018/03/14	0	0.00	1	19.80	20.65	-1	594	-0.17%
2018/01/25	7	21.65	10	21.30	21.35	-3	720	-0.42%
2018/01/23	3	21.67	8	21.81	21.60	-5	757	-0.66%
2018/01/22	2	21.85	4	21.95	21.80	-2	757	-0.26%
2018/01/09	0	0.00	10	22.00	22.00	-10	746	-1.34%
2018/01/05	0	0.00	5	21.90	21.85	-5	714	-0.70%