富鼎 (8261)-華南永昌-大安券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
84.6
漲跌
▼0.2
漲幅
-0.24%
成交量
468張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:14:30(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

富鼎 (8261)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/10	0	0.00	3	83.33	83.70	-3	627	-0.48%
2024/04/19	2.5	80.64	0	0.00	79.90	2.5	698	0.36%
2024/04/15	0	0.00	2	84.60	84.60	-2	683	-0.29%
2024/04/08	0	0.00	2	87.10	87.10	-2	696	-0.29%
2024/04/03	0	88.10	0	0.00	87.90	0	702	0.00%
2024/03/26	0	0.00	2	85.30	83.90	-2	635	-0.31%
2024/03/21	2	84.00	0	0.00	84.00	2	678	0.29%
2024/03/13	0	0.00	1	87.00	84.60	-1	862	-0.12%
2024/03/12	1	86.70	0	0.00	86.50	1	885	0.11%
2024/03/07	0.5	84.50	0	0.00	84.50	0.5	949	0.05%
2024/02/27	2	89.10	0	0.00	88.00	2	1,356	0.15%
2024/01/29	1	90.50	0	0.00	90.20	1	1,990	0.05%
2024/01/12	30	90.90	0	0.00	90.70	30	1,978	1.52%
2024/01/08	1	94.10	0	0.00	92.50	1	2,132	0.05%
2024/01/04	0	0.00	1	94.00	92.10	-1	2,161	-0.05%
2024/01/03	20	95.15	0	0.00	94.30	20	2,152	0.93%
2023/12/29	0	0.00	16	96.71	97.60	-16	2,131	-0.75%
2023/12/20	1	97.70	0	0.00	97.50	1	2,081	0.05%
2023/12/18	5	98.06	0	0.00	98.40	5	2,050	0.24%
2023/12/15	12	101.75	6	104.00	100.00	6	2,035	0.29%
2023/12/13	3	102.00	3	103.50	101.50	0	2,011	0.00%
2023/12/12	31	103.24	15	104.00	101.50	16	2,004	0.80%
2023/12/11	10	101.50	10	102.50	102.00	0	1,969	0.00%
2023/12/07	21	101.55	11	103.23	101.00	10	1,888	0.53%
2023/12/06	1	102.00	0	0.00	102.00	1	1,872	0.05%
2023/12/05	7	101.00	0	0.00	101.00	7	1,864	0.38%
2023/12/04	5	102.50	0	0.00	102.50	5	1,912	0.26%
2023/12/01	5	104.00	0	0.00	103.50	5	1,899	0.26%
2023/11/30	4	105.00	1	106.50	105.50	3	1,871	0.16%
2023/11/29	1	103.00	2	102.25	103.00	-1	1,728	-0.06%
2023/11/28	1	101.00	26	99.42	101.00	-25	1,654	-1.51%
2023/11/27	11	97.68	22	97.91	96.00	-11	1,586	-0.69%
2023/11/24	3	97.07	1	96.80	98.70	2	1,543	0.13%
2023/11/22	18	98.69	29	98.45	98.20	-11	1,309	-0.84%
2023/11/21	1	95.90	0	0.00	94.60	1	1,184	0.08%
2023/11/20	21	97.08	20	98.53	96.90	1	1,115	0.09%
2023/11/17	4	89.40	5	89.40	90.00	-1	955	-0.10%
2023/11/16	6	89.10	1	89.70	89.40	5	948	0.53%
2023/11/15	1	89.10	5	88.94	89.00	-4	927	-0.43%
2023/11/13	2	84.20	0	0.00	83.90	2	878	0.23%
2023/11/09	25	87.00	0	0.00	86.50	25	879	2.84%
2023/11/08	0	0.00	10	86.80	87.40	-10	886	-1.13%
2023/11/06	1	87.20	0	0.00	86.70	1	888	0.11%
2023/11/03	0	0.00	4	85.60	86.10	-4	880	-0.45%
2023/11/02	17	84.50	15	84.90	84.60	2	876	0.23%
2023/11/01	5	83.40	6	84.33	83.70	-1	875	-0.11%
2023/10/31	2	83.20	0	0.00	83.00	2	877	0.23%
2023/10/27	12	86.38	12	87.62	86.10	0	868	0.00%
2023/10/26	2	85.30	0	0.00	85.50	2	861	0.23%
2023/10/25	0	0.00	1	88.20	86.90	-1	868	-0.12%
2023/10/23	1	85.60	0	0.00	85.60	1	860	0.12%
2023/10/20	0	0.00	16	86.91	86.90	-16	861	-1.86%
2023/10/19	2	88.50	0	88.90	88.00	2	858	0.23%
2023/10/18	10	88.78	0	0.00	89.40	10	854	1.17%
2023/10/17	12	89.43	9	89.54	89.40	3	793	0.38%
2023/10/16	1	85.00	0	0.00	84.20	1	720	0.14%
2023/10/13	2	87.50	0	0.00	87.20	2	716	0.28%
2023/09/28	14	82.70	0	0.00	82.60	14	762	1.84%
2023/09/26	10	83.80	0	0.00	83.50	10	787	1.27%
2023/09/25	0	0.00	1	84.70	85.00	-1	806	-0.12%
2023/09/18	14	88.06	0	0.00	88.10	14	810	1.73%
2023/09/14	7	87.44	0	0.00	87.40	7	807	0.87%
2023/09/06	1	85.10	1	84.30	84.40	0	747	0.00%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/18	2	84.90	0	0.00	83.80	2	805	0.25%
2023/08/15	1	85.60	0	0.00	85.50	1	920	0.11%
2023/08/02	0	0.00	15	92.33	91.90	-15	952	-1.57%
2023/08/01	0	0.00	5	93.70	93.80	-5	951	-0.53%
2023/07/31	0	0.00	1	95.20	94.40	-1	954	-0.10%
2023/07/28	20	95.91	0	0.00	96.30	20	957	2.09%
2023/07/21	0	0.00	4	94.90	94.00	-4	963	-0.42%
2023/07/20	15	96.30	2	96.30	96.30	13	973	1.34%
2023/07/19	10	97.60	0	0.00	96.50	10	981	1.02%
2023/07/14	5	98.64	0	0.00	97.60	5	1,061	0.47%
2023/07/12	6	98.40	0	0.00	98.80	6	1,143	0.52%
2023/07/07	3	98.50	10	98.60	98.90	-7	1,259	-0.56%
2023/07/06	1	100.50	1	101.50	100.00	0	1,393	0.00%
2023/07/03	1	106.50	6	105.50	106.50	-5	1,401	-0.36%
2023/06/29	0	0.00	3	105.50	105.50	-3	1,390	-0.22%
2023/06/26	0	0.00	1	106.00	106.00	-1	1,425	-0.07%
2023/06/21	0	106.50	0	0.00	107.00	0	1,428	0.00%
2023/06/20	0	106.00	0	0.00	105.50	0	1,432	0.00%
2023/06/16	22	107.34	0	0.00	107.00	22	1,432	1.54%
2023/06/15	7	108.29	0	0.00	108.00	7	1,447	0.48%
2023/06/14	18	108.92	1	111.50	109.00	17	1,455	1.17%
2023/06/13	0	0.00	10	109.70	110.00	-10	1,462	-0.68%
2023/06/12	0	0.00	10	109.25	108.50	-10	1,447	-0.69%
2023/06/08	9	107.06	0	0.00	107.50	9	1,468	0.61%
2023/06/07	10	108.20	0	0.00	108.00	10	1,475	0.68%
2023/06/06	5	108.00	68	109.51	110.50	-63	1,468	-4.29%
2023/06/02	8	108.44	2	108.00	108.00	6	1,470	0.41%
2023/06/01	21	108.50	0	0.00	108.50	21	1,480	1.42%
2023/05/31	61	106.27	0	0.00	106.00	61	1,457	4.18%
2023/05/29	0	0.00	5	106.20	106.50	-5	1,464	-0.34%
2023/05/26	5	104.80	10	105.60	104.50	-5	1,472	-0.34%
2023/05/25	2	104.50	0	0.00	104.50	2	1,487	0.13%
2023/05/24	7	104.36	0	0.00	104.50	7	1,533	0.46%
2023/05/22	0	0.00	10	105.50	106.50	-10	1,570	-0.64%
2023/05/19	11	109.91	75	110.40	105.00	-64	1,628	-3.93%
2023/05/18	20	105.00	9	103.83	105.00	11	1,577	0.70%
2023/05/17	0	0.00	0.2	100.50	100.50	-0.2	1,567	-0.02%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/15	2	98.80	0	0.00	98.70	2	1,581	0.13%
2023/05/11	12	100.58	1	100.50	100.50	11	1,694	0.65%
2023/05/10	15	101.83	0	0.00	102.00	15	1,751	0.86%
2023/05/09	5	102.50	0	0.00	102.00	5	1,770	0.28%
2023/05/08	15	103.33	1	103.50	103.50	14	1,788	0.78%
2023/05/05	50	103.50	0	0.00	103.50	50	1,845	2.71%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/03	62	104.00	6	104.00	104.00	56	1,955	2.86%
2023/05/02	12	104.75	0	0.00	105.00	12	2,060	0.58%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	1	103.00	0	0.00	102.50	1	2,154	0.05%
2023/04/21	6	107.33	2	110.50	105.50	4	2,272	0.18%
2023/04/20	10	110.35	7	112.36	109.50	3	2,252	0.13%
2023/04/19	6	113.17	4	114.50	113.00	2	2,261	0.09%
2023/04/18	8	114.31	7	115.00	114.00	1	2,230	0.04%
2023/04/17	1	113.50	1	113.00	113.00	0	2,177	0.00%
2023/04/14	5	113.70	2	115.00	113.00	3	2,170	0.14%
2023/04/13	2	114.00	2	115.50	113.50	0	2,158	0.00%
2023/04/12	0	0.00	11	114.36	114.50	-11	2,102	-0.52%
2023/04/11	20	113.30	7	112.64	113.50	13	2,065	0.63%
2023/04/10	1	105.50	50	106.54	108.50	-49	1,944	-2.52%
2023/03/29	29	103.02	0	0.00	102.50	29	2,010	1.44%
2023/03/28	2	105.00	2	106.00	104.00	0	2,027	0.00%
2023/03/27	0	107.00	0	0.00	106.00	0	2,040	0.00%
2023/03/24	0	0.00	3	107.33	107.00	-3	2,084	-0.14%
2023/03/20	0	0.00	1	105.50	106.00	-1	2,147	-0.05%
2023/03/17	0	0.00	10	102.50	103.00	-10	2,175	-0.46%
2023/03/14	12	104.67	0	0.00	104.50	12	2,308	0.52%
2023/03/10	10	109.70	0	0.00	108.50	10	2,547	0.39%
2023/03/08	0	0.00	2	113.50	113.00	-2	2,672	-0.07%
2023/03/07	0	0.00	8.7	112.88	112.00	-8.7	2,729	-0.32%
2023/03/06	0	0.00	5	112.00	111.50	-5	2,878	-0.17%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	14	110.64	0	0.00	109.50	14	3,523	0.40%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	0	0.00	5	114.00	113.50	-5	3,542	-0.14%
2023/02/17	4	115.25	2	115.00	114.50	2	3,544	0.06%
2023/02/16	2	114.50	16	113.88	115.00	-14	3,498	-0.40%
2023/02/14	8	111.31	3	112.50	111.00	5	3,501	0.14%
2023/02/10	6	111.67	1	111.50	111.50	5	3,566	0.14%
2023/02/09	17	115.47	13	115.35	113.50	4	3,566	0.11%
2023/02/08	0	0.00	57	115.00	114.00	-57	3,488	-1.63%
2023/02/07	0	0.00	2	113.00	113.50	-2	3,456	-0.06%
2023/02/06	1	113.00	29	113.66	112.50	-28	3,540	-0.79%
2023/02/03	14	113.82	1	112.50	112.50	13	3,527	0.37%
2023/02/02	1	114.50	3	114.67	115.50	-2	3,484	-0.06%
2023/02/01	50	113.61	15	114.43	114.50	35	3,433	1.02%
2023/01/31	4	113.75	5	113.70	114.00	-1	3,417	-0.03%
2023/01/30	1	109.00	1	111.00	111.00	0	3,334	0.00%
2023/01/16	2	104.50	2	104.50	104.50	0	3,302	0.00%
2023/01/13	6	104.50	5	107.30	104.00	1	3,316	0.03%
2023/01/12	4	109.25	6	108.58	107.00	-2	3,310	-0.06%
2023/01/11	0	0.00	20	106.50	106.50	-20	3,244	-0.62%
2023/01/10	20	106.50	5	107.00	106.00	15	3,302	0.45%
2023/01/05	50	105.50	0	0.00	104.00	50	3,518	1.42%
2022/12/29	1	104.00	7	104.00	105.00	-6	3,659	-0.16%
2022/12/28	4	105.88	3	107.00	105.50	1	3,714	0.03%
2022/12/27	4	107.75	1	108.00	108.50	3	3,723	0.08%
2022/12/23	0	0.00	4	105.38	106.00	-4	3,749	-0.11%
2022/12/22	0	0.00	3	106.83	106.50	-3	3,793	-0.08%
2022/12/21	6	105.83	9	105.89	106.00	-3	3,857	-0.08%
2022/12/20	6	105.58	40	107.91	105.00	-34	3,921	-0.87%
2022/12/19	4	107.13	5	107.10	107.00	-1	3,955	-0.03%
2022/12/16	6	109.00	1	110.00	110.00	5	4,027	0.12%
2022/12/15	1	108.50	1	109.00	109.00	0	4,055	0.00%
2022/12/09	42	107.11	3	110.00	107.00	39	4,281	0.91%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	3	111.00	5	111.90	110.00	-2	4,274	-0.05%
2022/12/05	5	120.10	3	117.00	117.00	2	4,218	0.05%
2022/12/02	0	0.00	8	119.31	117.50	-8	4,157	-0.19%
2022/12/01	4	116.25	8	115.50	114.50	-4	4,057	-0.10%
2022/11/30	3	114.00	8	114.31	114.50	-5	4,032	-0.12%
2022/11/29	6	112.75	8	112.13	113.50	-2	4,017	-0.05%
2022/11/28	5	113.70	2	113.75	114.00	3	3,993	0.08%
2022/11/25	5	111.30	5	112.00	110.50	0	3,984	0.00%
2022/11/24	5	109.00	23	109.89	110.50	-18	3,893	-0.46%
2022/11/23	44	105.14	81	107.46	107.00	-37	3,705	-1.00%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/21	6	103.58	0	0.00	102.00	6	3,749	0.16%
2022/11/18	3	104.33	2	106.75	103.50	1	3,830	0.03%
2022/11/17	0	0.00	1	103.50	104.00	-1	3,893	-0.03%
2022/11/16	0	0.00	21	103.00	102.50	-21	4,041	-0.52%
2022/11/15	25	101.50	3	102.00	101.50	22	4,106	0.54%
2022/11/14	2	100.00	3	101.50	101.00	-1	4,501	-0.02%
2022/11/11	39	100.03	13	100.84	99.50	26	4,747	0.55%
2022/11/10	5	100.00	0	0.00	99.20	5	4,728	0.11%
2022/11/09	0	0.00	9	101.06	101.00	-9	4,732	-0.19%
2022/11/08	30	100.78	0	0.00	99.20	30	4,748	0.63%
2022/11/04	2	100.50	3	101.67	101.50	-1	4,767	-0.02%
2022/11/03	3	100.03	5	100.86	101.50	-2	4,766	-0.04%
2022/11/02	2	100.75	21	101.42	101.00	-19	4,765	-0.40%
2022/11/01	0	95.80	0	0.00	96.10	0	4,714	0.00%
2022/10/31	0	0.00	20	95.20	94.70	-20	4,756	-0.42%
2022/10/28	10	94.00	0	0.00	93.60	10	4,784	0.21%
2022/10/27	1	95.70	0	0.00	96.20	1	4,854	0.02%
2022/10/25	3	96.20	3	95.60	96.10	0	4,957	0.00%
2022/10/24	17	96.18	7	99.09	95.80	10	4,983	0.20%
2022/10/21	3	94.50	3	96.00	94.50	0	5,022	0.00%
2022/10/20	2	96.60	4	96.70	97.80	-2	5,068	-0.04%
2022/10/19	19	101.21	9	102.33	98.70	10	5,122	0.20%
2022/10/18	12	102.38	10	101.75	101.50	2	5,223	0.04%
2022/10/17	6	97.20	6	97.37	101.50	0	5,292	0.00%
2022/10/14	4	97.23	5.1	101.38	100.00	-1.1	5,387	-0.02%
2022/10/13	5.1	101.92	6	101.12	92.30	-1	5,359	-0.02%
2022/10/11	12	102.50	11	103.00	101.50	1	5,342	0.02%
2022/10/07	3	107.00	2	109.25	106.50	1	5,384	0.02%
2022/10/06	4	110.63	14	110.93	111.00	-10	5,442	-0.18%
2022/10/05	1	111.00	0	0.00	109.00	1	5,454	0.02%
2022/10/03	30	103.33	32	104.67	104.50	-2	5,496	-0.04%
2022/09/30	1	101.00	0	0.00	105.50	1	5,576	0.02%
2022/09/29	0	0.00	1	104.50	103.50	-1	5,658	-0.02%
2022/09/28	5	102.90	4	105.63	102.00	1	5,722	0.02%
2022/09/27	11	109.45	1	105.00	107.50	10	5,773	0.17%
2022/09/26	1	108.50	1	109.50	108.50	0	5,793	0.00%
2022/09/23	0	0.00	4	113.50	112.50	-4	5,900	-0.07%
2022/09/22	1	115.50	0	0.00	116.50	1	5,955	0.02%
2022/09/21	16	114.59	33	114.06	114.00	-17	5,995	-0.28%
2022/09/20	20	112.50	24	113.35	112.50	-4	6,025	-0.07%
2022/09/19	18	110.47	19	112.03	112.00	-1	6,148	-0.02%
2022/09/14	6	108.08	4	108.88	109.50	2	6,459	0.03%
2022/09/13	2	109.50	235	111.00	109.00	-233	6,555	-3.55%	大賣/鉅額交易
2022/09/12	235	109.00	0	0.00	109.00	235	6,682	3.52%	大買/鉅額交易
2022/09/07	12	103.75	0	0.00	103.50	12	7,045	0.17%
2022/09/06	25	108.80	3	111.00	108.50	22	7,081	0.31%
2022/09/05	5	113.30	3	115.00	112.50	2	7,186	0.03%
2022/09/02	3	117.00	4	115.50	117.00	-1	7,256	-0.01%
2022/09/01	10	119.65	26	119.13	115.00	-16	7,378	-0.22%
2022/08/31	15	114.73	5	114.70	116.50	10	7,317	0.14%
2022/08/29	0	0.00	4	114.50	114.00	-4	8,022	-0.05%
2022/08/26	6	120.83	11	121.68	117.50	-5	8,217	-0.06%
2022/08/25	1	119.00	1	118.00	118.00	0	8,843	0.00%
2022/08/24	12	116.42	4	116.25	117.00	8	8,976	0.09%
2022/08/23	9	115.28	31	115.23	119.00	-22	9,484	-0.23%
2022/08/22	33	112.45	32	112.77	112.00	1	9,509	0.01%
2022/08/19	30	117.50	40	118.10	116.50	-10	9,487	-0.11%
2022/08/18	17	107.21	30	111.13	114.50	-13	9,186	-0.14%
2022/08/17	1	105.00	0	0.00	104.50	1	9,000	0.01%
2022/08/12	1	103.50	12	104.96	106.50	-11	9,262	-0.12%
2022/08/11	1	104.00	1	103.50	102.50	0	9,248	0.00%
2022/08/10	2	101.50	0	0.00	100.50	2	9,266	0.02%
2022/08/09	2	102.00	0	0.00	102.00	2	9,289	0.02%
2022/08/08	10	102.00	0	0.00	102.00	10	9,303	0.11%
2022/08/05	0	0.00	10	103.90	104.50	-10	9,291	-0.11%
2022/08/04	0	0.00	1	100.50	101.50	-1	9,293	-0.01%
2022/08/03	7	100.29	4	100.75	100.00	3	9,299	0.03%
2022/08/02	14	101.57	9	101.50	102.00	5	9,268	0.05%
2022/08/01	3	107.17	1	105.50	105.50	2	9,280	0.02%
2022/07/29	12	110.71	8	111.25	111.00	4	9,384	0.04%
2022/07/28	7	110.71	1	111.00	110.00	6	9,496	0.06%
2022/07/27	2	107.50	2	110.25	112.50	0	9,425	0.00%
2022/07/26	13	107.31	5	108.10	107.50	8	9,363	0.09%
2022/07/25	7	113.21	2	115.00	112.00	5	9,297	0.05%
2022/07/22	5	112.20	4	111.88	112.50	1	9,187	0.01%
2022/07/21	2	109.00	8	109.13	111.00	-6	9,114	-0.07%
2022/07/20	5	106.20	0	0.00	106.00	5	9,007	0.06%
2022/07/19	1	103.50	1	103.50	103.50	0	8,974	0.00%
2022/07/13	3	99.40	1	100.00	98.80	2	8,681	0.02%
2022/07/12	0	0.00	1	98.60	94.70	-1	8,629	-0.01%
2022/07/11	0	0.00	1	101.50	100.00	-1	8,576	-0.01%
2022/07/08	3	101.33	1	102.00	101.50	2	8,535	0.02%
2022/07/07	1	99.40	0	0.00	100.00	1	8,457	0.01%
2022/07/06	4	102.50	0	0.00	96.20	4	8,365	0.05%
2022/07/05	1	99.80	3	100.23	103.00	-2	8,297	-0.02%
2022/07/04	1	103.00	1	102.50	102.50	0	8,201	0.00%
2022/07/01	1	105.50	1	106.00	102.50	0	8,120	0.00%
2022/06/30	1	109.00	2	110.25	109.50	-1	7,972	-0.01%
2022/06/29	2	114.50	0	0.00	115.50	2	7,836	0.03%
2022/06/28	4	117.38	6	117.00	116.50	-2	7,745	-0.03%
2022/06/27	8	119.88	2	120.50	122.00	6	7,680	0.08%
2022/06/24	7	121.43	3	121.00	120.00	4	7,527	0.05%
2022/06/23	8	119.50	12	119.21	120.00	-4	7,435	-0.05%
2022/06/22	8	118.56	7	116.57	117.00	1	7,308	0.01%
2022/06/21	15	121.33	2	122.00	123.50	13	7,196	0.18%
2022/06/20	6	121.50	6	121.50	118.00	0	7,229	0.00%
2022/06/17	11	123.32	0	0.00	122.00	11	7,118	0.15%
2022/06/16	21	137.00	24	128.44	125.00	-3	7,064	-0.04%
2022/06/15	6	131.25	7	129.93	129.00	-1	7,025	-0.01%
2022/06/14	1	130.50	12	129.46	134.00	-11	7,084	-0.16%
2022/06/13	11	131.45	10	132.30	132.50	1	6,955	0.01%
2022/06/10	36	135.40	74	135.90	133.50	-38	6,900	-0.55%
2022/06/09	5	134.40	7	134.07	135.50	-2	6,731	-0.03%
2022/06/08	25	134.76	10	133.50	135.50	15	6,649	0.23%
2022/06/07	38	139.34	39	136.08	134.00	-1	6,439	-0.02%
2022/06/06	17	138.65	2	138.50	139.50	15	5,902	0.25%
2022/06/02	118	144.17	120	141.99	138.50	-2	5,674	-0.04%	大買/大賣/
2022/06/01	0	0.00	1	139.00	142.00	-1	4,842	-0.02%
2022/05/31	7	131.43	5	132.00	129.50	2	4,620	0.04%
2022/05/30	3	124.67	8.2	127.95	128.50	-5.2	3,995	-0.13%
2022/05/27	3	116.00	3	114.33	117.00	0	3,813	0.00%
2022/05/26	1	113.50	0	0.00	113.00	1	3,737	0.03%
2022/05/25	36	116.38	38	116.51	118.00	-2	3,635	-0.06%
2022/05/24	25	115.86	43	116.45	115.00	-18	3,587	-0.50%
2022/05/23	40	118.86	1	117.50	115.00	39	3,511	1.11%
2022/05/20	10	111.30	8	112.50	112.50	2	3,360	0.06%
2022/05/18	1	110.50	1	110.00	109.00	0	3,250	0.00%
2022/05/17	3	109.33	0	0.00	110.00	3	3,217	0.09%
2022/05/13	2	108.50	1	109.00	107.50	1	3,203	0.03%
2022/05/12	1	109.50	1	107.50	107.00	0	3,230	0.00%
2022/05/11	3	108.17	3	107.50	108.00	0	3,274	0.00%
2022/05/10	1	104.50	1	104.50	108.50	0	3,309	0.00%
2022/05/09	6	106.83	1	106.00	105.00	5	3,310	0.15%
2022/05/06	8	108.31	5	110.00	109.00	3	3,255	0.09%
2022/05/05	43	109.17	27	108.61	109.00	16	3,061	0.52%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/04/29	0	0.00	1	90.00	89.90	-1	2,942	-0.03%
2022/04/28	6	89.55	6	89.50	88.80	0	2,956	0.00%
2022/04/27	28	90.10	21	89.51	90.30	7	2,968	0.24%
2022/04/26	2	97.85	2	101.00	94.50	0	2,940	0.00%
2022/04/25	3	99.60	2	100.50	99.50	1	2,915	0.03%
2022/04/22	5	102.50	0	0.00	101.50	5	2,913	0.17%
2022/04/21	1	103.00	0	0.00	103.00	1	2,937	0.03%
2022/04/20	2	102.00	0	0.00	102.50	2	2,970	0.07%
2022/04/19	1	102.00	0	0.00	101.50	1	3,029	0.03%
2022/04/18	0	0.00	28	100.54	101.50	-28	3,059	-0.92%
2022/04/15	3	104.17	5	103.00	103.00	-2	3,093	-0.06%
2022/04/13	1	102.50	8	104.69	105.50	-7	3,424	-0.20%
2022/04/12	11	101.36	16	100.34	101.50	-5	3,563	-0.14%
2022/04/11	18	102.36	11	102.59	102.00	7	4,033	0.17%
2022/04/08	2	110.25	0	0.00	107.50	2	4,669	0.04%
2022/04/07	0	0.00	1	104.50	104.50	-1	4,719	-0.02%
2022/04/01	0	0.00	8	110.50	112.00	-8	4,783	-0.17%
2022/03/31	1	112.50	17	113.12	111.00	-16	4,789	-0.33%
2022/03/30	2	115.50	2	115.00	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1.1	112.00	112.50	-1.1	4,757	-0.02%
2022/03/28	0	0.00	1.5	110.17	110.50	-1.5	4,781	-0.03%
2022/03/25	4	114.00	0.1	112.99	112.00	3.9	4,821	0.08%
2022/03/24	0	0.00	2	116.00	115.00	-2	4,831	-0.04%
2022/03/23	8	115.56	121	115.74	115.00	-113	4,821	-2.34%	大賣/鉅額交易
2022/03/22	13	113.88	196	113.85	114.50	-183	4,731	-3.87%	大賣/鉅額交易
2022/03/21	24	115.94	208	115.36	113.50	-184	4,698	-3.92%	大賣/鉅額交易
2022/03/18	155	112.77	136	112.35	114.00	19	4,571	0.42%	大買/大賣/
2022/03/17	501	110.85	22	109.18	112.00	479	4,381	10.93%	大買/鉅額交易
2022/03/16	4	106.13	1	104.50	105.00	3	4,250	0.07%
2022/03/15	22	107.98	1	105.50	104.50	21	4,258	0.49%
2022/03/14	2	105.50	2	105.25	105.00	0	4,295	0.00%
2022/03/11	4	105.63	0	0.00	105.00	4	4,410	0.09%
2022/03/10	0	0.00	20	104.00	105.00	-20	4,433	-0.45%
2022/03/09	20	101.00	30	101.00	101.50	-10	4,465	-0.22%
2022/03/07	1	100.00	0	0.00	100.50	1	4,530	0.02%
2022/03/04	1	106.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	32	106.03	1	106.50	107.50	31	4,639	0.67%
2022/03/02	0.5	105.00	1	106.00	107.00	-0.5	4,656	-0.01%
2022/03/01	3	103.50	20	102.50	105.00	-17	4,669	-0.36%
2022/02/25	2	101.00	2	102.50	100.50	0	4,707	0.00%
2022/02/24	12	100.17	10	99.60	100.00	2	4,761	0.04%
2022/02/23	0	0.00	2	104.50	105.00	-2	4,784	-0.04%
2022/02/22	3	103.00	0	0.00	102.50	3	4,844	0.06%
2022/02/17	7	108.14	7	107.00	107.50	0	5,449	0.00%
2022/02/16	1	109.00	0	0.00	107.50	1	5,636	0.02%
2022/02/15	1	107.50	2	107.50	105.50	-1	5,668	-0.02%
2022/02/14	15	104.53	32	106.27	106.50	-17	5,841	-0.29%
2022/02/11	29	111.53	15	110.97	111.00	14	5,846	0.24%
2022/02/10	21	110.29	36	108.56	108.00	-15	5,829	-0.26%
2022/02/09	16	106.53	7	107.57	107.50	9	5,840	0.15%
2022/02/08	1	102.50	4	102.50	102.50	-3	6,052	-0.05%
2022/02/07	3	99.83	23	100.50	100.50	-20	6,398	-0.31%
2022/01/26	1	99.60	1	99.00	99.00	0	6,524	0.00%
2022/01/25	1	100.50	6	102.42	101.00	-5	6,685	-0.07%
2022/01/24	0	0.00	2	102.50	102.50	-2	7,098	-0.03%
2022/01/21	1	100.50	0	0.00	101.00	1	7,381	0.01%
2022/01/20	1	101.50	1	104.50	103.00	0	7,399	0.00%
2022/01/19	0	0.00	1	103.50	104.00	-1	7,397	-0.01%
2022/01/18	1	103.00	0	0.00	101.00	1	7,460	0.01%
2022/01/14	2	99.60	1	99.20	99.50	1	7,580	0.01%
2022/01/13	0	0.00	1	100.50	101.00	-1	7,647	-0.01%
2022/01/12	5	99.04	2	99.50	98.90	3	7,684	0.04%
2022/01/11	3	101.67	2	102.25	101.00	1	7,749	0.01%
2022/01/10	24	104.00	0	0.00	104.00	24	7,785	0.31%
2022/01/07	36	104.93	30	106.32	103.00	6	7,876	0.08%
2022/01/06	4	114.88	1	115.00	111.50	3	7,712	0.04%
2022/01/05	40	119.00	43	119.71	117.00	-3	7,612	-0.04%
2022/01/04	30	122.58	23	121.11	121.00	7	7,481	0.09%
2022/01/03	18	120.53	17	120.18	123.00	1	7,037	0.01%
2021/12/30	14	113.29	12	112.71	114.00	2	6,408	0.03%
2021/12/29	11	109.95	7	109.50	109.50	4	6,357	0.06%
2021/12/28	3	111.83	7	111.14	112.00	-4	6,375	-0.06%
2021/12/27	4	108.38	4	107.00	108.00	0	6,367	0.00%
2021/12/23	0	0.00	238	110.92	110.50	-238	6,389	-3.73%	大賣/鉅額交易
2021/12/22	5	111.30	305	111.74	111.00	-300	6,403	-4.69%	大賣/鉅額交易
2021/12/21	553	113.21	2	112.50	112.50	551	6,376	8.64%	大買/鉅額交易
2021/12/20	2	110.50	1	112.50	111.50	1	6,317	0.02%
2021/12/17	3	111.00	12	110.96	108.50	-9	6,275	-0.14%
2021/12/16	14	110.93	11	108.73	111.00	3	6,245	0.05%
2021/12/15	0	0.00	2	106.25	107.00	-2	6,192	-0.03%
2021/12/14	2	104.00	4	104.00	103.00	-2	6,212	-0.03%
2021/12/13	6	105.67	1	106.50	105.50	5	6,229	0.08%
2021/12/10	0	0.00	4	107.75	107.00	-4	6,300	-0.06%
2021/12/09	3	109.50	0	0.00	108.00	3	6,327	0.05%
2021/12/08	2	112.00	3	112.50	111.50	-1	6,324	-0.02%
2021/12/07	6	111.75	21	111.86	110.00	-15	6,279	-0.24%
2021/12/06	13	107.88	10	107.00	108.00	3	6,202	0.05%
2021/12/03	1	109.50	6	109.33	110.00	-5	6,240	-0.08%
2021/12/02	14	107.07	4	106.50	106.50	10	6,317	0.16%
2021/12/01	3	106.17	3	106.67	109.50	0	6,490	0.00%
2021/11/30	8	107.00	11	107.64	107.50	-3	6,584	-0.05%
2021/11/29	1	102.00	2	103.75	105.00	-1	6,686	-0.01%
2021/11/26	10	104.00	1	104.00	103.00	9	7,170	0.13%
2021/11/25	0.1	107.00	1	108.50	106.00	-1	7,680	-0.01%
2021/11/24	4	107.13	0	0.00	108.00	4	7,746	0.05%
2021/11/23	2	108.00	4	107.00	107.00	-2	7,756	-0.03%
2021/11/22	5	111.70	2	111.50	111.50	3	7,789	0.04%
2021/11/19	3	114.17	5	113.40	114.00	-2	7,899	-0.03%
2021/11/18	11	114.77	11	115.55	113.00	0	8,050	0.00%
2021/11/17	66	120.86	56	119.86	116.00	10	8,100	0.12%
2021/11/16	4	111.63	1	111.00	114.50	3	7,883	0.04%
2021/11/15	6	113.08	1	112.50	111.00	5	7,889	0.06%
2021/11/12	0	0.00	1	111.50	110.00	-1	7,882	-0.01%
2021/11/11	6	110.25	8	110.31	108.00	-2	7,990	-0.03%
2021/11/10	1	106.00	4	107.38	109.50	-3	7,972	-0.04%
2021/11/09	2	107.75	1	107.50	106.50	1	8,086	0.01%
2021/11/08	16	105.97	13	105.85	105.00	3	8,172	0.04%
2021/11/05	4.1	110.01	17	109.41	109.50	-13	8,241	-0.16%
2021/11/04	15.1	109.37	21.4	109.79	114.00	-6.4	8,233	-0.08%
2021/11/03	14	104.96	10	102.40	104.00	4	8,120	0.05%
2021/11/02	16	102.68	56	103.43	103.00	-40	8,208	-0.49%
2021/11/01	19	108.71	32	108.97	108.50	-13	8,265	-0.16%
2021/10/29	28	101.40	7	102.40	104.50	21	8,134	0.26%
2021/10/28	0	93.70	0	0.00	95.00	0	8,069	0.00%
2021/10/26	12	95.61	0	0.00	91.90	12	8,858	0.14%
2021/10/25	21	94.64	31	94.28	95.00	-10	9,203	-0.11%
2021/10/22	12	94.77	2	95.20	94.60	10	9,425	0.11%
2021/10/21	18	93.25	36.2	94.14	92.00	-18.2	9,740	-0.19%
2021/10/20	50	93.14	22	91.61	93.00	28	10,221	0.27%
2021/10/19	8.2	90.25	3	92.53	92.30	5.2	10,853	0.05%
2021/10/18	0	0.00	1	86.50	89.00	-1	10,786	-0.01%
2021/10/15	21	86.99	2	87.60	87.40	19	10,793	0.18%
2021/10/13	3	81.90	4	81.10	80.20	-1	11,457	-0.01%
2021/10/08	5.2	85.17	4	86.18	84.90	1.2	11,571	0.01%
2021/10/07	5	85.06	4	83.88	86.00	1	11,733	0.01%
2021/10/06	2	81.45	3	83.07	80.10	-1	12,184	-0.01%
2021/10/05	2	76.30	9	78.71	82.30	-7	12,470	-0.06%
2021/10/04	20	82.20	16	79.48	78.00	4	12,523	0.03%
2021/09/30	0.2	85.50	1	86.30	86.30	-0.8	12,804	-0.01%
2021/09/29	6	84.63	5	83.78	83.50	1	13,256	0.01%
2021/09/27	2	90.60	0	90.10	90.10	2	14,190	0.01%
2021/09/24	1	90.80	0	0.00	91.10	1	14,256	0.01%
2021/09/22	3	88.43	3	89.70	89.90	0	14,379	0.00%
2021/09/17	0	0.00	1	91.20	91.70	-1	14,554	-0.01%
2021/09/16	1	90.70	1	91.80	89.50	0	14,684	0.00%
2021/09/15	2	92.80	13	91.13	90.50	-11	14,736	-0.07%
2021/09/14	0	0.00	5	98.20	95.20	-5	14,778	-0.03%
2021/09/13	14	99.24	9	101.00	97.00	5	14,781	0.03%
2021/09/10	11	99.14	1	100.50	99.20	10	14,827	0.07%
2021/09/09	0	0.00	10	96.85	98.70	-10	14,969	-0.07%
2021/09/08	6	98.37	15	98.45	95.10	-9	15,006	-0.06%
2021/09/07	23	100.52	24	105.04	99.00	-1	15,080	-0.01%
2021/09/06	27	110.00	21	111.29	107.50	6	15,011	0.04%
2021/09/03	4	107.50	9	109.06	107.50	-5	14,988	-0.03%
2021/09/02	46	108.66	16	106.19	106.00	30	15,287	0.20%
2021/09/01	24	112.38	47	111.81	112.50	-23	15,216	-0.15%
2021/08/31	13	108.12	6	110.17	111.50	7	14,733	0.05%
2021/08/30	1	101.52	21	100.71	101.50	-20	14,232	-0.14%
2021/08/27	24	99.63	67	100.94	98.00	-43	14,204	-0.30%
2021/08/26	11	100.52	9	101.38	100.00	2	14,209	0.01%
2021/08/25	40	103.59	46	102.58	102.50	-6	14,202	-0.04%
2021/08/24	30	102.08	56	102.48	102.00	-26	14,278	-0.18%
2021/08/23	36	100.06	34	99.98	99.90	2	14,228	0.01%
2021/08/20	40	96.76	33	97.42	96.10	7	14,188	0.05%
2021/08/19	46	97.39	44	95.74	93.00	2	14,048	0.01%
2021/08/18	5	98.58	5	97.18	99.50	0	13,953	0.00%
2021/08/17	4	99.75	46	97.04	93.80	-42	13,857	-0.30%
2021/08/16	49	100.22	3	101.33	100.00	46	13,743	0.33%
2021/08/13	10	101.28	5	100.46	98.30	5	13,607	0.04%
2021/08/12	22	105.34	24	106.94	106.50	-2	13,449	-0.01%
2021/08/11	24	102.54	22	103.02	103.50	2	13,342	0.01%
2021/08/10	96	107.85	47	107.62	108.00	49	13,247	0.37%
2021/08/09	27	109.76	1	109.00	108.00	26	13,046	0.20%
2021/08/06	20	119.30	14	119.07	119.50	6	12,877	0.05%
2021/08/05	78	124.04	85	124.65	126.50	-7	12,733	-0.05%
2021/08/04	17.2	124.58	17	123.85	122.00	0.2	12,643	0.00%
2021/08/03	12	128.13	16	129.88	129.00	-4	12,443	-0.03%
2021/08/02	29	126.55	27	127.17	129.00	2	12,241	0.02%
2021/07/30	63	126.31	52	127.49	122.50	11	11,960	0.09%
2021/07/29	38	121.37	52	120.80	129.50	-14	11,462	-0.12%
2021/07/28	42	124.01	23	119.04	118.00	19	11,060	0.17%
2021/07/27	45	131.09	57.2	130.81	131.00	-12.2	10,822	-0.11%
2021/07/26	96	127.31	83	129.31	128.50	13	10,455	0.12%
2021/07/23	19	119.34	24	121.54	124.50	-5	9,908	-0.05%
2021/07/22	0	0.00	5	116.50	116.50	-5	9,242	-0.05%
2021/07/21	1	106.00	11	106.00	106.00	-10	9,272	-0.11%
2021/07/20	60.1	99.25	66	99.51	96.40	-5.9	9,293	-0.06%
2021/07/19	40	96.42	26	95.83	100.50	14	9,196	0.15%
2021/07/16	15	92.45	10	92.78	91.60	5	9,152	0.05%
2021/07/15	2	90.90	28	90.98	91.70	-26	9,313	-0.28%
2021/07/14	44	90.60	23	91.07	92.00	21	9,742	0.22%
2021/07/13	32	95.19	57	93.86	90.50	-25	9,925	-0.25%
2021/07/12	24	93.73	18	93.92	92.10	6	9,792	0.06%
2021/07/09	30	88.14	9	88.78	89.20	21	9,648	0.22%
2021/07/08	16	89.12	41	88.94	87.90	-25	9,818	-0.25%
2021/07/07	8	87.84	23	87.79	87.80	-15	9,891	-0.15%
2021/07/06	62	87.49	58	88.10	87.50	4	9,768	0.04%
2021/07/05	57.1	87.63	40	87.94	90.10	17.1	9,411	0.18%
2021/07/02	33	79.55	8	79.85	82.90	25	8,978	0.28%
2021/07/01	15	75.63	4	75.40	75.40	11	9,001	0.12%
2021/06/30	1	76.40	32	77.06	76.90	-31	8,982	-0.35%
2021/06/29	6	77.55	5	75.60	75.60	1	9,002	0.01%
2021/06/28	35	77.20	11	76.87	77.50	24	9,085	0.26%
2021/06/25	10	75.50	28	74.67	75.70	-18	9,051	-0.20%
2021/06/24	3	73.20	13	73.80	73.20	-10	9,138	-0.11%
2021/06/23	32	72.96	7	71.03	73.50	25	9,158	0.27%
2021/06/22	4	70.90	23	70.45	69.40	-19	9,395	-0.20%
2021/06/21	6	72.00	21	71.52	69.80	-15	9,391	-0.16%
2021/06/18	53	74.63	12	73.58	73.70	41	9,390	0.44%
2021/06/17	9	71.92	13	72.48	72.50	-4	9,282	-0.04%
2021/06/16	4	71.55	6	73.03	72.00	-2	9,499	-0.02%
2021/06/15	0	0.00	2	70.75	70.80	-2	9,433	-0.02%
2021/06/11	14	71.47	16	70.51	70.40	-2	9,510	-0.02%
2021/06/10	26	72.38	17	71.18	70.40	9	10,042	0.09%
2021/06/09	4	65.60	5	66.54	66.70	-1	10,067	-0.01%
2021/06/08	3	65.10	5	65.66	65.30	-2	10,057	-0.02%
2021/06/07	3	65.20	1	65.70	64.90	2	10,019	0.02%
2021/06/04	0	0.00	1	67.40	66.70	-1	9,968	-0.01%
2021/06/03	0	0.00	9	67.20	66.80	-9	9,928	-0.09%
2021/06/02	1	66.60	2	66.10	65.50	-1	9,873	-0.01%
2021/06/01	10	69.44	31	70.43	67.90	-21	9,790	-0.21%
2021/05/31	31	68.29	1	63.30	68.30	30	9,589	0.31%
2021/05/28	2	63.70	2	63.00	62.10	0	9,445	0.00%
2021/05/27	0	0.00	1	61.30	62.00	-1	9,413	-0.01%
2021/05/26	0	0.00	55	62.20	61.30	-55	9,410	-0.58%
2021/05/25	38	62.79	15	62.20	62.00	23	9,403	0.24%
2021/05/24	33	60.11	0	0.00	60.20	33	9,372	0.35%
2021/05/21	2	56.70	2	57.90	59.10	0	9,342	0.00%
2021/05/20	1	58.50	25	58.26	55.80	-24	9,406	-0.26%
2021/05/19	21	56.86	2	57.95	58.50	19	9,444	0.20%
2021/05/18	6	54.80	10	53.85	57.30	-4	9,418	-0.04%
2021/05/17	15	52.55	5	54.30	52.10	10	9,394	0.11%
2021/05/14	0	0.00	10	62.10	57.80	-10	9,352	-0.11%
2021/05/13	0	0.00	22	59.53	60.00	-22	9,291	-0.24%
2021/05/12	32	60.96	3	64.20	60.10	29	9,227	0.31%
2021/05/11	5	64.90	30	67.51	63.50	-25	9,090	-0.28%
2021/05/10	30	72.19	18	70.95	70.50	12	9,024	0.13%
2021/05/07	0	0.00	0.1	69.65	74.80	-0.1	9,028	0.00%
2021/05/06	27	71.70	29.1	70.19	69.60	-2.1	8,992	-0.02%
2021/05/05	19	71.58	5	72.50	70.00	14	8,999	0.16%
2021/05/04	21	70.00	22	69.76	74.00	-1	9,026	-0.01%
2021/05/03	9	79.70	21	79.58	77.40	-12	9,009	-0.13%
2021/04/29	10	81.38	0	0.00	81.10	10	9,069	0.11%
2021/04/28	28	82.96	29	81.74	82.00	-1	9,119	-0.01%
2021/04/27	30	78.49	28	78.80	79.50	2	9,182	0.02%
2021/04/26	6	83.78	30	83.07	82.60	-24	9,326	-0.26%
2021/04/23	4	84.38	7	84.16	86.40	-3	9,285	-0.03%
2021/04/22	44	82.90	31	82.52	79.70	13	9,037	0.14%
2021/04/21	6	79.95	9	81.54	79.90	-3	8,824	-0.03%
2021/04/20	26	79.22	23	79.02	79.00	3	8,598	0.03%
2021/04/19	13	72.60	8	74.23	76.50	5	8,132	0.06%
2021/04/16	3	68.03	23	68.33	69.60	-20	7,791	-0.26%
2021/04/15	2	63.80	12	63.23	63.30	-10	7,526	-0.13%
2021/04/14	14	61.54	23	62.23	62.00	-9	7,463	-0.12%
2021/04/13	4	62.60	4	61.78	61.90	0	7,768	0.00%
2021/04/09	1	59.90	8	61.13	60.00	-7	7,649	-0.09%
2021/04/08	20	62.65	118	62.21	61.80	-98	7,673	-1.28%	大賣/
2021/04/07	130	61.42	17	61.69	61.50	113	7,607	1.49%	大買/鉅額交易
2021/04/06	3	57.87	7	57.66	57.80	-4	7,339	-0.05%
2021/04/01	9	58.41	1	59.60	57.40	8	7,523	0.11%
2021/03/31	2	59.60	11	60.36	58.90	-9	8,008	-0.11%
2021/03/30	8	59.41	5	59.84	59.00	3	8,018	0.04%
2021/03/29	2	59.75	3	60.10	59.50	-1	8,400	-0.01%
2021/03/26	12	57.91	36	58.38	57.10	-24	8,614	-0.28%
2021/03/25	40	57.14	20	57.98	56.90	20	9,155	0.22%
2021/03/23	6	56.18	4	56.80	55.60	2	9,648	0.02%
2021/03/22	5	57.00	4	56.88	56.80	1	9,865	0.01%
2021/03/19	9	57.20	15	57.78	58.40	-6	10,337	-0.06%
2021/03/18	0	55.40	3	55.90	55.40	-3	10,389	-0.03%
2021/03/17	5	56.34	7	56.24	56.10	-2	10,372	-0.02%
2021/03/16	104	57.72	54	57.08	56.30	50	10,286	0.49%	大買/
2021/03/15	20	55.72	81	55.83	58.00	-61	9,652	-0.63%
2021/03/12	31	52.72	0	0.00	52.80	31	9,297	0.33%
2021/03/11	2	50.10	0	0.00	50.00	2	9,257	0.02%
2021/03/10	0	0.00	3	48.10	48.25	-3	9,307	-0.03%
2021/03/05	0	0.00	2	50.30	49.70	-2	9,684	-0.02%
2021/03/04	1	52.20	0	0.00	50.50	1	9,753	0.01%
2021/03/03	0	0.00	5	51.40	51.30	-5	9,888	-0.05%
2021/03/02	3	52.70	5.4	52.71	51.30	-2.4	10,766	-0.02%
2021/02/26	5	52.02	1	51.30	51.40	4	11,028	0.04%
2021/02/25	2	51.40	1	51.00	51.20	1	11,114	0.01%
2021/02/24	0	0.00	6	52.00	51.70	-6	11,160	-0.05%
2021/02/23	0	0.00	1	51.10	51.10	-1	11,185	-0.01%
2021/02/22	4	52.35	1	51.80	51.80	3	11,186	0.03%
2021/02/19	0.2	51.00	168	51.00	51.00	-167.8	11,118	-1.51%	大賣/鉅額交易
2021/02/18	0	0.00	33	49.24	49.15	-33	11,114	-0.30%
2021/02/17	2	48.98	3	48.42	48.80	-1	11,193	-0.01%
2021/02/05	6	45.15	0	0.00	45.15	6	11,257	0.05%
2021/02/03	3	46.50	0	0.00	46.45	3	11,645	0.03%
2021/01/29	201	47.48	0	0.00	46.40	201	12,077	1.66%	大買/鉅額交易
2021/01/27	1	49.50	6	49.62	49.60	-5	12,100	-0.04%
2021/01/26	2	50.15	0	0.00	49.95	2	12,120	0.02%
2021/01/25	0	0.00	2	51.10	51.30	-2	12,157	-0.02%
2021/01/22	10	49.91	7	51.01	51.10	3	12,198	0.02%
2021/01/21	5	49.74	20	50.05	48.65	-15	12,181	-0.12%
2021/01/20	0	0.00	1	50.20	50.10	-1	12,378	-0.01%
2021/01/19	11	53.45	8	53.94	52.80	3	12,384	0.02%
2021/01/18	4	50.88	4	51.20	52.20	0	12,257	0.00%
2021/01/15	33	53.31	11	52.69	52.10	22	12,308	0.18%
2021/01/14	9	53.22	11	52.71	53.60	-2	12,316	-0.02%
2021/01/13	6	51.10	56	51.42	51.60	-50	12,360	-0.40%
2021/01/12	1	51.70	0	0.00	50.90	1	12,425	0.01%
2021/01/11	1	52.90	0	0.00	52.80	1	12,655	0.01%
2021/01/08	6	52.53	8	52.44	51.80	-2	13,263	-0.02%
2021/01/07	16	53.45	2	54.05	53.40	14	13,330	0.11%
2021/01/06	68	54.32	56	54.61	53.00	12	13,483	0.09%
2021/01/05	3	52.47	2	52.75	52.70	1	13,225	0.01%
2021/01/04	7	52.57	14	53.44	53.50	-7	13,785	-0.05%
2020/12/31	4	52.68	10	52.91	52.90	-6	14,519	-0.04%
2020/12/30	13	52.14	13	52.25	51.60	0	14,780	0.00%
2020/12/29	9	52.67	11	52.62	51.30	-2	14,746	-0.01%
2020/12/28	28	53.36	15	52.95	52.40	13	14,743	0.09%
2020/12/25	38	53.58	71	53.30	53.00	-33	14,552	-0.23%
2020/12/24	18	51.27	45	51.13	50.90	-27	14,081	-0.19%
2020/12/23	39	52.35	51	52.84	51.20	-12	13,990	-0.09%
2020/12/22	155	51.23	130	51.02	50.80	25	13,700	0.18%	大買/大賣/
2020/12/21	71	50.04	42	51.08	52.90	29	13,544	0.21%
2020/12/18	46	49.41	47	49.20	48.15	-1	13,298	-0.01%
2020/12/17	26	46.14	58	45.31	46.50	-32	13,354	-0.24%
2020/12/16	94	45.77	76	45.90	45.70	18	13,711	0.13%
2020/12/15	29	47.65	18	46.63	44.65	11	13,772	0.08%
2020/12/14	38	47.29	24	48.21	49.40	14	13,220	0.11%
2020/12/11	2	45.28	0	0.00	44.95	2	12,873	0.02%
2020/12/10	0.5	44.80	1	44.20	44.70	-0.5	12,807	0.00%
2020/12/09	3	45.72	0	0.00	45.35	3	12,742	0.02%
2020/12/08	0	0.00	7	43.77	45.65	-7	12,656	-0.06%
2020/12/07	7	43.58	2	43.35	43.35	5	12,547	0.04%
2020/12/04	1	44.60	33	45.44	44.60	-32	12,490	-0.26%
2020/12/03	8	45.79	12	46.38	45.25	-4	12,427	-0.03%
2020/12/02	2	44.68	1	44.95	44.45	1	12,171	0.01%
2020/12/01	42	44.92	10	44.59	45.15	32	12,125	0.26%
2020/11/30	3	45.48	3	45.07	44.75	0	12,054	0.00%
2020/11/27	9	46.18	11	46.13	45.80	-2	12,014	-0.02%
2020/11/26	36	47.71	52	47.68	46.60	-16	11,865	-0.13%
2020/11/25	47	43.95	34	43.95	46.20	13	10,989	0.12%
2020/11/24	5	43.12	4	42.45	42.00	1	10,673	0.01%
2020/11/23	2	42.70	0	0.00	42.60	2	10,663	0.02%
2020/11/20	5	41.16	0	0.00	42.15	5	10,739	0.05%
2020/11/19	27	40.89	0	0.00	40.70	27	10,697	0.25%
2020/11/17	0	0.00	5	41.05	40.70	-5	10,776	-0.05%
2020/11/16	1	42.60	1	41.05	41.05	0	10,733	0.00%
2020/11/13	4	42.73	2	42.05	42.05	2	10,637	0.02%
2020/11/12	11	43.66	11	43.68	42.55	0	10,542	0.00%
2020/11/10	1	42.50	0	0.00	42.25	1	10,302	0.01%
2020/11/09	60	42.88	55	43.14	43.80	5	10,155	0.05%
2020/11/05	0	0.00	1	40.40	41.00	-1	9,856	-0.01%
2020/11/04	1	40.60	1	40.45	40.30	0	9,819	0.00%
2020/11/03	3	39.97	3	40.05	40.50	0	9,778	0.00%
2020/11/02	0	0.00	2	38.60	38.95	-2	9,719	-0.02%
2020/10/30	8	41.73	9	41.24	40.10	-1	9,624	-0.01%
2020/10/29	1	41.20	0	0.00	41.00	1	9,536	0.01%
2020/10/28	3	43.02	5	43.16	42.20	-2	9,447	-0.02%
2020/10/27	0	0.00	0	40.90	42.30	0	9,165	0.00%
2020/10/23	3	41.85	0	0.00	41.20	3	8,939	0.03%
2020/10/21	11	43.29	6	43.30	42.55	5	8,719	0.06%
2020/10/19	19	42.78	19	42.72	43.20	0	8,423	0.00%
2020/10/16	31	43.22	44	44.54	41.40	-13	8,114	-0.16%
2020/10/15	8	43.90	1	44.60	43.65	7	7,442	0.09%
2020/10/14	22	44.54	4	44.40	43.70	18	7,267	0.25%
2020/10/13	11	44.03	20	43.38	44.05	-9	7,006	-0.13%
2020/10/12	31	43.36	36	43.38	43.00	-5	6,678	-0.07%
2020/10/08	340	40.06	344	40.35	41.20	-4	6,058	-0.07%	大買/大賣/
2020/10/07	78	38.19	68	38.36	39.35	10	5,172	0.19%
2020/10/06	2	35.23	2	35.65	35.80	0	4,764	0.00%
2020/10/05	1	34.50	1	35.10	35.30	0	4,679	0.00%
2020/09/30	1	33.50	1	32.65	33.50	0	4,562	0.00%
2020/09/29	20	34.90	20	32.78	32.55	0	4,516	0.00%
2020/09/28	11	34.34	12	34.50	34.30	-1	4,508	-0.02%
2020/09/25	8	34.21	7	34.50	34.60	1	4,452	0.02%
2020/09/24	27	36.88	44	36.75	36.30	-17	4,221	-0.40%
2020/09/23	57	36.60	30	36.33	36.25	27	3,918	0.69%
2020/09/22	64	35.81	55	36.35	37.10	9	3,531	0.25%
2020/09/21	76	34.15	71	34.57	35.35	5	2,783	0.18%
2020/09/18	5	32.15	101	30.21	32.15	-96	2,251	-4.26%	大賣/
2020/09/17	100	29.22	0	0.00	29.25	100	1,935	5.17%
2020/09/15	0	0.00	53	28.84	28.95	-53	1,920	-2.76%
2020/09/14	0	0.00	5	28.50	28.50	-5	1,938	-0.26%
2020/09/11	10	28.15	0	0.00	28.10	10	1,938	0.52%
2020/08/31	0	0.00	1	30.20	29.30	-1	1,989	-0.05%
2020/08/28	1	30.60	0	0.00	30.00	1	1,961	0.05%
2020/08/24	5	29.80	5	29.75	29.80	0	1,579	0.00%
2020/08/21	0	0.00	16	26.89	27.10	-16	1,425	-1.12%
2020/08/20	37	26.54	0	0.00	26.50	37	1,416	2.61%
2020/08/19	21	28.78	0	0.00	28.15	21	1,399	1.50%
2020/08/18	6	28.88	0	0.00	28.70	6	1,388	0.43%
2020/08/14	5	30.16	39	30.49	29.90	-34	1,341	-2.53%
2020/08/13	35	29.29	0	0.00	29.45	35	1,194	2.93%
2020/08/10	0	0.00	1	29.00	28.40	-1	1,138	-0.09%
2020/07/28	1	26.50	0	0.00	25.70	1	1,154	0.09%
2020/07/23	0	0.00	1	28.80	28.35	-1	1,139	-0.09%
2020/07/20	1	26.90	0	0.00	27.50	1	1,118	0.09%
2020/06/18	0	0.00	1	27.50	27.55	-1	693	-0.14%
2020/06/17	0	0.00	1	27.60	27.45	-1	688	-0.15%
2020/06/16	0	0.00	30	27.17	27.05	-30	679	-4.42%
2020/06/11	10	27.66	10	28.70	27.30	0	667	0.00%
2020/06/10	10	28.15	5	28.20	28.20	5	651	0.77%
2020/06/09	17	29.17	14	29.99	28.75	3	650	0.46%
2020/06/08	2	28.75	67	29.02	29.05	-65	558	-11.63%
2020/06/03	0	0.00	2	25.30	25.40	-2	490	-0.41%
2020/06/02	7	25.21	1	25.30	25.15	6	484	1.24%
2020/05/28	1	25.10	0	0.00	24.55	1	479	0.21%
2020/05/27	0	0.00	5	25.50	25.00	-5	480	-1.04%
2020/05/26	0	0.00	1	25.40	25.25	-1	479	-0.21%
2020/05/22	1	25.05	0	0.00	24.60	1	462	0.22%
2020/05/18	1	23.90	0	0.00	23.90	1	469	0.21%
2020/05/15	1	24.35	0	0.00	24.30	1	469	0.21%
2020/05/07	5	25.17	4	25.85	25.70	1	435	0.23%
2020/05/05	5	24.30	0	0.00	24.60	5	410	1.22%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/03/27	0	0.00	1	18.20	17.95	-1	424	-0.24%
2020/03/26	1	17.30	0	0.00	17.70	1	425	0.24%
2020/03/20	0	0.00	0.5	16.25	16.25	-0.5	581	-0.08%
2020/02/21	1	27.00	0	0.00	26.90	1	803	0.12%
2020/02/20	0	0.00	17	28.40	27.15	-17	800	-2.12%
2020/02/12	0	0.00	20	25.76	25.75	-20	772	-2.59%
2020/02/03	20	24.30	0	0.00	24.00	20	784	2.55%
2020/01/31	7	25.10	7	25.70	25.70	0	788	0.00%
2020/01/30	50	26.57	0	0.00	25.45	50	799	6.25%
2020/01/14	0	0.00	6	28.90	28.60	-6	940	-0.64%
2020/01/08	15	28.11	0	0.00	28.05	15	985	1.52%
2020/01/07	10	28.40	0	0.00	28.55	10	983	1.02%
2020/01/06	14	28.94	0	0.00	28.65	14	982	1.42%
2020/01/03	10	29.30	0	0.00	29.30	10	978	1.02%
2019/12/27	3	30.10	0	0.00	30.05	3	968	0.31%
2019/12/18	1	30.80	0	0.00	30.05	1	941	0.11%
2019/12/17	1	32.00	6	32.19	30.90	-5	924	-0.54%
2019/12/16	1	30.50	0	0.00	30.50	1	867	0.12%
2019/12/13	0	0.00	1	29.35	28.80	-1	809	-0.12%
2019/12/11	2	29.40	2	29.90	29.85	0	797	0.00%
2019/12/10	20	29.20	23	29.60	29.70	-3	786	-0.38%
2019/12/06	5	29.35	33	28.19	30.15	-28	607	-4.61%
2019/12/05	0	0.00	13	27.46	27.45	-13	559	-2.32%
2019/12/03	2	27.10	0	0.00	27.10	2	562	0.36%
2019/12/02	13	27.02	0	0.00	27.05	13	565	2.30%
2019/11/29	28	27.50	0	0.00	27.35	28	569	4.92%
2019/11/28	0	0.00	15	27.87	27.85	-15	571	-2.63%
2019/11/26	0	0.00	3	27.65	27.60	-3	573	-0.52%
2019/11/25	3	27.50	0	0.00	27.60	3	586	0.51%
2019/11/22	10	27.54	0	0.00	27.55	10	600	1.66%
2019/11/21	0	0.00	6	27.27	27.80	-6	603	-0.99%
2019/11/20	2	27.60	0	0.00	27.65	2	607	0.33%
2019/11/18	0	0.00	1	27.95	27.95	-1	635	-0.16%
2019/11/14	1	27.60	0	0.00	27.60	1	702	0.14%
2019/10/31	0	0.00	5	29.15	29.10	-5	691	-0.72%
2019/10/30	0	0.00	5	29.50	29.80	-5	686	-0.73%
2019/10/28	16	31.33	0	0.00	30.60	16	667	2.40%
2019/10/25	3	30.50	0	0.00	30.50	3	613	0.49%
2019/10/16	3	29.35	3	29.55	28.20	0	587	0.00%
2019/10/14	0	0.00	8	28.14	28.00	-8	638	-1.25%
2019/10/09	8	27.59	0	0.00	27.60	8	637	1.26%
2019/09/19	0	0.00	2	29.30	29.20	-2	610	-0.33%
2019/09/17	1	27.60	0	0.00	27.60	1	560	0.18%
2019/09/10	0	0.00	5	28.75	28.70	-5	579	-0.86%
2019/09/09	2	29.05	1	29.30	28.95	1	574	0.17%
2019/09/06	1	29.10	0	0.00	29.15	1	563	0.18%
2019/09/04	1	29.10	1	29.20	29.10	0	562	0.00%
2019/09/03	1	29.05	1	29.40	28.90	0	561	0.00%
2019/08/28	8	29.19	13	29.07	28.80	-5	554	-0.90%
2019/08/27	10	28.95	0	0.00	28.80	10	541	1.85%
2019/08/23	1	28.70	0	0.00	28.40	1	541	0.18%
2019/08/20	0	0.00	1	29.30	29.40	-1	509	-0.20%
2019/08/16	0	0.00	12	27.05	27.70	-12	444	-2.70%
2019/08/15	12	26.58	0	0.00	27.00	12	440	2.72%
2019/08/12	0	0.00	22	27.42	27.35	-22	449	-4.90%
2019/08/08	0	0.00	7	27.26	26.95	-7	447	-1.56%
2019/08/06	20	26.10	18	27.00	27.00	2	449	0.44%
2019/08/02	27	27.09	0	0.00	27.00	27	453	5.96%
2019/07/24	110	30.24	111	30.22	29.50	-1	472	-0.21%	大買/大賣/
2019/07/16	8	28.95	37	28.28	29.80	-29	396	-7.32%
2019/07/11	1	26.90	0	0.00	26.80	1	414	0.24%
2019/07/10	1	27.00	0	0.00	26.80	1	448	0.22%
2019/07/05	0	0.00	5	27.10	27.05	-5	447	-1.12%
2019/07/04	0	0.00	16	26.93	26.80	-16	448	-3.57%
2019/06/25	20	26.23	0	0.00	26.15	20	461	4.34%
2019/06/24	0	0.00	20	26.60	26.35	-20	461	-4.34%
2019/06/21	10	25.90	10	26.50	25.65	0	447	0.00%
2019/05/08	10	28.60	0	0.00	28.25	10	707	1.41%
2019/05/07	3	29.00	0	0.00	29.00	3	711	0.42%
2019/05/06	27	29.06	0	0.00	28.80	27	716	3.77%
2019/05/03	10	29.33	0	0.00	29.35	10	719	1.39%
2019/05/02	0	0.00	35	29.64	29.75	-35	722	-4.84%
2019/04/30	6	28.10	0	0.00	28.30	6	702	0.85%
2019/04/26	17	29.24	0	0.00	29.15	17	778	2.18%
2019/04/24	5	29.43	0	0.00	29.55	5	809	0.62%
2019/04/23	8	29.56	0	0.00	29.65	8	834	0.96%
2019/04/18	0	0.00	3	30.15	30.20	-3	835	-0.36%
2019/04/17	1	31.70	1	31.05	31.30	0	832	0.00%
2019/04/08	0	0.00	15	29.95	30.25	-15	802	-1.87%
2019/04/03	0	0.00	55	29.68	29.70	-55	810	-6.79%
2019/03/29	0	0.00	1	29.30	29.30	-1	814	-0.12%
2019/03/28	0	0.00	5	29.55	29.35	-5	828	-0.60%
2019/03/25	20	29.27	0	0.00	29.10	20	889	2.25%
2019/03/22	0	0.00	3	29.92	29.80	-3	897	-0.33%
2019/03/21	3	30.15	0	0.00	30.10	3	914	0.33%
2019/03/18	21	29.90	2	29.90	29.95	19	1,097	1.73%
2019/03/15	5	30.52	1	30.90	30.50	4	1,101	0.36%
2019/03/14	5	30.55	0	0.00	30.50	5	1,128	0.44%
2019/03/13	10	30.63	0	0.00	30.80	10	1,172	0.85%
2019/03/12	12	30.83	0	0.00	30.80	12	1,268	0.95%
2019/03/11	3	30.85	0	0.00	30.90	3	1,289	0.23%
2019/02/27	0	0.00	3	32.50	31.70	-3	1,533	-0.20%
2019/02/26	6	32.38	1	32.55	32.25	5	1,536	0.33%
2019/02/25	4	33.15	4	32.90	32.90	0	1,600	0.00%
2019/02/21	0	0.00	1	33.10	32.55	-1	1,601	-0.06%
2019/02/19	2	33.95	5	33.90	33.25	-3	1,593	-0.19%
2019/02/14	0	0.00	1	34.10	32.95	-1	1,575	-0.06%
2019/02/13	5	32.60	0	0.00	32.10	5	1,523	0.33%
2019/01/30	0	0.00	10	30.39	30.20	-10	1,494	-0.67%
2019/01/23	3	31.10	3	30.80	30.80	0	1,557	0.00%
2019/01/21	1	31.40	1	31.25	31.00	0	1,553	0.00%
2019/01/18	2	31.80	0	0.00	31.10	2	1,541	0.13%
2019/01/15	0	0.00	26	30.23	30.30	-26	1,479	-1.76%
2019/01/14	11	29.39	0	0.00	29.25	11	1,457	0.75%
2019/01/11	15	30.05	12	30.48	29.70	3	1,462	0.21%
2019/01/10	12	30.08	0	0.00	30.25	12	1,457	0.82%
2019/01/09	0	0.00	5	30.60	30.20	-5	1,464	-0.34%
2019/01/08	6	30.15	11	30.51	30.30	-5	1,463	-0.34%
2019/01/07	0	0.00	10	30.90	30.15	-10	1,470	-0.68%
2019/01/04	32	29.42	31	29.72	30.15	1	1,485	0.07%
2019/01/03	20	30.13	0	0.00	30.15	20	1,482	1.35%
2018/12/28	0	0.00	10	30.70	30.95	-10	1,520	-0.66%
2018/12/27	0	0.00	20	30.38	29.85	-20	1,528	-1.31%
2018/12/26	20	29.69	44	30.66	29.50	-24	1,541	-1.56%
2018/12/25	28	29.71	15	29.90	30.15	13	1,534	0.85%
2018/12/24	1	29.90	15	30.57	30.60	-14	1,552	-0.90%
2018/12/20	53	30.09	4	28.85	29.35	49	1,603	3.06%
2018/12/19	11	30.91	0	0.00	30.90	11	1,633	0.67%
2018/12/13	28	34.76	28	34.87	34.05	0	1,671	0.00%
2018/12/12	0	0.00	2	34.73	34.75	-2	1,598	-0.13%
2018/12/11	2	31.73	15	31.71	31.60	-13	1,497	-0.87%
2018/12/10	21	31.27	6	31.50	31.25	15	1,513	0.99%
2018/12/07	1	32.60	11	31.85	31.95	-10	1,514	-0.66%
2018/12/06	10	31.54	0	0.00	31.00	10	1,502	0.67%
2018/11/27	0	0.00	7	31.59	31.50	-7	1,287	-0.54%
2018/11/22	1	29.90	0	0.00	29.60	1	1,286	0.08%
2018/11/21	1	29.60	0	0.00	30.60	1	1,252	0.08%
2018/11/20	4	29.64	0	0.00	29.30	4	1,267	0.32%
2018/11/15	4	29.65	4	29.35	29.15	0	1,293	0.00%
2018/10/16	1	31.15	1	31.60	31.05	0	2,333	0.00%
2018/10/04	7	37.11	0	0.00	37.10	7	3,165	0.22%
2018/10/02	5	40.45	5	40.26	39.40	0	3,295	0.00%
2018/09/28	0	0.00	1	39.85	39.30	-1	3,492	-0.03%
2018/09/27	1	39.50	1	40.60	39.05	0	3,610	0.00%
2018/09/26	1	40.05	0	0.00	39.60	1	3,666	0.03%
2018/09/25	3	39.70	32	40.27	41.50	-29	3,821	-0.76%
2018/09/18	10	37.65	0	0.00	37.20	10	4,009	0.25%
2018/09/14	0	0.00	1	39.30	39.35	-1	4,098	-0.02%
2018/09/07	21	40.10	0	0.00	38.60	21	4,273	0.49%
2018/09/06	1	40.90	0	0.00	41.10	1	4,616	0.02%
2018/08/30	2	43.40	2	43.00	43.70	0	6,213	0.00%
2018/08/28	1	43.20	10	42.52	42.20	-9	6,247	-0.14%
2018/08/27	5	42.00	25	41.60	43.90	-20	6,284	-0.32%
2018/08/24	20	40.40	0	0.00	40.70	20	6,352	0.31%
2018/08/23	0	0.00	1	41.60	41.75	-1	6,603	-0.02%
2018/08/22	0	0.00	1	42.80	42.00	-1	6,918	-0.01%
2018/08/17	6	44.53	15	43.87	42.60	-9	7,522	-0.12%
2018/08/16	8	42.05	12	42.55	42.40	-4	7,599	-0.05%
2018/08/15	4	42.20	0	0.00	42.00	4	7,619	0.05%
2018/08/14	2	42.28	2	42.50	43.30	0	7,595	0.00%
2018/08/13	10	42.34	11	40.50	42.30	-1	7,567	-0.01%
2018/08/10	7	44.34	0	0.00	43.55	7	7,510	0.09%
2018/08/09	3	46.77	0	0.00	46.30	3	7,426	0.04%
2018/08/07	1	48.40	0	0.00	47.60	1	7,390	0.01%
2018/08/01	1	48.55	1	47.90	47.80	0	7,235	0.00%
2018/07/30	1	48.00	2	48.85	48.40	-1	7,157	-0.01%
2018/07/27	23	50.45	1	50.10	50.40	22	7,101	0.31%
2018/07/26	10	51.40	10	50.50	50.10	0	7,045	0.00%
2018/07/25	10	50.50	32	48.98	50.50	-22	6,913	-0.32%
2018/07/24	42	51.37	42	51.07	50.50	0	6,842	0.00%
2018/07/23	16	47.68	16	46.59	48.50	0	6,648	0.00%
2018/07/20	7	47.44	5	46.80	46.90	2	6,582	0.03%
2018/07/19	3	48.62	2	49.00	48.80	1	6,510	0.02%
2018/07/18	11	48.69	15	49.07	48.90	-4	6,452	-0.06%
2018/07/17	18	52.60	13	51.59	50.40	5	6,275	0.08%
2018/07/16	11	52.28	10	55.50	55.50	1	5,936	0.02%
2018/07/13	10	50.90	11	50.50	50.50	-1	5,845	-0.02%
2018/07/12	12	50.00	14	49.89	50.20	-2	5,792	-0.03%
2018/07/11	6	48.62	2	50.40	48.90	4	5,753	0.07%
2018/07/10	11	49.10	5	49.31	49.85	6	5,666	0.11%
2018/07/09	0	0.00	5	48.20	47.80	-5	5,599	-0.09%
2018/07/06	5	46.56	9	46.84	48.50	-4	5,498	-0.07%
2018/07/05	5	47.10	15	48.80	47.00	-10	5,368	-0.19%
2018/07/04	3	50.90	7	52.66	51.00	-4	5,239	-0.08%
2018/07/03	30	54.44	10	54.81	53.00	20	5,140	0.39%
2018/07/02	1	53.50	0	0.00	52.00	1	4,934	0.02%
2018/06/28	2	51.10	0	0.00	52.40	2	4,759	0.04%
2018/06/26	1	48.30	1	46.70	49.00	0	4,633	0.00%
2018/06/22	0	0.00	2	51.20	50.00	-2	4,543	-0.04%
2018/06/21	2	53.00	0	0.00	54.80	2	4,510	0.04%
2018/06/15	1	57.40	0	0.00	57.50	1	4,426	0.02%
2018/06/14	30	59.07	34	59.69	60.20	-4	4,339	-0.09%
2018/06/13	22	59.00	23	59.75	55.50	-1	3,971	-0.03%
2018/06/12	7	54.64	9	54.98	56.50	-2	3,542	-0.06%
2018/06/11	11	50.26	15	50.53	51.40	-4	3,159	-0.13%
2018/06/08	22	45.43	10	45.35	46.80	12	2,873	0.42%
2018/06/07	0	0.00	4	40.68	42.55	-4	2,515	-0.16%
2018/06/06	1	38.45	1	39.00	38.70	0	2,331	0.00%
2018/06/05	2	37.45	18	38.32	38.05	-16	2,288	-0.70%
2018/06/04	1	39.95	5	40.10	39.20	-4	2,223	-0.18%
2018/06/01	8	38.81	10	39.15	38.80	-2	2,159	-0.09%
2018/05/31	67	41.99	39	41.43	39.05	28	2,106	1.33%
2018/05/30	10	38.56	15	39.12	40.00	-5	1,838	-0.27%
2018/05/29	14	38.61	18	38.29	36.80	-4	1,516	-0.26%
2018/05/28	20	35.99	19	36.11	36.50	1	1,287	0.08%
2018/05/25	18	33.23	16	34.01	34.00	2	1,087	0.18%
2018/05/24	9	30.94	9	31.03	32.20	0	863	0.00%
2018/05/23	1	28.25	1	28.45	29.30	0	716	0.00%
2018/05/10	0	0.00	1	27.85	27.90	-1	719	-0.14%
2018/05/08	3	26.40	1	27.40	27.25	2	781	0.26%
2018/05/03	1	26.00	0	0.00	25.95	1	927	0.11%
2018/04/27	0	0.00	7	26.14	26.45	-7	1,175	-0.60%
2018/04/26	5	26.11	0	0.00	25.80	5	1,189	0.42%
2018/04/24	0	0.00	10	26.85	26.55	-10	1,233	-0.81%
2018/04/19	10	29.55	0	0.00	28.95	10	1,219	0.82%
2018/04/12	0	0.00	5	27.10	27.00	-5	1,177	-0.42%
2018/03/30	0	0.00	2	27.15	26.95	-2	1,453	-0.14%
2018/03/29	0	0.00	6	26.99	26.90	-6	1,482	-0.40%
2018/03/23	1	26.85	5	26.90	26.90	-4	1,619	-0.25%
2018/03/21	2	29.40	10	29.15	28.80	-8	1,605	-0.50%
2018/03/20	5	27.61	0	0.00	27.90	5	1,569	0.32%
2018/02/27	5	29.70	0	0.00	29.20	5	1,819	0.27%
2018/02/12	0	0.00	5	27.85	27.60	-5	2,214	-0.23%
2018/02/07	0	0.00	2	29.00	28.65	-2	2,455	-0.08%
2018/02/06	10	28.28	5	27.90	28.20	5	2,501	0.20%
2018/02/05	0	0.00	6	30.97	31.00	-6	2,492	-0.24%
2018/02/02	2	32.20	4	32.00	32.00	-2	2,516	-0.08%
2018/02/01	5	33.25	3	34.08	32.50	2	2,621	0.08%
2018/01/29	1	33.40	11	31.75	33.25	-10	2,665	-0.38%
2018/01/26	0	0.00	3	32.40	32.00	-3	2,697	-0.11%
2018/01/25	10	33.03	13	32.33	31.70	-3	2,758	-0.11%
2018/01/24	11	31.44	7	31.56	32.50	4	3,091	0.13%
2018/01/23	24	33.28	6	33.50	32.55	18	3,231	0.56%
2018/01/22	10	31.10	7	30.70	31.80	3	3,183	0.09%
2018/01/12	0	0.00	2	31.50	31.70	-2	3,844	-0.05%
2018/01/11	0	0.00	8	31.04	30.85	-8	3,979	-0.20%
2018/01/09	2	30.65	17	30.97	30.50	-15	3,962	-0.38%
2018/01/08	3	32.02	1	32.10	31.90	2	3,946	0.05%
2018/01/05	3	32.35	5	33.10	32.35	-2	3,938	-0.05%
2018/01/04	8	32.31	5	31.80	31.95	3	3,894	0.08%
2018/01/03	19	32.82	17	32.97	32.40	2	3,883	0.05%
2018/01/02	42	32.81	16	32.85	32.50	26	3,851	0.68%