富鼎 (8261)-統一-城中券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	96.44	3	95.60	95.90	10	1,894	0.53%
2024/11/21	0	0.00	10	95.90	94.80	-10	1,843	-0.54%
2024/11/20	3.1	95.30	10	95.40	95.00	-6.9	1,810	-0.38%
2024/11/19	25	96.24	25	96.72	96.70	0	1,735	0.00%
2024/11/18	0	0.00	15	93.40	93.00	-15	1,680	-0.89%
2024/11/15	0	0.00	11	96.01	95.40	-11	1,645	-0.67%
2024/11/14	8	97.15	27	96.70	96.30	-19	1,597	-1.19%
2024/11/13	1	95.30	11	94.74	94.80	-10	1,514	-0.66%
2024/11/12	4	97.44	5	95.16	94.70	-1	1,472	-0.07%
2024/11/11	13	99.32	7	97.87	98.20	6	1,391	0.43%
2024/11/08	20	99.33	8	99.08	99.00	12	1,306	0.92%
2024/11/07	26	95.08	44	95.00	95.70	-18	1,023	-1.76%
2024/11/06	87	92.85	32	92.74	91.90	55	822	6.69%
2024/11/05	39	87.28	8	88.31	91.50	31	535	5.80%
2024/10/30	0	0.00	1	80.00	78.80	-1	369	-0.27%
2024/10/16	1	77.90	0	0.00	77.00	1	387	0.26%
2024/10/08	1	79.20	0	78.80	79.00	1	407	0.24%
2024/09/26	0	0.00	1	83.00	81.60	-1	431	-0.23%
2024/09/23	0	0.00	1	79.30	80.50	-1	390	-0.26%
2024/09/03	1	78.00	0	0.00	77.50	1	451	0.22%
2024/09/02	1	78.60	0	0.00	78.40	1	459	0.22%
2024/08/30	0	0.00	2	79.60	79.00	-2	460	-0.43%
2024/08/23	0	0.00	0	77.60	77.00	0	487	0.00%
2024/08/20	0	0.00	1	76.10	76.40	-1	513	-0.19%
2024/08/16	1	74.90	0	0.00	74.30	1	517	0.19%
2024/08/13	1	73.60	0	0.00	74.10	1	521	0.19%
2024/08/12	0	0.00	0	74.00	73.60	0	525	0.00%
2024/08/07	0.1	72.50	0	0.00	72.40	0.1	523	0.02%
2024/08/05	0	0.00	0.2	70.50	69.20	-0.2	512	-0.03%
2024/08/02	1	78.40	0	0.00	76.80	1	501	0.20%
2024/07/31	0	0.00	1	79.00	79.00	-1	502	-0.20%
2024/07/30	1	76.00	0	0.00	77.30	1	502	0.20%
2024/07/23	0	0.00	1	80.70	80.00	-1	498	-0.20%
2024/07/19	1	83.80	0	0.00	83.20	1	493	0.20%
2024/07/17	2	86.15	0	0.00	85.90	2	487	0.41%
2024/07/11	2	88.00	0	0.00	88.00	2	483	0.41%
2024/07/04	0	0.00	1	87.80	87.40	-1	485	-0.21%
2024/07/03	0	0.00	5	88.10	87.20	-5	487	-1.03%
2024/07/01	0	0.00	3	85.90	85.60	-3	470	-0.64%
2024/06/17	5	86.70	1	85.70	86.50	4	566	0.71%
2024/06/06	2	82.15	0	0.00	81.90	2	558	0.36%
2024/05/23	1	82.70	0	0.00	81.80	1	563	0.18%
2024/05/16	0	0.00	1	83.60	83.30	-1	588	-0.17%
2024/05/10	1	83.20	0	0.00	83.70	1	627	0.16%
2024/05/09	0	0.00	7	84.20	83.10	-7	628	-1.11%
2024/05/06	0	0.00	1	82.20	83.10	-1	638	-0.16%
2024/05/03	1	81.90	0	0.00	81.60	1	639	0.16%
2024/04/22	1	79.10	0	0.00	78.30	1	700	0.14%
2024/04/19	0	0.00	2	79.70	79.90	-2	698	-0.29%
2024/04/15	1	85.10	0.1	85.60	84.60	0.9	683	0.14%
2024/04/12	0.1	85.60	0	0.00	85.60	0.1	686	0.01%
2024/04/10	2	87.35	1	86.50	86.50	1	688	0.15%
2024/03/29	1	87.80	1	88.80	87.00	0	681	0.00%
2024/03/28	1	88.40	1	87.60	88.50	0	670	0.00%
2024/03/27	0	0.00	0.1	85.01	84.60	-0.1	624	-0.01%
2024/03/26	0.1	84.21	0	0.00	83.90	0.1	635	0.01%
2024/03/25	2	85.30	0	0.00	85.20	2	645	0.31%
2024/03/22	0	0.00	1	84.60	85.30	-1	664	-0.15%
2024/03/21	1	84.20	0	0.00	84.00	1	678	0.15%
2024/03/19	0	0.00	1	84.60	84.60	-1	712	-0.14%
2024/03/12	2	86.65	0	0.00	86.50	2	885	0.23%
2024/02/29	1	87.80	0	0.00	87.60	1	1,319	0.08%
2024/02/23	0	0.00	2	89.00	87.80	-2	1,682	-0.12%
2024/02/19	0	0.00	1	91.00	91.00	-1	1,952	-0.05%
2024/02/05	0	0.00	1	87.40	87.40	-1	1,979	-0.05%
2024/02/02	0	0.00	1	87.90	87.90	-1	1,974	-0.05%
2024/01/31	0	0.00	1	88.80	88.80	-1	1,982	-0.05%
2024/01/29	2	89.50	0	0.00	90.20	2	1,990	0.10%
2024/01/24	2	91.10	0	0.00	91.10	2	1,977	0.10%
2024/01/16	1	89.90	0	0.00	90.10	1	1,978	0.05%
2024/01/11	4	91.80	0	0.00	91.70	4	1,994	0.20%
2024/01/02	0	98.20	1	96.50	96.50	-1	2,139	-0.05%
2023/12/19	0	0.00	1	96.90	97.90	-1	2,067	-0.05%
2023/12/18	1	98.40	1	98.50	98.40	0	2,050	0.00%
2023/12/15	1	101.00	0	0.00	100.00	1	2,035	0.05%
2023/12/14	0	0.00	1	101.50	102.50	-1	2,023	-0.05%
2023/12/12	0	0.00	5	102.80	101.50	-5	2,004	-0.25%
2023/12/08	4	100.00	2	100.00	100.00	2	1,934	0.10%
2023/12/07	2	103.50	0	0.00	101.00	2	1,888	0.11%
2023/12/06	2	101.00	2	101.50	102.00	0	1,872	0.00%
2023/11/30	5	106.30	7.1	106.43	105.50	-2.1	1,871	-0.11%
2023/11/29	3	102.50	0	0.00	103.00	3	1,728	0.17%
2023/11/28	0	0.00	3	99.37	101.00	-3	1,654	-0.18%
2023/11/27	7	99.37	4	96.60	96.00	3	1,586	0.19%
2023/11/24	1	96.50	1	97.30	98.70	0	1,543	0.00%
2023/11/22	0	0.00	2	99.00	98.20	-2	1,309	-0.15%
2023/11/21	1	98.30	0	0.00	94.60	1	1,184	0.08%
2023/11/20	0	0.00	5	91.50	96.90	-5	1,115	-0.45%
2023/11/17	5	90.00	0	0.00	90.00	5	955	0.52%
2023/11/16	1	88.40	0	0.00	89.40	1	948	0.11%
2023/11/15	5	86.70	6	87.13	89.00	-1	927	-0.11%
2023/10/30	1	85.80	0	0.00	85.20	1	872	0.11%
2023/10/24	0	0.00	5.1	85.52	85.60	-5.1	859	-0.59%
2023/10/23	0.1	86.24	0.1	86.62	85.60	0	860	-0.01%
2023/10/20	0.1	87.15	5	86.20	86.90	-4.9	861	-0.56%
2023/10/19	0.1	88.82	0	0.00	88.00	0.1	858	0.01%
2023/10/18	11	90.17	0	0.00	89.40	11	854	1.29%
2023/10/17	2	90.20	1	91.30	89.40	1	793	0.13%
2023/10/02	0	0.00	1	83.50	84.30	-1	756	-0.13%
2023/09/28	1	82.80	0	0.00	82.60	1	762	0.13%
2023/09/20	0	0.00	1	85.30	84.90	-1	812	-0.12%
2023/09/18	0	0.00	5	88.00	88.10	-5	810	-0.62%
2023/09/15	1	86.90	8	86.98	87.30	-7	809	-0.86%
2023/09/14	10	87.80	8	87.43	87.40	2	807	0.25%
2023/09/11	0	0.00	7	85.66	85.30	-7	804	-0.87%
2023/09/08	1	86.50	7	86.33	87.50	-6	809	-0.74%
2023/09/07	24	88.95	0	0.00	88.00	24	814	2.95%
2023/08/28	0	0.00	1	80.60	80.40	-1	810	-0.12%
2023/08/18	3	84.97	3	84.87	83.80	0	805	0.00%
2023/08/14	1	84.00	0	0.00	84.30	1	938	0.11%
2023/08/10	3	89.83	0	0.00	89.70	3	927	0.32%
2023/08/04	0	0.00	1	94.50	94.70	-1	949	-0.11%
2023/08/01	10	93.70	0	0.00	93.80	10	951	1.05%
2023/07/17	0	0.00	1	97.80	97.70	-1	1,024	-0.10%
2023/07/10	1	97.20	6	96.70	95.90	-5	1,224	-0.41%
2023/07/07	0	0.00	1	98.60	98.90	-1	1,259	-0.08%
2023/07/04	0	0.00	1	103.50	102.00	-1	1,414	-0.07%
2023/07/03	1	105.50	0	0.00	106.50	1	1,401	0.07%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	0	0.00	1	107.00	107.00	-1	1,428	-0.07%
2023/06/20	2	105.25	0.2	105.50	105.50	1.8	1,432	0.13%
2023/06/19	0	0.00	2	106.00	105.00	-2	1,438	-0.14%
2023/06/16	6	107.00	0	0.00	107.00	6	1,432	0.42%
2023/06/13	1	110.00	1	109.50	110.00	0	1,462	0.00%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/06	0	0.00	1	110.50	110.50	-1	1,468	-0.07%
2023/06/01	1	110.50	0	0.00	108.50	1	1,480	0.07%
2023/05/29	0	0.00	3	106.33	106.50	-3	1,464	-0.20%
2023/05/26	2	105.50	0	0.00	104.50	2	1,472	0.14%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/23	1	106.00	3	105.83	106.00	-2	1,548	-0.13%
2023/05/22	6	105.50	9	105.56	106.50	-3	1,570	-0.19%
2023/05/19	33.2	111.05	27	109.28	105.00	6.2	1,628	0.38%
2023/05/15	0	0.00	1	98.70	98.70	-1	1,581	-0.06%
2023/05/12	1	99.80	0.1	100.50	100.50	0.9	1,610	0.06%
2023/05/09	0	0.00	1	102.50	102.00	-1	1,770	-0.06%
2023/05/04	0	0.00	0.1	104.00	103.00	-0.1	1,918	-0.01%
2023/05/02	0	0.00	5	105.50	105.00	-5	2,060	-0.24%
2023/04/27	1	102.00	0	0.00	102.50	1	2,154	0.05%
2023/04/26	2	103.00	0	0.00	103.00	2	2,160	0.09%
2023/04/24	1	105.00	5	106.00	105.50	-4	2,277	-0.18%
2023/04/18	0	0.00	1	114.00	114.00	-1	2,230	-0.04%
2023/04/17	1	113.00	0	0.00	113.00	1	2,177	0.05%
2023/04/13	0	0.00	6	115.50	113.50	-6	2,158	-0.28%
2023/04/12	0	0.00	14	113.04	114.50	-14	2,102	-0.67%
2023/04/11	18	112.39	15	114.33	113.50	3	2,065	0.15%
2023/04/10	0	0.00	0.1	106.50	108.50	-0.1	1,944	-0.01%
2023/04/07	0	0.00	1	104.50	104.50	-1	1,954	-0.05%
2023/03/29	19	102.50	0	0.00	102.50	19	2,010	0.94%
2023/03/27	1	106.50	0	0.00	106.00	1	2,040	0.05%
2023/03/24	0	0.00	1	107.50	107.00	-1	2,084	-0.05%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/20	0.1	106.50	0	0.00	106.00	0.1	2,147	0.00%
2023/03/16	1	102.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	1	105.00	3	105.33	105.00	-2	2,250	-0.09%
2023/03/14	1	106.00	1	105.00	104.50	0	2,308	0.00%
2023/03/13	0	0.00	0.3	106.00	106.00	-0.3	2,404	-0.01%
2023/03/10	5	108.50	1	110.50	108.50	4	2,547	0.16%
2023/03/08	2.2	113.04	2	113.25	113.00	0.2	2,672	0.01%
2023/03/07	1	112.00	1	112.00	112.00	0	2,729	0.00%
2023/03/06	1	111.50	0	0.00	111.50	1	2,878	0.03%
2023/03/03	1.1	110.50	0	0.00	110.00	1.1	3,013	0.04%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	0	109.00	0	0.00	109.50	0	3,436	0.00%
2023/02/23	0	111.00	2	110.00	110.00	-2	3,453	-0.06%
2023/02/22	1	111.50	2	111.00	109.50	-1	3,523	-0.03%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	4	115.25	9	114.67	114.50	-5	3,544	-0.14%
2023/02/16	3	114.50	6	113.67	115.00	-3	3,498	-0.09%
2023/02/13	0	0.00	10	111.25	111.00	-10	3,523	-0.28%
2023/02/09	4	114.00	54	116.02	113.50	-50	3,566	-1.40%
2023/02/08	21	114.55	100	114.75	114.00	-79	3,488	-2.26%
2023/02/07	0	113.00	0	0.00	113.50	0	3,456	0.00%
2023/02/06	0	112.50	5	113.50	112.50	-5	3,540	-0.14%
2023/02/03	1	116.50	3	115.50	112.50	-2	3,527	-0.06%
2023/02/02	0	114.50	12	115.00	115.50	-12	3,484	-0.34%
2023/02/01	9	114.00	8	113.56	114.50	1	3,433	0.03%
2023/01/31	6.1	114.41	36	114.68	114.00	-29.9	3,417	-0.88%
2023/01/30	12	109.50	1	111.50	111.00	11	3,334	0.33%
2023/01/17	1	105.00	1	104.50	105.00	0	3,263	0.00%
2023/01/13	13	104.58	17	106.18	104.00	-4	3,316	-0.12%
2023/01/12	1	107.50	2	108.50	107.00	-1	3,310	-0.03%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2022/12/28	1	107.50	0	0.00	105.50	1	3,714	0.03%
2022/12/27	2	109.00	2	108.00	108.50	0	3,723	0.00%
2022/12/23	1	105.50	0	0.00	106.00	1	3,749	0.03%
2022/12/20	1	107.50	1	104.00	105.00	0	3,921	0.00%
2022/12/19	0	0.00	2	107.50	107.00	-2	3,955	-0.05%
2022/12/16	2	108.50	0	0.00	110.00	2	4,027	0.05%
2022/12/09	2	108.25	4	108.75	107.00	-2	4,281	-0.05%
2022/12/08	1	111.50	10	110.50	110.50	-9	4,270	-0.21%
2022/12/07	7	111.71	5	111.40	110.00	2	4,274	0.05%
2022/12/06	5	116.30	0	0.00	114.50	5	4,241	0.12%
2022/12/05	22	120.36	48	120.29	117.00	-26	4,218	-0.62%
2022/12/02	12	118.67	5	119.30	117.50	7	4,157	0.17%
2022/12/01	55	115.75	10	116.20	114.50	45	4,057	1.11%
2022/11/30	54	113.99	7	114.07	114.50	47	4,032	1.17%
2022/11/29	5	113.30	2	112.75	113.50	3	4,017	0.07%
2022/11/28	57	113.79	2	114.00	114.00	55	3,993	1.38%
2022/11/25	54	111.01	4	112.38	110.50	50	3,984	1.25%
2022/11/24	11	109.55	153	108.32	110.50	-142	3,893	-3.65%	大賣/鉅額交易
2022/11/23	245	108.54	93	108.80	107.00	152	3,705	4.10%	大買/鉅額交易
2022/11/22	10	100.50	10	100.50	100.50	0	3,542	0.00%
2022/11/18	0	0.00	32	107.72	103.50	-32	3,830	-0.84%
2022/11/16	10	103.00	11	101.55	102.50	-1	4,041	-0.02%
2022/11/15	1	100.50	3	101.50	101.50	-2	4,106	-0.05%
2022/11/14	10	101.00	0	0.00	101.00	10	4,501	0.22%
2022/11/11	2	100.75	1	103.00	99.50	1	4,747	0.02%
2022/11/10	0	0.00	4	99.20	99.20	-4	4,728	-0.08%
2022/11/09	2	100.50	1	101.00	101.00	1	4,732	0.02%
2022/11/08	1	101.00	1	103.00	99.20	0	4,748	0.00%
2022/11/03	25	101.00	0	0.00	101.50	25	4,766	0.52%
2022/11/02	0	0.00	3	101.13	101.00	-3	4,765	-0.06%
2022/10/31	1	95.10	3	95.37	94.70	-2	4,756	-0.04%
2022/10/28	3	94.23	2	93.50	93.60	1	4,784	0.02%
2022/10/25	1	95.90	5	95.92	96.10	-4	4,957	-0.08%
2022/10/24	2	96.30	2	98.95	95.80	0	4,983	0.00%
2022/10/21	1	95.90	0	0.00	94.50	1	5,022	0.02%
2022/10/19	0	0.00	1	102.00	98.70	-1	5,122	-0.02%
2022/10/18	2	102.50	0	0.00	101.50	2	5,223	0.04%
2022/10/17	1	96.40	1	96.30	101.50	0	5,292	0.00%
2022/10/14	0	0.00	2	95.50	100.00	-2	5,387	-0.04%
2022/10/13	2	97.90	5	95.32	92.30	-3	5,359	-0.06%
2022/10/12	1	100.50	0	0.00	102.50	1	5,301	0.02%
2022/10/11	0	0.00	1	103.00	101.50	-1	5,342	-0.02%
2022/10/07	1	107.00	1	107.00	106.50	0	5,384	0.00%
2022/10/05	1	109.50	2	110.75	109.00	-1	5,454	-0.02%
2022/09/30	2	103.50	3	104.50	105.50	-1	5,576	-0.02%
2022/09/29	0	0.00	2	104.25	103.50	-2	5,658	-0.04%
2022/09/28	0	0.00	1	105.00	102.00	-1	5,722	-0.02%
2022/09/27	3	108.00	2	107.75	107.50	1	5,773	0.02%
2022/09/26	1	110.50	1	108.50	108.50	0	5,793	0.00%
2022/09/23	4	116.13	14	115.93	112.50	-10	5,900	-0.17%
2022/09/22	3	116.00	4	115.00	116.50	-1	5,955	-0.02%
2022/09/21	1	114.50	3	115.00	114.00	-2	5,995	-0.03%
2022/09/20	5	114.00	0	0.00	112.50	5	6,025	0.08%
2022/09/19	1	113.00	4	111.88	112.00	-3	6,148	-0.05%
2022/09/16	7	108.71	1	108.50	109.00	6	6,178	0.10%
2022/09/15	1	110.00	11	109.59	109.50	-10	6,317	-0.16%
2022/09/14	12	109.29	2	107.25	109.50	10	6,459	0.15%
2022/09/13	1	110.00	1	110.50	109.00	0	6,555	0.00%
2022/09/12	3	109.67	0	0.00	109.00	3	6,682	0.04%
2022/09/08	1	105.00	1	105.00	106.50	0	6,844	0.00%
2022/09/07	1	105.50	4	104.25	103.50	-3	7,045	-0.04%
2022/09/06	1	109.00	1	109.50	108.50	0	7,081	0.00%
2022/09/05	1	113.50	3	114.67	112.50	-2	7,186	-0.03%
2022/09/02	3	117.00	2	116.25	117.00	1	7,256	0.01%
2022/09/01	7	119.29	34	119.82	115.00	-27	7,378	-0.37%
2022/08/31	6	116.00	9	116.50	116.50	-3	7,317	-0.04%
2022/08/30	5	115.50	0	0.00	116.00	5	7,503	0.07%
2022/08/29	15	113.93	10	114.60	114.00	5	8,022	0.06%
2022/08/26	9	119.39	12	122.33	117.50	-3	8,217	-0.04%
2022/08/25	1	118.00	3	118.17	118.00	-2	8,843	-0.02%
2022/08/24	9	117.11	12	117.29	117.00	-3	8,976	-0.03%
2022/08/23	10	114.90	14	113.96	119.00	-4	9,484	-0.04%
2022/08/22	8	113.00	14	113.71	112.00	-6	9,509	-0.06%
2022/08/19	60	118.81	121	117.00	116.50	-61	9,487	-0.64%	大賣/
2022/08/18	120	113.81	9	111.00	114.50	111	9,186	1.21%	大買/鉅額交易
2022/08/17	2	105.00	4	105.00	104.50	-2	9,000	-0.02%
2022/08/16	4	107.13	4	106.00	105.50	0	9,067	0.00%
2022/08/15	8	108.25	1	108.00	108.00	7	9,227	0.08%
2022/08/10	0	0.00	1	101.00	100.50	-1	9,266	-0.01%
2022/08/09	0	0.00	3	101.67	102.00	-3	9,289	-0.03%
2022/08/08	3	101.83	1	101.00	102.00	2	9,303	0.02%
2022/08/05	0	0.00	5	103.80	104.50	-5	9,291	-0.05%
2022/08/04	1	99.60	1	101.00	101.50	0	9,293	0.00%
2022/08/03	3	100.33	3	101.67	100.00	0	9,299	0.00%
2022/08/02	4	102.25	1	102.00	102.00	3	9,268	0.03%
2022/08/01	3	106.33	8	105.19	105.50	-5	9,280	-0.05%
2022/07/29	13	111.00	14	110.89	111.00	-1	9,384	-0.01%
2022/07/28	2	112.25	4	110.63	110.00	-2	9,496	-0.02%
2022/07/27	1	112.50	2	108.75	112.50	-1	9,425	-0.01%
2022/07/26	5	108.20	4	107.00	107.50	1	9,363	0.01%
2022/07/25	20	114.05	3	112.33	112.00	17	9,297	0.18%
2022/07/22	3	112.83	47	111.56	112.50	-44	9,187	-0.48%
2022/07/21	52	110.48	9	110.39	111.00	43	9,114	0.47%
2022/07/19	1	104.50	2	103.50	103.50	-1	8,974	-0.01%
2022/07/18	1	105.00	1	105.50	106.00	0	8,934	0.00%
2022/07/15	1	104.00	1	103.00	103.00	0	8,863	0.00%
2022/07/14	2	101.00	2.1	99.95	103.00	-0.1	8,786	0.00%
2022/07/13	1	99.20	7	99.46	98.80	-6	8,681	-0.07%
2022/07/12	2	94.90	2	95.55	94.70	0	8,629	0.00%
2022/07/11	1	99.90	0	0.00	100.00	1	8,576	0.01%
2022/07/08	2.1	101.45	4	102.50	101.50	-1.9	8,535	-0.02%
2022/07/07	7	97.67	3	99.30	100.00	4	8,457	0.05%
2022/07/05	5	100.64	6	102.08	103.00	-1	8,297	-0.01%
2022/07/04	5	102.50	3	104.00	102.50	2	8,201	0.02%
2022/07/01	1	110.50	6	106.08	102.50	-5	8,120	-0.06%
2022/06/30	3	113.17	6	109.25	109.50	-3	7,972	-0.04%
2022/06/29	62	114.49	62	114.75	115.50	0	7,836	0.00%
2022/06/28	5	118.70	4	115.00	116.50	1	7,745	0.01%
2022/06/27	4	120.75	6	122.58	122.00	-2	7,680	-0.03%
2022/06/24	3	119.83	6	120.92	120.00	-3	7,527	-0.04%
2022/06/23	23	119.52	35	120.69	120.00	-12	7,435	-0.16%
2022/06/22	10	119.00	3	117.17	117.00	7	7,308	0.10%
2022/06/21	3.5	120.54	14.2	121.95	123.50	-10.7	7,196	-0.15%
2022/06/20	0	0.00	30	122.63	118.00	-30	7,229	-0.42%
2022/06/17	0	0.00	64	123.45	122.00	-64	7,118	-0.90%
2022/06/16	122	126.77	38	131.37	125.00	84	7,064	1.19%	大買/
2022/06/15	4	131.88	5	132.10	129.00	-1	7,025	-0.01%
2022/06/14	10	133.00	33	133.79	134.00	-23	7,084	-0.32%
2022/06/13	54	132.28	62	132.32	132.50	-8	6,955	-0.12%
2022/06/10	36	135.10	45	135.63	133.50	-9	6,900	-0.13%
2022/06/09	14	134.32	13	135.62	135.50	1	6,731	0.01%
2022/06/08	2.1	135.54	19	135.16	135.50	-16.9	6,649	-0.25%
2022/06/07	78	141.24	174	141.75	134.00	-96	6,439	-1.49%	大賣/
2022/06/06	78	138.67	157	140.92	139.50	-79	5,902	-1.34%	大賣/
2022/06/02	365	141.01	137	144.03	138.50	228	5,674	4.02%	大買/大賣/鉅額交易
2022/06/01	6	139.75	80	137.17	142.00	-74	4,842	-1.53%
2022/05/31	197	130.10	69	132.47	129.50	128	4,620	2.77%	大買/鉅額交易
2022/05/30	0	0.00	45	124.61	128.50	-45	3,995	-1.13%
2022/05/27	6	114.67	15	116.00	117.00	-9	3,813	-0.24%
2022/05/26	52	113.66	21	114.43	113.00	31	3,737	0.83%
2022/05/25	0	0.00	3	118.00	118.00	-3	3,635	-0.08%
2022/05/24	4	116.25	12	116.42	115.00	-8	3,587	-0.22%
2022/05/23	12	117.96	5	119.00	115.00	7	3,511	0.20%
2022/05/20	5	112.20	4	110.50	112.50	1	3,360	0.03%
2022/05/19	0	0.00	7	109.79	110.50	-7	3,287	-0.21%
2022/05/18	1	108.50	0	0.00	109.00	1	3,250	0.03%
2022/05/17	1	110.00	2	109.75	110.00	-1	3,217	-0.03%
2022/05/16	1	110.00	3	109.50	108.50	-2	3,219	-0.06%
2022/05/13	9	109.06	0	0.00	107.50	9	3,203	0.28%
2022/05/12	0	0.00	7	109.29	107.00	-7	3,230	-0.22%
2022/05/11	0	0.00	1.1	108.45	108.00	-1.1	3,274	-0.03%
2022/05/10	2	105.75	1	106.50	108.50	1	3,309	0.03%
2022/05/09	6	106.00	2	107.00	105.00	4	3,310	0.12%
2022/05/06	11.1	108.57	17.1	107.80	109.00	-6	3,255	-0.18%
2022/05/05	5	108.50	2.1	109.95	109.00	2.9	3,061	0.09%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	90.60	0	0.00	91.00	1	2,924	0.03%
2022/04/29	0.1	90.70	0	0.00	89.90	0.1	2,942	0.00%
2022/04/28	1.1	89.52	1	90.10	88.80	0.1	2,956	0.00%
2022/04/27	2	89.90	1	90.10	90.30	1	2,968	0.03%
2022/04/26	3	98.37	0	0.00	94.50	3	2,940	0.10%
2022/04/25	0	0.00	1	101.00	99.50	-1	2,915	-0.03%
2022/04/21	0.1	103.50	0	0.00	103.00	0.1	2,937	0.00%
2022/04/20	0	0.00	2	102.50	102.50	-2	2,970	-0.07%
2022/04/19	0	0.00	2	102.75	101.50	-2	3,029	-0.07%
2022/04/18	2	102.00	1	103.50	101.50	1	3,059	0.03%
2022/04/14	3	106.17	0	0.00	104.50	3	3,271	0.09%
2022/04/13	3	103.33	1	104.50	105.50	2	3,424	0.06%
2022/04/11	2	105.50	1	102.50	102.00	1	4,033	0.02%
2022/04/08	1	107.50	0	0.00	107.50	1	4,669	0.02%
2022/04/07	0	0.00	1	108.50	104.50	-1	4,719	-0.02%
2022/04/06	2	109.50	2	110.00	110.00	0	4,726	0.00%
2022/03/30	5	114.00	5	114.80	114.00	0	4,785	0.00%
2022/03/29	1	111.50	1	112.50	112.50	0	4,757	0.00%
2022/03/28	1	109.50	1	111.50	110.50	0	4,781	0.00%
2022/03/25	2	115.25	3	114.00	112.00	-1	4,821	-0.02%
2022/03/24	5	115.80	0.1	116.00	115.00	4.9	4,831	0.10%
2022/03/23	11.3	115.81	2	118.50	115.00	9.3	4,821	0.19%
2022/03/21	13	116.31	10	114.30	113.50	3	4,698	0.06%
2022/03/18	4	114.50	1	115.00	114.00	3	4,571	0.07%
2022/03/17	7	108.86	10	108.85	112.00	-3	4,381	-0.07%
2022/03/16	6	105.67	3	106.00	105.00	3	4,250	0.07%
2022/03/15	2	107.00	0	0.00	104.50	2	4,258	0.05%
2022/03/14	1	105.00	0	0.00	105.00	1	4,295	0.02%
2022/03/11	1	104.00	4	105.50	105.00	-3	4,410	-0.07%
2022/03/10	6	104.67	2	105.00	105.00	4	4,433	0.09%
2022/03/09	0	0.00	1	101.00	101.50	-1	4,465	-0.02%
2022/03/08	1	100.50	1	101.50	99.50	0	4,506	0.00%
2022/03/03	2	106.50	1	107.50	107.50	1	4,639	0.02%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/25	1	102.50	1	100.50	100.50	0	4,707	0.00%
2022/02/24	1.1	102.82	1.1	100.14	100.00	-0.1	4,761	0.00%
2022/02/23	3	104.17	2	104.75	105.00	1	4,784	0.02%
2022/02/22	1	104.00	1	102.50	102.50	0	4,844	0.00%
2022/02/21	1	107.50	1	107.00	107.00	0	4,925	0.00%
2022/02/18	0.2	107.67	0	0.00	108.00	0.2	5,320	0.00%
2022/02/17	0.4	108.16	3	108.67	107.50	-2.6	5,449	-0.05%
2022/02/16	0	0.00	2	107.50	107.50	-2	5,636	-0.04%
2022/02/15	2	107.75	2	108.00	105.50	0	5,668	0.00%
2022/02/14	0	0.00	0	106.00	106.50	0	5,841	0.00%
2022/02/11	6	111.25	12	112.17	111.00	-6	5,846	-0.10%
2022/02/10	11.1	109.18	5	111.00	108.00	6	5,829	0.10%
2022/02/09	1.1	105.00	0	0.00	107.50	1.1	5,840	0.02%
2022/02/08	0	0.00	1	101.50	102.50	-1	6,052	-0.02%
2022/02/07	0	0.00	4	100.50	100.50	-4	6,398	-0.06%
2022/01/26	1	101.50	1	99.00	99.00	0	6,524	0.00%
2022/01/25	1	102.00	0	0.00	101.00	1	6,685	0.01%
2022/01/24	2	101.15	1	100.50	102.50	1	7,098	0.01%
2022/01/19	0	0.00	2	101.50	104.00	-2	7,397	-0.03%
2022/01/18	5	103.10	7	102.93	101.00	-2	7,460	-0.03%
2022/01/14	2	98.85	3	98.90	99.50	-1	7,580	-0.01%
2022/01/13	4	100.25	2	100.50	101.00	2	7,647	0.03%
2022/01/11	1	101.50	0	0.00	101.00	1	7,749	0.01%
2022/01/10	2	104.00	1	104.50	104.00	1	7,785	0.01%
2022/01/07	66	106.23	71	103.11	103.00	-5	7,876	-0.06%
2022/01/06	13	111.54	10	111.75	111.50	3	7,712	0.04%
2022/01/05	1	117.00	254	119.69	117.00	-253	7,612	-3.32%	大賣/鉅額交易
2022/01/04	269	121.39	159	123.58	121.00	110	7,481	1.47%	大買/大賣/鉅額交易
2022/01/03	209	124.04	69	122.49	123.00	140	7,037	1.99%	大買/鉅額交易
2021/12/30	1	114.00	5	113.00	114.00	-4	6,408	-0.06%
2021/12/29	1	110.00	6	110.83	109.50	-5	6,357	-0.08%
2021/12/28	6	111.67	0	0.00	112.00	6	6,375	0.09%
2021/12/23	7	111.36	1	111.50	110.50	6	6,389	0.09%
2021/12/21	0	0.00	1	110.50	112.50	-1	6,376	-0.02%
2021/12/20	2	111.75	3.1	111.63	111.50	-1.1	6,317	-0.02%
2021/12/17	0	0.00	3	110.83	108.50	-3	6,275	-0.05%
2021/12/16	1	111.00	1	110.00	111.00	0	6,245	0.00%
2021/12/15	1	107.50	3	106.83	107.00	-2	6,192	-0.03%
2021/12/14	1	104.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	4	107.63	9	106.89	107.00	-5	6,300	-0.08%
2021/12/09	9	110.00	1	111.00	108.00	8	6,327	0.13%
2021/12/08	13	113.38	5	113.10	111.50	8	6,324	0.13%
2021/12/07	6	111.92	7	112.57	110.00	-1	6,279	-0.02%
2021/12/06	1	108.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	4	109.13	7	109.29	110.00	-3	6,240	-0.05%
2021/11/30	0	0.00	2	108.50	107.50	-2	6,584	-0.03%
2021/11/29	2	105.00	26	101.62	105.00	-24	6,686	-0.36%
2021/11/26	5	104.20	5	105.60	103.00	0	7,170	0.00%
2021/11/25	1	106.00	1	108.50	106.00	0	7,680	0.00%
2021/11/24	1	106.00	2	107.00	108.00	-1	7,746	-0.01%
2021/11/23	1	107.00	1	107.50	107.00	0	7,756	0.00%
2021/11/22	0	0.00	3	111.67	111.50	-3	7,789	-0.04%
2021/11/19	5	113.70	5	115.50	114.00	0	7,899	0.00%
2021/11/18	7	116.21	9	115.78	113.00	-2	8,050	-0.02%
2021/11/17	10	118.95	33	121.21	116.00	-23	8,100	-0.28%
2021/11/16	4	113.38	3	114.17	114.50	1	7,883	0.01%
2021/11/15	25	112.22	2	112.50	111.00	23	7,889	0.29%
2021/11/11	30	111.30	1	113.00	108.00	29	7,990	0.36%
2021/11/10	0	0.00	1	109.50	109.50	-1	7,972	-0.01%
2021/11/09	2	107.00	140	107.54	106.50	-138	8,086	-1.71%	大賣/鉅額交易
2021/11/08	54	105.01	41	106.11	105.00	13	8,172	0.16%
2021/11/05	127	109.61	2	110.00	109.50	125	8,241	1.52%	大買/鉅額交易
2021/11/04	10	108.75	16	110.06	114.00	-6	8,233	-0.07%
2021/11/03	15	104.47	21	104.83	104.00	-6	8,120	-0.07%
2021/11/02	11	104.05	5	100.50	103.00	6	8,208	0.07%
2021/11/01	3	107.33	22	106.30	108.50	-19	8,265	-0.23%
2021/10/29	35	99.87	15	103.66	104.50	20	8,134	0.25%
2021/10/28	2	93.70	9	95.57	95.00	-7	8,069	-0.09%
2021/10/27	0	0.00	51.2	93.20	94.30	-51.2	8,367	-0.61%
2021/10/26	21	93.51	11	94.36	91.90	10	8,858	0.11%
2021/10/25	0	0.00	10	95.00	95.00	-10	9,203	-0.11%
2021/10/22	16	93.67	55	94.30	94.60	-39	9,425	-0.41%
2021/10/21	21	92.56	17	94.08	92.00	4	9,740	0.04%
2021/10/20	50	92.60	0	0.00	93.00	50	10,221	0.49%
2021/10/19	0.1	92.20	35	91.57	92.30	-34.9	10,853	-0.32%
2021/10/18	9	88.60	52	88.54	89.00	-43	10,786	-0.40%
2021/10/15	8	87.60	0	0.00	87.40	8	10,793	0.07%
2021/10/14	20	82.15	0	0.00	83.00	20	11,096	0.18%
2021/10/13	69	83.06	22	83.90	80.20	47	11,457	0.41%
2021/10/12	0	0.00	3.1	85.51	86.40	-3.1	11,491	-0.03%
2021/10/08	31	85.54	0	0.00	84.90	31	11,571	0.27%
2021/10/07	0	0.00	30	82.63	86.00	-30	11,733	-0.26%
2021/10/06	36	81.51	32	83.05	80.10	4	12,184	0.03%
2021/10/05	5	76.30	5.1	77.34	82.30	-0.1	12,470	0.00%
2021/10/04	25.6	82.38	0.1	81.00	78.00	25.5	12,523	0.20%
2021/10/01	3.2	83.35	2.2	81.64	81.00	1	12,637	0.01%
2021/09/29	3	84.33	1	84.20	83.50	2	13,256	0.02%
2021/09/28	6	88.17	0	0.00	88.10	6	13,840	0.04%
2021/09/24	0	0.00	1	91.50	91.10	-1	14,256	-0.01%
2021/09/22	2	89.60	2	90.20	89.90	0	14,379	0.00%
2021/09/16	1	90.30	2	91.25	89.50	-1	14,684	-0.01%
2021/09/15	8	90.84	0	0.00	90.50	8	14,736	0.05%
2021/09/14	2.4	96.99	4.3	96.34	95.20	-1.9	14,778	-0.01%
2021/09/13	1	100.00	1	97.00	97.00	0	14,781	0.00%
2021/09/10	1	99.30	2	99.85	99.20	-1	14,827	-0.01%
2021/09/09	0	0.00	0.2	97.90	98.70	-0.2	14,969	0.00%
2021/09/08	5.4	98.35	1.2	96.68	95.10	4.2	15,006	0.03%
2021/09/07	2.1	99.38	6	101.15	99.00	-3.9	15,080	-0.03%
2021/09/06	5	111.70	8	110.75	107.50	-3	15,011	-0.02%
2021/09/03	2	107.50	85	109.00	107.50	-83	14,988	-0.55%
2021/09/02	13.1	107.22	93	108.68	106.00	-79.9	15,287	-0.52%
2021/09/01	199	111.96	29	112.28	112.50	170	15,216	1.12%	大買/鉅額交易
2021/08/31	7	108.79	17	109.88	111.50	-10	14,733	-0.07%
2021/08/30	1	101.50	11	101.91	101.50	-10	14,232	-0.07%
2021/08/27	9	98.53	2	99.75	98.00	7	14,204	0.05%
2021/08/26	15	100.79	7	100.00	100.00	8	14,209	0.06%
2021/08/25	5	102.80	13	104.12	102.50	-8	14,202	-0.06%
2021/08/24	19	101.89	5	103.10	102.00	14	14,278	0.10%
2021/08/23	2	100.00	23	98.89	99.90	-21	14,228	-0.15%
2021/08/20	43	96.45	50.1	97.10	96.10	-7.1	14,188	-0.05%
2021/08/19	35	96.76	5	97.98	93.00	30	14,048	0.21%
2021/08/18	13	96.95	15	98.06	99.50	-2	13,953	-0.01%
2021/08/17	6	97.72	4.1	94.35	93.80	2	13,857	0.01%
2021/08/16	10	99.38	30	99.90	100.00	-20	13,743	-0.15%
2021/08/13	5	104.40	6	104.15	98.30	-1	13,607	-0.01%
2021/08/12	2.2	107.05	16	106.94	106.50	-13.8	13,449	-0.10%
2021/08/11	15	103.73	11.2	105.32	103.50	3.9	13,342	0.03%
2021/08/10	11	107.23	87	107.51	108.00	-76	13,247	-0.57%
2021/08/09	41.1	111.05	33.1	112.21	108.00	8	13,046	0.06%
2021/08/06	97	119.23	3	119.83	119.50	94	12,877	0.73%
2021/08/05	8	124.19	157.1	122.40	126.50	-149.1	12,733	-1.17%	大賣/鉅額交易
2021/08/04	158.1	122.59	3	124.83	122.00	155.1	12,643	1.23%	大買/鉅額交易
2021/08/03	12.3	128.57	3	129.67	129.00	9.3	12,443	0.07%
2021/08/02	2	126.75	139	125.17	129.00	-137	12,241	-1.12%	大賣/鉅額交易
2021/07/30	132.1	123.27	1	132.50	122.50	131.1	11,960	1.10%	大買/鉅額交易
2021/07/29	32	122.78	78	122.30	129.50	-46	11,462	-0.40%
2021/07/28	21	119.38	4	119.00	118.00	17	11,060	0.15%
2021/07/27	20	129.80	25	130.98	131.00	-5	10,822	-0.05%
2021/07/26	25	128.32	20	128.45	128.50	5	10,455	0.05%
2021/07/23	48	118.32	26	119.08	124.50	22	9,908	0.22%
2021/07/22	1	116.50	101	116.50	116.50	-100	9,242	-1.08%	大賣/
2021/07/21	0	0.00	11	106.00	106.00	-11	9,272	-0.12%
2021/07/20	13	99.24	5.3	98.49	96.40	7.7	9,293	0.08%
2021/07/19	113	99.62	63	98.14	100.50	50	9,196	0.54%	大買/
2021/07/16	3	92.20	20	92.70	91.60	-17	9,152	-0.19%
2021/07/15	20	91.73	1	90.30	91.70	19	9,313	0.20%
2021/07/14	12	90.75	12	92.86	92.00	0	9,742	0.00%
2021/07/13	162	98.18	155	94.42	90.50	7.1	9,925	0.07%	大買/大賣/
2021/07/12	67	94.67	5.3	94.74	92.10	61.7	9,792	0.63%
2021/07/09	1.1	86.61	2	88.60	89.20	-0.9	9,648	-0.01%
2021/07/08	4.1	89.37	3.9	88.24	87.90	0.3	9,818	0.00%
2021/07/07	3.4	88.30	4.4	89.40	87.80	-1	9,891	-0.01%
2021/07/06	23	91.47	20	91.28	87.50	3	9,768	0.03%
2021/07/05	20	85.79	228	86.72	90.10	-208	9,411	-2.21%	大賣/鉅額交易
2021/07/02	205	81.97	26	82.46	82.90	179	8,978	1.99%	大買/鉅額交易
2021/07/01	3	75.53	7	74.23	75.40	-4	9,001	-0.04%
2021/06/30	22	76.57	2	77.80	76.90	20	8,982	0.22%
2021/06/29	1	75.60	2	75.40	75.60	-1	9,002	-0.01%
2021/06/28	6	77.35	3	77.67	77.50	3	9,085	0.03%
2021/06/25	13	75.51	17	75.26	75.70	-4	9,051	-0.04%
2021/06/24	5	73.00	7	73.20	73.20	-2	9,138	-0.02%
2021/06/23	4	73.40	3	72.30	73.50	1	9,158	0.01%
2021/06/22	4	70.73	10.1	70.39	69.40	-6.1	9,395	-0.06%
2021/06/21	2	71.35	2	69.80	69.80	0	9,391	0.00%
2021/06/18	4	73.05	1	73.90	73.70	3	9,390	0.03%
2021/06/17	0	0.00	6	72.17	72.50	-6	9,282	-0.06%
2021/06/16	11	72.21	1	73.90	72.00	10	9,499	0.11%
2021/06/15	3	70.97	0	0.00	70.80	3	9,433	0.03%
2021/06/11	11	71.45	5	70.50	70.40	6	9,510	0.06%
2021/06/10	83	72.98	87	72.05	70.40	-4	10,042	-0.04%
2021/06/09	0	0.00	1	66.70	66.70	-1	10,067	-0.01%
2021/06/08	5	67.30	1	67.50	65.30	4	10,057	0.04%
2021/06/07	1	66.00	0	0.00	64.90	1	10,019	0.01%
2021/06/03	6	67.22	0	0.00	66.80	6	9,928	0.06%
2021/06/02	1	67.40	2	66.20	65.50	-1	9,873	-0.01%
2021/06/01	15	70.10	15	68.04	67.90	0	9,790	0.00%
2021/05/31	2	65.00	5	67.50	68.30	-3	9,589	-0.03%
2021/05/28	0	0.00	1	63.70	62.10	-1	9,445	-0.01%
2021/05/27	2	62.15	0	0.00	62.00	2	9,413	0.02%
2021/05/26	1	61.80	0	0.00	61.30	1	9,410	0.01%
2021/05/25	3	62.33	4	62.48	62.00	-1	9,403	-0.01%
2021/05/24	1	57.50	1	58.70	60.20	0	9,372	0.00%
2021/05/21	10	57.20	1	58.80	59.10	9	9,342	0.10%
2021/05/20	1	57.50	0	0.00	55.80	1	9,406	0.01%
2021/05/19	21	57.28	20	57.82	58.50	1	9,444	0.01%
2021/05/18	1	56.10	1	57.10	57.30	0	9,418	0.00%
2021/05/17	0	0.00	2	52.65	52.10	-2	9,394	-0.02%
2021/05/14	4	60.30	4	60.90	57.80	0	9,352	0.00%
2021/05/13	3	61.80	0	0.00	60.00	3	9,291	0.03%
2021/05/12	4	61.00	9	61.21	60.10	-5	9,227	-0.05%
2021/05/11	2	65.95	0	0.00	63.50	2	9,090	0.02%
2021/05/07	1	68.00	2	72.90	74.80	-1	9,028	-0.01%
2021/05/06	1	68.10	5	70.30	69.60	-4	8,992	-0.04%
2021/05/04	8	73.78	0	0.00	74.00	8	9,026	0.09%
2021/05/03	1	79.00	9	78.83	77.40	-8	9,009	-0.09%
2021/04/29	7	81.86	1	82.00	81.10	6	9,069	0.07%
2021/04/28	2	81.60	0	0.00	82.00	2	9,119	0.02%
2021/04/27	4	80.30	10	78.20	79.50	-6	9,182	-0.07%
2021/04/26	3	83.57	0	0.00	82.60	3	9,326	0.03%
2021/04/23	2	84.40	3	84.33	86.40	-1	9,285	-0.01%
2021/04/22	7	82.64	16	83.28	79.70	-9	9,037	-0.10%
2021/04/21	8	80.09	8	81.15	79.90	0	8,824	0.00%
2021/04/20	60	78.21	54	78.43	79.00	6	8,598	0.07%
2021/04/19	11	74.33	131	73.85	76.50	-120	8,132	-1.48%	大賣/鉅額交易
2021/04/16	126	69.53	19	67.65	69.60	107	7,791	1.37%	大買/鉅額交易
2021/04/15	2	62.95	5	63.70	63.30	-3	7,526	-0.04%
2021/04/14	1	60.60	27	61.97	62.00	-26	7,463	-0.35%
2021/04/13	45	61.80	51	61.96	61.90	-6	7,768	-0.08%
2021/04/12	15	59.60	51	59.59	60.50	-36	7,568	-0.48%
2021/04/09	5	61.20	0	0.00	60.00	5	7,649	0.07%
2021/04/08	28	62.48	18	62.47	61.80	10	7,673	0.13%
2021/04/07	12.7	61.35	11	61.49	61.50	1.7	7,607	0.02%
2021/04/06	1	57.40	5	58.00	57.80	-4	7,339	-0.05%
2021/04/01	1	57.90	2	57.50	57.40	-1	7,523	-0.01%
2021/03/31	65	60.42	34	59.15	58.90	31	8,008	0.39%
2021/03/30	8	59.75	0.7	59.90	59.00	7.3	8,018	0.09%
2021/03/29	11	59.88	7	59.17	59.50	4	8,400	0.05%
2021/03/26	2	57.75	12	58.24	57.10	-10	8,614	-0.12%
2021/03/25	6	57.32	23	59.57	56.90	-17	9,155	-0.19%
2021/03/24	4	55.83	0	0.00	55.50	4	9,500	0.04%
2021/03/23	9	56.71	2	56.90	55.60	7	9,648	0.07%
2021/03/22	14	57.51	19	57.17	56.80	-5	9,865	-0.05%
2021/03/19	13	57.71	17	58.07	58.40	-4	10,337	-0.04%
2021/03/18	2	55.85	0	0.00	55.40	2	10,389	0.02%
2021/03/17	2	56.70	3	56.17	56.10	-1	10,372	-0.01%
2021/03/16	79	57.54	63	58.23	56.30	16	10,286	0.16%
2021/03/15	15	55.99	37	56.95	58.00	-22	9,652	-0.23%
2021/03/12	3	52.60	0	0.00	52.80	3	9,297	0.03%
2021/03/09	0	0.00	3	48.90	47.70	-3	9,562	-0.03%
2021/03/08	3	50.80	3	49.12	49.00	0	9,592	0.00%
2021/03/05	0	0.00	2	50.25	49.70	-2	9,684	-0.02%
2021/03/04	0	0.00	1	52.00	50.50	-1	9,753	-0.01%
2021/03/03	0	0.00	1	52.00	51.30	-1	9,888	-0.01%
2021/03/02	0	0.00	4	52.15	51.30	-4	10,766	-0.04%
2021/02/26	3	51.03	4	51.23	51.40	-1	11,028	-0.01%
2021/02/25	3	51.40	5	51.48	51.20	-2	11,114	-0.02%
2021/02/24	1	51.80	4	52.18	51.70	-3	11,160	-0.03%
2021/02/23	12	51.56	2	51.95	51.10	10	11,185	0.09%
2021/02/22	6	51.65	10	51.67	51.80	-4	11,186	-0.04%
2021/02/19	4.3	49.79	7	50.74	51.00	-2.7	11,118	-0.02%
2021/02/18	2	48.50	2	49.18	49.15	0	11,114	0.00%
2021/02/05	1	46.00	2	46.25	45.15	-1	11,257	-0.01%
2021/02/04	1	46.25	1	46.85	45.65	0	11,555	0.00%
2021/02/03	0	0.00	1	47.60	46.45	-1	11,645	-0.01%
2021/02/02	1	46.45	0	0.00	46.60	1	11,821	0.01%
2021/01/29	2	48.20	0	0.00	46.40	2	12,077	0.02%
2021/01/28	0	0.00	10	48.44	48.05	-10	12,073	-0.08%
2021/01/27	2	49.35	0	0.00	49.60	2	12,100	0.02%
2021/01/26	8	50.88	3	50.67	49.95	5	12,120	0.04%
2021/01/25	17	50.71	15	50.25	51.30	2	12,157	0.02%
2021/01/22	19.2	50.95	7	51.24	51.10	12.2	12,198	0.10%
2021/01/21	0	0.00	2	48.80	48.65	-2	12,181	-0.02%
2021/01/20	6	50.18	15	51.19	50.10	-9	12,378	-0.07%
2021/01/19	6	52.90	1	54.50	52.80	5	12,384	0.04%
2021/01/18	3	50.70	5	51.14	52.20	-2	12,257	-0.02%
2021/01/15	2	51.80	7	51.66	52.10	-5	12,308	-0.04%
2021/01/14	27.5	52.80	27	52.40	53.60	0.5	12,316	0.00%
2021/01/13	3	51.60	9	51.43	51.60	-6	12,360	-0.05%
2021/01/12	5	51.84	0	0.00	50.90	5	12,425	0.04%
2021/01/11	1	53.00	1	53.00	52.80	0	12,655	0.00%
2021/01/08	18	52.23	3	52.23	51.80	15	13,263	0.11%
2021/01/07	2	53.95	2	53.40	53.40	0	13,330	0.00%
2021/01/06	16	56.38	18	55.66	53.00	-2	13,483	-0.01%
2021/01/05	10	52.30	1	52.40	52.70	9	13,225	0.07%
2021/01/04	2	52.50	4	53.15	53.50	-2	13,785	-0.01%
2020/12/31	2	52.80	12	52.92	52.90	-10	14,519	-0.07%
2020/12/30	2	51.55	6	52.42	51.60	-4	14,780	-0.03%
2020/12/29	7	52.67	3	52.63	51.30	4	14,746	0.03%
2020/12/25	9	53.41	9	54.49	53.00	0	14,552	0.00%
2020/12/24	5	51.68	4	51.43	50.90	1	14,081	0.01%
2020/12/23	68	52.64	20	52.66	51.20	48	13,990	0.34%
2020/12/22	22	51.14	29	52.30	50.80	-7	13,700	-0.05%
2020/12/21	11	49.56	34	50.13	52.90	-23	13,544	-0.17%
2020/12/18	60	49.26	39	49.88	48.15	21	13,298	0.16%
2020/12/17	2	46.20	0	0.00	46.50	2	13,354	0.01%
2020/12/16	29	45.84	5	46.09	45.70	24	13,711	0.18%
2020/12/15	43	48.77	37	45.63	44.65	6	13,772	0.04%
2020/12/14	7	47.81	14	47.53	49.40	-7	13,220	-0.05%
2020/12/11	6	43.83	1	44.70	44.95	5	12,873	0.04%
2020/12/10	0	0.00	1	44.30	44.70	-1	12,807	-0.01%
2020/12/09	2	45.75	16	45.77	45.35	-14	12,742	-0.11%
2020/12/08	10	45.48	4	44.99	45.65	6	12,656	0.05%
2020/12/07	5	43.76	4	43.55	43.35	1	12,547	0.01%
2020/12/04	6	44.85	16	45.16	44.60	-10	12,490	-0.08%
2020/12/03	35	45.63	20	46.05	45.25	15	12,427	0.12%
2020/12/02	0	0.00	1	44.75	44.45	-1	12,171	-0.01%
2020/12/01	3	44.68	1	43.55	45.15	2	12,125	0.02%
2020/11/30	2	45.40	2	45.40	44.75	0	12,054	0.00%
2020/11/27	18	46.13	14	46.49	45.80	4	12,014	0.03%
2020/11/26	42	47.93	40	48.05	46.60	2	11,865	0.02%
2020/11/25	4	44.59	18	43.39	46.20	-14	10,989	-0.13%
2020/11/24	2	43.25	0	0.00	42.00	2	10,673	0.02%
2020/11/23	10	42.65	0	0.00	42.60	10	10,663	0.09%
2020/11/20	10	41.48	3	41.63	42.15	7	10,739	0.07%
2020/11/18	1	40.75	1	41.00	40.55	0	10,809	0.00%
2020/11/16	2	42.13	5	41.39	41.05	-3	10,733	-0.03%
2020/11/13	1	42.05	0	0.00	42.05	1	10,637	0.01%
2020/11/12	18	43.19	10	43.17	42.55	8	10,542	0.08%
2020/11/11	8	41.99	22	42.41	42.50	-14	10,249	-0.14%
2020/11/10	5	41.64	6	42.53	42.25	-1	10,302	-0.01%
2020/11/09	19	42.50	20	42.93	43.80	-1	10,155	-0.01%
2020/11/06	2	41.00	0	0.00	40.80	2	9,901	0.02%
2020/11/05	1	40.40	1	40.80	41.00	0	9,856	0.00%
2020/11/04	3	40.43	3	40.27	40.30	0	9,819	0.00%
2020/11/03	1	40.50	1	40.10	40.50	0	9,778	0.00%
2020/11/02	0	0.00	8	39.00	38.95	-8	9,719	-0.08%
2020/10/30	10	40.40	0	0.00	40.10	10	9,624	0.10%
2020/10/29	2	41.00	0	0.00	41.00	2	9,536	0.02%
2020/10/28	11	42.35	8	42.33	42.20	3	9,447	0.03%
2020/10/27	2	41.85	14	41.29	42.30	-12	9,165	-0.13%
2020/10/26	15	41.19	15	40.72	40.95	0	9,050	0.00%
2020/10/23	11	41.45	13	41.76	41.20	-2	8,939	-0.02%
2020/10/22	0	0.00	3	41.65	41.50	-3	8,835	-0.03%
2020/10/21	3	43.00	7	42.99	42.55	-4	8,719	-0.05%
2020/10/20	2	42.30	2	42.40	42.30	0	8,530	0.00%
2020/10/19	6	42.93	8	42.41	43.20	-2	8,423	-0.02%
2020/10/16	34	44.25	28	45.48	41.40	6	8,114	0.07%
2020/10/15	2	43.48	4	44.19	43.65	-2	7,442	-0.03%
2020/10/14	9	44.01	5	44.02	43.70	4	7,267	0.06%
2020/10/13	6	43.52	13	43.69	44.05	-7	7,006	-0.10%
2020/10/12	20	44.32	14	43.25	43.00	6	6,678	0.09%
2020/10/08	39	40.14	37	40.12	41.20	2	6,058	0.03%
2020/10/07	18	38.39	17	38.56	39.35	1	5,172	0.02%
2020/10/06	2	35.25	1	35.30	35.80	1	4,764	0.02%
2020/10/05	4	34.06	5	34.49	35.30	-1	4,679	-0.02%
2020/09/30	4	32.75	3	33.00	33.50	1	4,562	0.02%
2020/09/29	6	32.67	5	32.80	32.55	1	4,516	0.02%
2020/09/28	11	34.59	10	34.78	34.30	1	4,508	0.02%
2020/09/25	13	35.18	5	36.30	34.60	8	4,452	0.18%
2020/09/24	11	36.43	13	36.85	36.30	-2	4,221	-0.05%
2020/09/23	42	36.56	36	37.12	36.25	6	3,918	0.15%
2020/09/22	132	36.01	141	35.63	37.10	-9	3,531	-0.25%	大買/大賣/
2020/09/21	13	34.32	20	34.11	35.35	-7	2,783	-0.25%
2020/09/18	11	32.05	10	31.94	32.15	1	2,251	0.04%
2020/09/15	3	28.80	0	0.00	28.95	3	1,920	0.16%
2020/09/09	0	0.00	2	28.50	29.15	-2	1,939	-0.10%
2020/09/07	2	29.00	2	29.85	29.05	0	1,936	0.00%
2020/09/03	1	30.20	0	0.00	29.95	1	1,944	0.05%
2020/09/02	6	30.10	1	30.75	30.75	5	2,006	0.25%
2020/09/01	2	29.38	0	0.00	29.90	2	2,010	0.10%
2020/08/31	1	29.50	0	0.00	29.30	1	1,989	0.05%
2020/08/28	1	29.95	6.3	30.43	30.00	-5.3	1,961	-0.27%
2020/08/27	4	30.34	14	30.99	30.95	-10	1,923	-0.52%
2020/08/26	123	30.80	100	31.53	31.45	23	1,811	1.27%	大買/
2020/08/20	0	0.00	1	26.50	26.50	-1	1,416	-0.07%
2020/08/14	1	30.50	0	0.00	29.90	1	1,341	0.07%
2020/08/13	0	0.00	1	29.45	29.45	-1	1,194	-0.08%
2020/07/22	1	27.90	1	28.00	28.40	0	1,129	0.00%
2020/07/20	1	26.70	1	27.35	27.50	0	1,118	0.00%
2020/07/16	0	0.00	2	28.03	27.80	-2	1,109	-0.18%
2020/07/15	0	0.00	5	27.90	27.75	-5	1,106	-0.45%
2020/07/13	0	0.00	1	28.55	28.70	-1	1,094	-0.09%
2020/07/10	4	28.98	2	29.28	28.30	2	1,094	0.18%
2020/07/09	1	29.95	2	30.15	29.60	-1	1,080	-0.09%
2020/07/08	7	29.54	1	29.75	29.65	6	1,060	0.57%
2020/07/07	4	31.39	7	30.71	29.55	-3	1,044	-0.29%
2020/07/03	5	29.40	0	0.00	29.30	5	887	0.56%
2020/06/30	1	28.05	1	28.15	28.25	0	826	0.00%
2020/06/29	6	28.97	6	29.13	28.80	0	801	0.00%
2020/06/24	1	27.85	1	27.95	29.05	0	774	0.00%
2020/06/23	0	0.00	1	28.10	27.60	-1	722	-0.14%
2020/06/22	4	27.95	3	28.13	27.80	1	717	0.14%
2020/06/19	12	28.54	12	28.40	28.15	0	717	0.00%
2020/06/17	0	0.00	1	27.35	27.45	-1	688	-0.15%
2020/06/16	2	27.13	1	27.15	27.05	1	679	0.15%
2020/06/12	1	26.35	1	26.60	27.10	0	670	0.00%
2020/06/11	0	0.00	1	28.70	27.30	-1	667	-0.15%
2020/06/10	2	28.23	1	28.25	28.20	1	651	0.15%
2020/06/09	2	29.40	2	29.85	28.75	0	650	0.00%
2020/06/08	1	28.50	1	28.65	29.05	0	558	0.00%
2020/06/04	0	0.00	10	25.35	25.95	-10	501	-1.99%
2020/05/26	10	26.00	0	0.00	25.25	10	479	2.08%
2020/05/20	31	25.66	31	25.96	25.25	0	460	0.00%
2020/02/25	4	26.25	4	26.35	26.30	0	805	0.00%
2020/02/05	0	0.00	0.3	25.40	25.40	-0.3	778	-0.04%
2020/01/15	0	0.00	1	28.45	28.45	-1	929	-0.11%
2019/12/18	2	30.33	1	30.05	30.05	1	941	0.11%
2019/12/17	4	32.36	7	32.05	30.90	-3	924	-0.32%
2019/12/16	12	30.43	12	30.32	30.50	0	867	0.00%
2019/12/13	0	0.00	1	29.20	28.80	-1	809	-0.12%
2019/12/12	1	29.45	0	0.00	29.45	1	803	0.12%
2019/12/11	1	29.50	0	0.00	29.85	1	797	0.13%
2019/12/10	1	29.10	1	29.40	29.70	0	786	0.00%
2019/12/09	3	29.55	0	0.00	29.20	3	685	0.44%
2019/12/06	81	28.80	84	29.36	30.15	-3	607	-0.49%
2019/11/20	0	0.00	1	27.60	27.65	-1	607	-0.16%
2019/11/11	0	0.00	2	28.40	27.70	-2	703	-0.28%
2019/11/07	0	0.00	1	28.50	28.50	-1	702	-0.14%
2019/11/06	2	29.70	0	0.00	29.10	2	695	0.29%
2019/11/04	1	29.25	0	0.00	29.15	1	695	0.14%
2019/10/30	0	0.00	1	30.00	29.80	-1	686	-0.15%
2019/10/29	1	30.00	0	0.00	29.50	1	678	0.15%
2019/10/28	1	30.40	13	30.43	30.60	-12	667	-1.80%
2019/10/25	60	29.88	71	29.96	30.50	-11	613	-1.79%
2019/10/24	3	29.25	0	0.00	29.35	3	560	0.54%
2019/10/23	12	29.84	5	29.91	29.25	7	566	1.24%
2019/10/22	1	28.70	0	0.00	29.20	1	577	0.17%
2019/10/16	7	29.00	7	29.19	28.20	0	587	0.00%
2019/10/08	2	28.60	2	28.60	27.85	0	637	0.00%
2019/10/02	1	28.00	0	0.00	27.75	1	633	0.16%
2019/09/20	1	28.85	0	0.00	28.80	1	619	0.16%
2019/09/11	0	0.00	1	27.70	27.70	-1	568	-0.18%
2019/08/21	0	0.00	2	29.40	29.55	-2	515	-0.39%
2019/08/20	8	29.98	6	30.03	29.40	2	509	0.39%
2019/08/16	1	27.50	0	0.00	27.70	1	444	0.22%
2019/08/14	0	0.00	1	27.40	27.10	-1	442	-0.23%
2019/08/06	1	26.70	0	0.00	27.00	1	449	0.22%
2019/08/02	0	0.00	2	27.00	27.00	-2	453	-0.44%
2019/07/31	1	28.20	0	0.00	28.25	1	457	0.22%
2019/07/24	9	29.84	0	0.00	29.50	9	472	1.90%
2019/07/19	1	29.20	3	29.15	28.90	-2	430	-0.46%
2019/07/18	3	29.35	0	0.00	29.05	3	428	0.70%
2019/07/17	2	29.25	0	0.00	29.25	2	421	0.47%
2019/07/16	3	29.80	1	29.80	29.80	2	396	0.51%
2019/07/09	0	0.00	3	27.20	26.90	-3	449	-0.67%
2019/07/08	3	27.25	0	0.00	27.15	3	452	0.66%
2019/06/24	6	26.53	6	26.73	26.35	0	461	0.00%
2019/06/18	3	25.70	0	0.00	25.65	3	453	0.66%
2019/05/31	1	25.60	0	0.00	25.25	1	485	0.21%
2019/05/30	0	0.00	1	25.50	25.50	-1	475	-0.21%
2019/05/22	0	0.00	3.5	25.38	25.25	-3.5	535	-0.65%
2019/05/17	3	26.53	0.5	25.30	25.45	2.5	589	0.42%
2019/05/16	1	25.20	0	0.00	25.20	1	603	0.17%
2019/05/14	1	24.20	1	25.65	25.65	0	680	0.00%
2019/05/13	0	0.00	3	25.80	25.60	-3	704	-0.43%
2019/04/23	1	29.50	0	0.00	29.65	1	834	0.12%
2019/04/19	1	29.85	0	0.00	30.05	1	839	0.12%
2019/04/17	6	31.77	6	31.60	31.30	0	832	0.00%
2019/04/16	3	30.83	3	31.10	31.30	0	777	0.00%
2019/04/03	4	29.65	6	29.69	29.70	-2	810	-0.25%
2019/03/05	0	0.00	1	32.25	32.30	-1	1,442	-0.07%
2019/03/04	4	32.55	4	32.59	32.50	0	1,526	0.00%
2019/02/25	5	33.04	5	33.12	32.90	0	1,600	0.00%
2019/02/20	2	33.20	2	33.25	32.95	0	1,597	0.00%
2019/02/19	4	33.85	4	33.98	33.25	0	1,593	0.00%
2019/02/18	1	33.15	0	0.00	33.25	1	1,597	0.06%
2019/02/14	4	33.30	4	33.76	32.95	0	1,575	0.00%
2019/02/13	3	32.27	2	32.45	32.10	1	1,523	0.07%
2019/02/11	0	0.00	1	31.45	31.15	-1	1,492	-0.07%
2019/01/28	1	31.20	1	31.30	31.00	0	1,525	0.00%
2019/01/18	2	31.90	2	31.73	31.10	0	1,541	0.00%
2019/01/15	2	29.85	2	30.05	30.30	0	1,479	0.00%
2018/12/26	8	30.73	8	30.00	29.50	0	1,541	0.00%
2018/12/13	5	34.05	6	34.38	34.05	-1	1,671	-0.06%
2018/12/12	13	34.20	12	34.40	34.75	1	1,598	0.06%
2018/12/07	10	32.40	10	32.59	31.95	0	1,514	0.00%
2018/12/06	2	34.10	7	32.74	31.00	-5	1,502	-0.33%
2018/12/05	50	34.88	46	34.90	33.65	4	1,477	0.27%
2018/12/04	0	0.00	12	32.95	32.80	-12	1,404	-0.85%
2018/12/03	2	33.40	0	0.00	33.40	2	1,405	0.14%
2018/11/28	4	32.18	5	32.34	32.40	-1	1,331	-0.08%
2018/11/27	12	31.33	3	31.57	31.50	9	1,287	0.70%
2018/11/22	5	31.71	3	31.20	29.60	2	1,286	0.16%
2018/11/08	1	30.00	0	0.00	29.30	1	1,407	0.07%
2018/11/07	0	0.00	1	30.10	30.25	-1	1,430	-0.07%
2018/11/02	0	0.00	5	30.64	29.90	-5	1,565	-0.32%
2018/10/31	0	0.00	1	28.70	28.70	-1	1,633	-0.06%
2018/10/30	0	0.00	0	27.20	27.00	0	1,640	0.00%
2018/10/26	0	0.00	1	27.05	26.60	-1	1,727	-0.06%
2018/10/23	1	30.00	0	0.00	30.00	1	1,836	0.05%
2018/10/22	6	30.79	5	31.30	31.20	1	1,887	0.05%
2018/10/19	4	29.80	0	0.00	30.45	4	2,012	0.20%
2018/10/16	0	0.00	2	31.20	31.05	-2	2,333	-0.09%
2018/10/15	2	30.50	0	0.00	30.45	2	2,398	0.08%
2018/10/12	1	28.70	0	0.00	30.10	1	2,461	0.04%
2018/10/09	8	32.21	13	32.10	33.00	-5	2,962	-0.17%
2018/10/04	2	37.30	0	0.00	37.10	2	3,165	0.06%
2018/10/03	0	0.00	2	38.00	38.00	-2	3,235	-0.06%
2018/10/02	5	40.65	0	0.00	39.40	5	3,295	0.15%
2018/09/26	1	39.90	0	0.00	39.60	1	3,666	0.03%
2018/09/25	5	40.05	6	40.44	41.50	-1	3,821	-0.03%
2018/09/21	0	0.00	1	37.75	37.75	-1	3,845	-0.03%
2018/09/13	0	0.00	1	37.65	37.85	-1	4,110	-0.02%
2018/09/12	0	0.00	1	37.00	37.25	-1	4,137	-0.02%
2018/09/11	1	38.20	0	0.00	37.90	1	4,169	0.02%
2018/09/06	1	41.00	1	41.10	41.10	0	4,616	0.00%
2018/08/30	2	42.90	0	0.00	43.70	2	6,213	0.03%
2018/08/29	2	43.45	4	43.51	42.95	-2	6,248	-0.03%
2018/08/27	1	41.45	0	0.00	43.90	1	6,284	0.02%
2018/08/24	2	40.98	5	40.29	40.70	-3	6,352	-0.05%
2018/08/23	3	41.62	2	41.95	41.75	1	6,603	0.02%
2018/08/21	0	0.00	1	43.10	43.30	-1	7,130	-0.01%
2018/08/20	3	42.02	1	42.00	42.30	2	7,321	0.03%
2018/08/17	6	43.28	15	44.08	42.60	-9	7,522	-0.12%
2018/08/16	3	41.70	2	41.00	42.40	1	7,599	0.01%
2018/08/15	10	41.96	5	41.83	42.00	5	7,619	0.07%
2018/08/14	0	0.00	6	43.45	43.30	-6	7,595	-0.08%
2018/08/10	6	45.05	0	0.00	43.55	6	7,510	0.08%
2018/08/08	2	47.13	2	47.48	46.65	0	7,409	0.00%
2018/08/07	7	48.58	14	48.79	47.60	-7	7,390	-0.09%
2018/08/02	6	46.60	0	0.00	46.00	6	7,270	0.08%
2018/08/01	2	48.25	0	0.00	47.80	2	7,235	0.03%
2018/07/26	5	50.10	7	51.27	50.10	-2	7,045	-0.03%
2018/07/25	0	0.00	3	48.80	50.50	-3	6,913	-0.04%
2018/07/24	16	50.59	15	51.50	50.50	1	6,842	0.01%
2018/07/23	5	47.35	10	47.08	48.50	-5	6,648	-0.08%
2018/07/20	7	48.68	0	0.00	46.90	7	6,582	0.11%
2018/07/19	5	48.90	6	47.98	48.80	-1	6,510	-0.02%
2018/07/18	8	49.10	138	49.38	48.90	-130	6,452	-2.01%	大賣/鉅額交易
2018/07/17	138	50.69	9	54.30	50.40	129	6,275	2.06%	大買/鉅額交易
2018/07/16	7	54.97	3	53.80	55.50	4	5,936	0.07%
2018/07/13	3	50.20	3	50.80	50.50	0	5,845	0.00%
2018/07/12	0	0.00	3	49.80	50.20	-3	5,792	-0.05%
2018/07/11	11	49.37	14	49.12	48.90	-3	5,753	-0.05%
2018/07/09	9	49.06	0	0.00	47.80	9	5,599	0.16%
2018/07/06	15	46.75	18	46.64	48.50	-3	5,498	-0.05%
2018/07/05	20	48.35	10	47.00	47.00	10	5,368	0.19%
2018/07/04	10	51.90	12	51.25	51.00	-2	5,239	-0.04%
2018/07/03	8	54.81	13	54.38	53.00	-5	5,140	-0.10%
2018/07/02	0	0.00	5	52.30	52.00	-5	4,934	-0.10%
2018/06/29	3	53.00	3	53.80	53.70	0	4,820	0.00%
2018/06/28	0	0.00	1	52.00	52.40	-1	4,759	-0.02%
2018/06/27	3	50.20	3	52.03	49.60	0	4,706	0.00%
2018/06/26	0	0.00	1	47.00	49.00	-1	4,633	-0.02%
2018/06/25	1	48.10	1	46.50	46.75	0	4,586	0.00%
2018/06/22	0	0.00	4	51.50	50.00	-4	4,543	-0.09%
2018/06/21	2	53.45	2	54.00	54.80	0	4,510	0.00%
2018/06/20	21	51.60	3	55.00	52.50	18	4,481	0.40%
2018/06/19	4	53.93	1	54.10	53.20	3	4,440	0.07%
2018/06/15	6	57.10	2	57.35	57.50	4	4,426	0.09%
2018/06/14	25	59.24	38	58.81	60.20	-13	4,339	-0.30%
2018/06/13	8	58.26	8	58.73	55.50	0	3,971	0.00%
2018/06/12	9	54.79	9	55.31	56.50	0	3,542	0.00%
2018/06/11	12	49.79	15	51.32	51.40	-3	3,159	-0.09%
2018/06/08	8	46.42	20	45.58	46.80	-12	2,873	-0.42%
2018/06/07	1	39.70	10	40.53	42.55	-9	2,515	-0.36%
2018/06/06	8	38.91	4	38.98	38.70	4	2,331	0.17%
2018/06/05	6	37.44	4	37.79	38.05	2	2,288	0.09%
2018/06/04	3	39.27	4	40.00	39.20	-1	2,223	-0.04%
2018/06/01	3	39.57	0	0.00	38.80	3	2,159	0.14%
2018/05/31	12	40.15	9	40.82	39.05	3	2,106	0.14%
2018/05/30	2	39.25	19	38.41	40.00	-17	1,838	-0.92%
2018/05/29	64	38.32	49	38.07	36.80	15	1,516	0.99%
2018/05/28	7	35.57	15	35.67	36.50	-8	1,287	-0.62%
2018/05/25	9	33.92	12	34.30	34.00	-3	1,087	-0.28%
2018/05/24	30	31.15	39	31.92	32.20	-9	863	-1.04%
2018/05/22	0	0.00	1	27.25	27.30	-1	679	-0.15%
2018/05/07	0	0.00	0.5	26.05	26.15	-0.5	810	-0.06%
2018/04/30	1	26.40	0	0.00	26.25	1	1,012	0.10%
2018/04/25	0	0.00	1	26.50	26.75	-1	1,196	-0.08%
2018/04/20	6	28.67	0	0.00	29.00	6	1,225	0.49%
2018/04/19	0	0.00	7	29.51	28.95	-7	1,219	-0.57%
2018/04/18	1	27.50	1	27.60	27.65	0	1,141	0.00%
2018/04/16	0	0.00	1	27.30	27.25	-1	1,146	-0.09%
2018/04/02	0	0.00	1	27.25	27.05	-1	1,324	-0.08%
2018/03/27	0	0.00	4	27.25	27.10	-4	1,535	-0.26%
2018/03/26	4	27.00	0	0.00	26.90	4	1,557	0.26%
2018/03/23	2	27.10	4	26.95	26.90	-2	1,619	-0.12%
2018/03/22	0	0.00	2	28.83	28.20	-2	1,610	-0.12%
2018/03/21	11	29.32	0	0.00	28.80	11	1,605	0.69%
2018/03/07	2	29.15	5	29.00	28.95	-3	1,780	-0.17%
2018/03/06	8	30.06	3	30.18	29.00	5	1,794	0.28%
2018/02/21	1	28.85	1	28.90	29.20	0	2,158	0.00%
2018/02/07	0	0.00	1	29.20	28.65	-1	2,455	-0.04%
2018/02/06	4	28.05	4	28.23	28.20	0	2,501	0.00%
2018/02/05	2	30.88	1	31.00	31.00	1	2,492	0.04%
2018/02/01	3	33.13	2	33.80	32.50	1	2,621	0.04%
2018/01/31	17	32.64	20	32.82	33.15	-3	2,615	-0.11%
2018/01/30	10	33.40	5	32.80	32.60	5	2,654	0.19%
2018/01/29	5	33.27	12	33.03	33.25	-7	2,665	-0.26%
2018/01/26	14	32.03	17	32.05	32.00	-3	2,697	-0.11%
2018/01/25	0	0.00	5	31.75	31.70	-5	2,758	-0.18%
2018/01/24	20	32.15	0	0.00	32.50	20	3,091	0.65%
2018/01/23	35	33.70	57.5	33.44	32.55	-22.5	3,231	-0.70%
2018/01/22	4	30.95	3	31.43	31.80	1	3,183	0.03%
2018/01/18	2	32.60	12	32.55	31.70	-10	3,570	-0.28%
2018/01/16	0	0.00	5	32.30	31.90	-5	3,773	-0.13%
2018/01/12	5	31.40	1	31.60	31.70	4	3,844	0.10%
2018/01/11	0	0.00	2	31.10	30.85	-2	3,979	-0.05%
2018/01/10	1	31.30	3	31.07	30.80	-2	3,974	-0.05%
2018/01/09	5	30.76	7	30.55	30.50	-2	3,962	-0.05%
2018/01/04	1	31.60	1	32.00	31.95	0	3,894	0.00%
2018/01/03	7	32.65	4	33.15	32.40	3	3,883	0.08%
2018/01/02	26	32.87	3	32.55	32.50	23	3,851	0.60%