富鼎 (8261)-統一-士林券商分點個股進出

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

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-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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	0	0.00	1	95.40	95.90	-1	1,894	-0.05%
2024/11/21	1	96.00	1	93.40	94.80	0	1,843	0.00%
2024/11/19	4	96.43	2	95.60	96.70	2	1,735	0.12%
2024/11/18	2	93.00	4	93.15	93.00	-2	1,680	-0.12%
2024/11/14	34	97.25	32	96.57	96.30	2	1,597	0.13%
2024/11/13	0	0.00	1	94.10	94.80	-1	1,514	-0.07%
2024/11/11	25	99.54	25	98.53	98.20	0	1,391	0.00%
2024/11/08	52	98.75	78	98.66	99.00	-26	1,306	-1.99%
2024/11/07	117	95.88	93	95.42	95.70	24	1,023	2.34%	大買/
2024/11/06	40	92.63	46	92.60	91.90	-6	822	-0.73%
2024/11/05	40	91.50	28	91.26	91.50	12	535	2.24%
2024/10/17	0	0.00	10	77.45	77.80	-10	377	-2.65%
2024/10/07	1	82.40	0	0.00	83.70	1	400	0.25%
2024/08/21	2	76.70	0	0.00	76.40	2	509	0.39%
2024/08/20	3	76.40	0	0.00	76.40	3	513	0.58%
2024/08/09	0	0.00	2	73.40	73.40	-2	526	-0.38%
2024/08/08	0	0.00	10	72.40	71.60	-10	525	-1.90%
2024/08/07	10	70.07	0	0.00	72.40	10	523	1.91%
2024/07/29	0.1	78.20	0	0.00	76.70	0.1	500	0.02%
2024/07/09	0	0.00	1	86.00	85.90	-1	492	-0.20%
2024/07/05	1	88.70	0	0.00	88.90	1	494	0.20%
2024/07/03	7	87.91	0	0.00	87.20	7	487	1.44%
2024/06/28	0	0.00	5	84.50	85.60	-5	491	-1.02%
2024/06/26	0	0.00	5	85.50	84.80	-5	517	-0.97%
2024/06/24	0	0.00	5	85.00	84.60	-5	567	-0.88%
2024/06/20	0	0.00	1.1	85.71	85.60	-1.1	571	-0.19%
2024/06/19	0	0.00	1	84.80	84.80	-1	574	-0.18%
2024/06/18	16	85.87	0	0.00	85.30	16	572	2.79%
2024/06/17	1	86.50	2	86.90	86.50	-1	566	-0.18%
2024/04/11	0	0.00	1	86.70	86.70	-1	686	-0.15%
2024/04/02	1	89.80	2	90.00	89.00	-1	711	-0.14%
2024/03/29	2	88.30	0	0.00	87.00	2	681	0.29%
2024/03/28	0.2	88.60	0	0.00	88.50	0.2	670	0.03%
2024/03/20	0	0.00	1	84.30	84.20	-1	695	-0.14%
2024/03/13	0	0.00	1	85.00	84.60	-1	862	-0.12%
2024/03/11	1	85.50	0	0.00	85.00	1	902	0.11%
2024/03/08	1	84.00	1	84.30	84.30	0	927	0.00%
2024/03/07	0	0.00	1	84.50	84.50	-1	949	-0.11%
2024/03/01	1	88.30	0	0.00	88.30	1	1,274	0.08%
2024/02/29	0	88.10	0	0.00	87.60	0	1,319	0.00%
2024/02/22	0	0.00	20	89.15	89.10	-20	1,752	-1.14%
2024/02/16	0	91.20	0	0.00	90.80	0	2,006	0.00%
2024/01/09	0.1	92.00	0	0.00	91.70	0.1	2,126	0.00%
2023/12/21	0	0.00	1	96.60	96.30	-1	2,093	-0.05%
2023/12/20	0	0.00	1	99.50	97.50	-1	2,081	-0.05%
2023/12/19	1	97.30	1	97.30	97.90	0	2,067	0.00%
2023/12/18	0	0.00	1	100.00	98.40	-1	2,050	-0.05%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	11	103.45	10	103.00	101.50	1	2,011	0.05%
2023/12/07	1	102.00	1	103.00	101.00	0	1,888	0.00%
2023/12/04	0	0.00	1	104.50	102.50	-1	1,912	-0.05%
2023/12/01	1	102.50	2	103.50	103.50	-1	1,899	-0.05%
2023/11/30	30	107.32	28	107.05	105.50	2	1,871	0.11%
2023/11/29	0	0.00	1.2	102.38	103.00	-1.2	1,728	-0.07%
2023/11/28	2	100.75	1	101.00	101.00	1	1,654	0.06%
2023/11/27	8	96.00	8	98.80	96.00	0	1,586	0.00%
2023/11/24	2	97.55	3	97.73	98.70	-1	1,543	-0.06%
2023/11/22	20	99.15	18	98.58	98.20	2	1,309	0.15%
2023/11/21	7	95.06	6	95.90	94.60	1	1,184	0.08%
2023/11/20	44	97.38	44.4	97.03	96.90	-0.4	1,115	-0.04%
2023/11/15	0	0.00	3	87.50	89.00	-3	927	-0.32%
2023/11/13	2	84.10	0	0.00	83.90	2	878	0.23%
2023/11/08	0.2	87.00	0	0.00	87.40	0.2	886	0.02%
2023/11/07	1	85.70	0	0.00	86.40	1	887	0.11%
2023/10/31	0	0.00	8	85.10	83.00	-8	877	-0.91%
2023/10/30	1	85.20	0	0.00	85.20	1	872	0.11%
2023/10/25	0	0.00	1	87.60	86.90	-1	868	-0.12%
2023/10/23	0	0.00	2	85.85	85.60	-2	860	-0.23%
2023/10/20	1	86.30	0	0.00	86.90	1	861	0.12%
2023/10/19	0	0.00	1	88.80	88.00	-1	858	-0.12%
2023/10/18	1	87.90	0	0.00	89.40	1	854	0.12%
2023/10/17	18	90.63	19	89.94	89.40	-1	793	-0.13%
2023/10/16	2	84.30	0	0.00	84.20	2	720	0.28%
2023/10/13	1	87.50	2	87.70	87.20	-1	716	-0.14%
2023/10/02	0	0.00	3	84.00	84.30	-3	756	-0.40%
2023/09/18	0	0.00	5	88.00	88.10	-5	810	-0.62%
2023/09/14	5	87.60	0	0.00	87.40	5	807	0.62%
2023/09/12	2	85.40	0	0.00	85.50	2	803	0.25%
2023/09/08	2	87.50	2	87.80	87.50	0	809	0.00%
2023/09/07	0	0.00	1	88.40	88.00	-1	814	-0.12%
2023/09/06	0.6	85.30	0	0.00	84.40	0.6	747	0.08%
2023/09/04	0	0.00	1	82.10	82.50	-1	725	-0.14%
2023/09/01	1	82.70	0	0.00	83.10	1	743	0.13%
2023/08/10	1	90.00	0	0.00	89.70	1	927	0.11%
2023/07/28	0	0.00	2	96.30	96.30	-2	957	-0.21%
2023/07/21	2	94.35	0	0.00	94.00	2	963	0.21%
2023/07/19	0	0.00	1	96.60	96.50	-1	981	-0.10%
2023/07/17	1	98.30	0	0.00	97.70	1	1,024	0.10%
2023/07/12	1	97.30	0	0.00	98.80	1	1,143	0.09%
2023/07/11	0	0.00	1	96.10	96.50	-1	1,159	-0.09%
2023/07/10	3	95.90	5	96.74	95.90	-2	1,224	-0.16%
2023/07/04	0.1	102.50	0	0.00	102.00	0.1	1,414	0.01%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/20	0	105.50	0	0.00	105.50	0	1,432	0.00%
2023/06/14	0.1	109.50	0	0.00	109.00	0.1	1,455	0.01%
2023/06/06	0	0.00	1	109.50	110.50	-1	1,468	-0.07%
2023/06/01	2	108.50	2	109.00	108.50	0	1,480	0.00%
2023/05/31	0	0.00	2	105.50	106.00	-2	1,457	-0.14%
2023/05/26	0	0.00	3	104.50	104.50	-3	1,472	-0.20%
2023/05/22	1	105.00	6	105.08	106.50	-5	1,570	-0.32%
2023/05/19	22	109.02	17	109.71	105.00	5	1,628	0.31%
2023/05/02	0	0.00	1	104.50	105.00	-1	2,060	-0.05%
2023/04/27	0	0.00	1	102.50	102.50	-1	2,154	-0.05%
2023/04/20	2	111.25	0	0.00	109.50	2	2,252	0.09%
2023/04/19	6	112.00	1	113.00	113.00	5	2,261	0.22%
2023/04/18	13	114.73	0	0.00	114.00	13	2,230	0.58%
2023/04/17	1	113.00	0	0.00	113.00	1	2,177	0.05%
2023/04/14	3	113.50	1	113.00	113.00	2	2,170	0.09%
2023/04/13	9	114.67	4.1	115.00	113.50	4.9	2,158	0.23%
2023/04/12	2	113.50	31	113.85	114.50	-29	2,102	-1.38%
2023/04/11	87	113.16	56	113.29	113.50	31	2,065	1.50%
2023/04/10	0	0.00	2	106.00	108.50	-2	1,944	-0.10%
2023/03/31	2	104.00	0	0.00	104.00	2	1,970	0.10%
2023/03/30	1	103.50	0	0.00	103.50	1	1,986	0.05%
2023/03/29	0	0.00	2	102.50	102.50	-2	2,010	-0.10%
2023/03/28	0	0.00	1	104.00	104.00	-1	2,027	-0.05%
2023/03/27	0	0.00	1	107.50	106.00	-1	2,040	-0.05%
2023/03/20	16	106.03	18	106.47	106.00	-2	2,147	-0.09%
2023/03/16	2	103.00	0	0.00	102.00	2	2,195	0.09%
2023/03/15	0.1	105.50	0	0.00	105.00	0.1	2,250	0.00%
2023/03/14	1	105.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/09	0	0.00	2	113.00	111.50	-2	2,621	-0.08%
2023/03/08	0	0.00	24	113.50	113.00	-24	2,672	-0.90%
2023/03/07	1	113.00	2	113.00	112.00	-1	2,729	-0.04%
2023/02/23	1	110.50	1	110.00	110.00	0	3,453	0.00%
2023/02/22	10	110.30	1	110.50	109.50	9	3,523	0.26%
2023/02/21	14	113.50	0	0.00	113.50	14	3,503	0.40%
2023/02/20	2	113.50	1	114.00	113.50	1	3,542	0.03%
2023/02/17	3	115.33	0	0.00	114.50	3	3,544	0.08%
2023/02/16	1	112.00	2	114.00	115.00	-1	3,498	-0.03%
2023/02/15	1	111.00	0	0.00	110.50	1	3,488	0.03%
2023/02/09	23.1	113.89	27	114.80	113.50	-3.9	3,566	-0.11%
2023/02/08	0	0.00	1	114.50	114.00	-1	3,488	-0.03%
2023/02/07	0	0.00	1	113.00	113.50	-1	3,456	-0.03%
2023/02/06	1	114.00	1	112.50	112.50	0	3,540	0.00%
2023/02/02	0	0.00	2	115.50	115.50	-2	3,484	-0.06%
2023/02/01	1	115.00	30	114.00	114.50	-29	3,433	-0.84%
2023/01/31	33	113.20	25	113.32	114.00	8	3,417	0.23%
2023/01/30	34	110.26	16	110.91	111.00	18	3,334	0.54%
2023/01/16	1	103.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	107.50	1	106.00	104.00	0	3,316	0.00%
2023/01/12	25	109.24	28	109.79	107.00	-3	3,310	-0.09%
2023/01/10	2	106.50	1	106.00	106.00	1	3,302	0.03%
2023/01/09	1	106.50	1	107.50	107.00	0	3,355	0.00%
2023/01/05	1	106.50	1	105.50	104.00	0	3,518	0.00%
2022/12/30	0.1	106.00	1	104.00	104.00	-0.9	3,607	-0.02%
2022/12/28	0	0.00	1	105.50	105.50	-1	3,714	-0.03%
2022/12/27	2	109.00	0	0.00	108.50	2	3,723	0.05%
2022/12/21	1	106.00	0	0.00	106.00	1	3,857	0.03%
2022/12/20	0.1	106.00	0	0.00	105.00	0.1	3,921	0.00%
2022/12/16	0	0.00	10	109.00	110.00	-10	4,027	-0.25%
2022/12/15	5	108.50	2	107.50	109.00	3	4,055	0.07%
2022/12/12	1	105.50	2	105.75	107.00	-1	4,248	-0.02%
2022/12/09	12	108.00	0	0.00	107.00	12	4,281	0.28%
2022/12/08	3	110.67	1	112.00	110.50	2	4,270	0.05%
2022/12/07	5	111.80	5	111.80	110.00	0	4,274	0.00%
2022/12/06	2	115.00	8	116.06	114.50	-6	4,241	-0.14%
2022/12/05	8	119.88	12	120.54	117.00	-4	4,218	-0.09%
2022/12/02	63	119.23	56	118.86	117.50	7	4,157	0.17%
2022/12/01	1	117.00	2	115.75	114.50	-1	4,057	-0.02%
2022/11/30	2	114.25	4	114.25	114.50	-2	4,032	-0.05%
2022/11/29	23	113.41	23	112.11	113.50	0	4,017	0.00%
2022/11/28	25	112.76	31	114.00	114.00	-6	3,993	-0.15%
2022/11/25	5	112.30	10	111.60	110.50	-5	3,984	-0.13%
2022/11/24	15	109.93	16	108.88	110.50	-1	3,893	-0.03%
2022/11/23	51	107.21	36.1	108.20	107.00	14.9	3,705	0.40%
2022/11/18	14	106.82	13	105.12	103.50	1	3,830	0.03%
2022/11/17	1	103.50	0	0.00	104.00	1	3,893	0.03%
2022/11/16	0	0.00	10	103.80	102.50	-10	4,041	-0.25%
2022/11/15	8	101.50	2	101.50	101.50	6	4,106	0.15%
2022/11/14	2	100.25	1	99.10	101.00	1	4,501	0.02%
2022/11/11	2	101.50	0	0.00	99.50	2	4,747	0.04%
2022/11/10	2	99.70	2	99.20	99.20	0	4,728	0.00%
2022/11/09	1	100.50	1	101.00	101.00	0	4,732	0.00%
2022/11/08	5.1	99.82	4.1	100.28	99.20	1	4,748	0.02%
2022/11/07	0	102.00	0	0.00	101.50	0	4,759	0.00%
2022/11/04	2	101.25	1	101.50	101.50	1	4,767	0.02%
2022/11/03	4	101.50	4	99.20	101.50	0	4,766	0.00%
2022/11/02	9	100.28	9	100.67	101.00	0	4,765	0.00%
2022/10/31	3	95.00	13	95.06	94.70	-10	4,756	-0.21%
2022/10/28	10	93.70	0	0.00	93.60	10	4,784	0.21%
2022/10/27	10	95.10	10	96.20	96.20	0	4,854	0.00%
2022/10/26	2	95.20	2	95.70	93.20	0	4,881	0.00%
2022/10/25	1	96.10	1	96.50	96.10	0	4,957	0.00%
2022/10/24	0	0.00	9	97.70	95.80	-9	4,983	-0.18%
2022/10/21	9	96.50	0	0.00	94.50	9	5,022	0.18%
2022/10/20	15	96.42	15	97.68	97.80	0	5,068	0.00%
2022/10/19	1	102.00	2	102.25	98.70	-1	5,122	-0.02%
2022/10/18	4	101.00	2	101.75	101.50	2	5,223	0.04%
2022/10/17	10	98.80	10	100.00	101.50	0	5,292	0.00%
2022/10/14	9	98.13	19	99.28	100.00	-10	5,387	-0.19%
2022/10/13	11	99.38	1.1	94.02	92.30	10	5,359	0.19%
2022/10/12	1	101.50	1	102.00	102.50	0	5,301	0.00%
2022/10/11	4	102.13	15	103.20	101.50	-11	5,342	-0.21%
2022/10/07	12	108.13	2	107.25	106.50	10	5,384	0.19%
2022/10/06	5	110.00	0	0.00	111.00	5	5,442	0.09%
2022/10/05	0	0.00	1	109.50	109.00	-1	5,454	-0.02%
2022/10/04	1	107.00	1	107.50	108.00	0	5,462	0.00%
2022/10/03	0	0.00	0	105.00	104.50	0	5,496	0.00%
2022/09/30	3	103.51	2	102.75	105.50	1	5,576	0.02%
2022/09/29	3	104.00	13	103.81	103.50	-10	5,658	-0.18%
2022/09/28	3	104.83	1	105.00	102.00	2	5,722	0.03%
2022/09/27	12	106.75	3	109.33	107.50	9	5,773	0.16%
2022/09/26	1	112.50	2	108.50	108.50	-1	5,793	-0.02%
2022/09/23	28	116.98	59	116.30	112.50	-31	5,900	-0.53%
2022/09/22	88	115.55	92	114.92	116.50	-4	5,955	-0.07%
2022/09/21	53	114.90	53	114.67	114.00	0	5,995	0.00%
2022/09/20	3	113.50	32	112.98	112.50	-29	6,025	-0.48%
2022/09/19	80	110.38	12.1	111.67	112.00	67.9	6,148	1.10%
2022/09/16	2.1	110.26	1	109.00	109.00	1.1	6,178	0.02%
2022/09/15	3	110.33	2	108.75	109.50	1	6,317	0.02%
2022/09/12	10	109.50	10	108.00	109.00	0	6,682	0.00%
2022/09/08	0	0.00	1	106.50	106.50	-1	6,844	-0.01%
2022/09/07	0	0.00	1	104.50	103.50	-1	7,045	-0.01%
2022/09/06	1	108.50	2	111.50	108.50	-1	7,081	-0.01%
2022/09/05	2	115.96	1	115.00	112.50	1	7,186	0.01%
2022/09/02	2	115.50	2	116.25	117.00	0	7,256	0.00%
2022/09/01	14	117.36	15	118.53	115.00	-1	7,378	-0.01%
2022/08/31	2.1	115.00	21	114.60	116.50	-18.9	7,317	-0.26%
2022/08/29	6	115.00	0.1	113.50	114.00	5.9	8,022	0.07%
2022/08/26	22	119.89	23	120.98	117.50	-1	8,217	-0.01%
2022/08/25	6	118.08	6	118.33	118.00	0	8,843	0.00%
2022/08/24	37.3	118.15	73	117.69	117.00	-35.7	8,976	-0.40%
2022/08/23	104	115.74	78.2	115.26	119.00	25.8	9,484	0.27%	大買/
2022/08/22	4.2	112.38	7	113.79	112.00	-2.8	9,509	-0.03%
2022/08/19	104.1	118.29	97.1	118.51	116.50	7	9,487	0.07%	大買/
2022/08/18	92	111.60	60	111.03	114.50	32	9,186	0.35%
2022/08/17	1	105.50	1	106.00	104.50	0	9,000	0.00%
2022/08/16	15	105.90	0	0.00	105.50	15	9,067	0.17%
2022/08/15	3	107.50	2	107.25	108.00	1	9,227	0.01%
2022/08/12	3	105.67	3	104.83	106.50	0	9,262	0.00%
2022/08/11	1	102.50	1	103.50	102.50	0	9,248	0.00%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/05	1	104.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	1	100.50	1.1	100.93	101.50	-0.1	9,293	0.00%
2022/08/03	1	104.00	1	100.00	100.00	0	9,299	0.00%
2022/08/01	4	105.13	1	105.50	105.50	3	9,280	0.03%
2022/07/29	3	110.33	2	111.25	111.00	1	9,384	0.01%
2022/07/28	9	110.33	41	109.93	110.00	-32	9,496	-0.34%
2022/07/27	12	108.67	13	109.23	112.50	-1	9,425	-0.01%
2022/07/26	41	107.77	6.1	108.89	107.50	34.9	9,363	0.37%
2022/07/25	28	112.77	30	112.75	112.00	-2	9,297	-0.02%
2022/07/22	82.1	111.71	84	111.82	112.50	-1.9	9,187	-0.02%
2022/07/21	63	108.60	63	109.31	111.00	0	9,114	0.00%
2022/07/19	1	104.00	0	0.00	103.50	1	8,974	0.01%
2022/07/18	0	0.00	2	105.50	106.00	-2	8,934	-0.02%
2022/07/15	32	103.16	64	102.06	103.00	-32	8,863	-0.36%
2022/07/14	33.1	102.43	2	98.45	103.00	31.1	8,786	0.35%
2022/07/13	13	100.21	12	99.98	98.80	1	8,681	0.01%
2022/07/11	0	0.00	1	101.50	100.00	-1	8,576	-0.01%
2022/07/08	14	101.54	17	101.06	101.50	-3	8,535	-0.04%
2022/07/07	8	99.90	3	97.80	100.00	5	8,457	0.06%
2022/07/06	15	101.11	17.1	101.20	96.20	-2.1	8,365	-0.02%
2022/07/05	2	101.35	8	100.85	103.00	-6	8,297	-0.07%
2022/07/04	2	103.25	9	102.67	102.50	-7	8,201	-0.09%
2022/07/01	24	108.19	26.1	108.39	102.50	-2.1	8,120	-0.03%
2022/06/30	8	111.00	14	110.54	109.50	-6	7,972	-0.08%
2022/06/29	3	112.33	17	115.12	115.50	-14	7,836	-0.18%
2022/06/28	7	117.71	3	116.33	116.50	4	7,745	0.05%
2022/06/27	23	121.93	22	120.39	122.00	1	7,680	0.01%
2022/06/24	15	120.27	15	120.63	120.00	0	7,527	0.00%
2022/06/23	41	120.23	42	120.31	120.00	-1	7,435	-0.01%
2022/06/22	35.1	117.44	33	120.48	117.00	2.1	7,308	0.03%
2022/06/21	34	123.09	36	121.14	123.50	-2	7,196	-0.03%
2022/06/20	28	121.07	25.1	121.83	118.00	2.9	7,229	0.04%
2022/06/17	29	122.67	31	123.24	122.00	-2	7,118	-0.03%
2022/06/16	36	129.75	31	133.87	125.00	5	7,064	0.07%
2022/06/15	55	130.79	51	130.67	129.00	4	7,025	0.06%
2022/06/14	47.1	131.07	54	132.10	134.00	-7	7,084	-0.10%
2022/06/13	25	131.70	25	131.46	132.50	0	6,955	0.00%
2022/06/10	15	136.43	14	136.18	133.50	1	6,900	0.01%
2022/06/09	9	135.00	7	134.29	135.50	2	6,731	0.03%
2022/06/08	13.1	134.11	14	133.46	135.50	-0.9	6,649	-0.01%
2022/06/07	82	140.07	81.1	140.51	134.00	0.9	6,439	0.01%
2022/06/06	11	140.59	8	139.00	139.50	3	5,902	0.05%
2022/06/02	130.1	142.22	104	144.20	138.50	26.1	5,674	0.46%	大買/大賣/
2022/06/01	25	137.56	28	137.79	142.00	-3	4,842	-0.06%
2022/05/31	115.2	131.28	119	130.45	129.50	-3.8	4,620	-0.08%	大買/大賣/
2022/05/30	19	123.47	18	124.67	128.50	1	3,995	0.03%
2022/05/27	2	115.50	1	116.50	117.00	1	3,813	0.03%
2022/05/26	1	113.50	1	113.00	113.00	0	3,737	0.00%
2022/05/25	1	116.50	7	117.43	118.00	-6	3,635	-0.17%
2022/05/24	3	116.50	3	115.67	115.00	0	3,587	0.00%
2022/05/23	25	117.62	24	118.08	115.00	1	3,511	0.03%
2022/05/20	14	109.75	14	110.68	112.50	0	3,360	0.00%
2022/05/19	14	106.14	14	108.57	110.50	0	3,287	0.00%
2022/05/18	10	109.50	10	110.10	109.00	0	3,250	0.00%
2022/05/17	2	109.75	3	110.00	110.00	-1	3,217	-0.03%
2022/05/16	0	0.00	2	110.00	108.50	-2	3,219	-0.06%
2022/05/13	1	110.00	0	0.00	107.50	1	3,203	0.03%
2022/05/12	12	106.63	12	108.38	107.00	0	3,230	0.00%
2022/05/11	33	107.36	40	107.79	108.00	-7	3,274	-0.21%
2022/05/10	21	105.00	14	103.68	108.50	7	3,309	0.21%
2022/05/09	9	106.11	8	106.75	105.00	1	3,310	0.03%
2022/05/06	30	108.80	29	107.97	109.00	1	3,255	0.03%
2022/05/05	10	108.60	4.1	108.85	109.00	5.9	3,061	0.19%
2022/05/03	16	90.00	0	0.00	91.00	16	2,924	0.55%
2022/04/29	0	0.00	1	90.80	89.90	-1	2,942	-0.03%
2022/04/28	0	0.00	7	89.41	88.80	-7	2,956	-0.24%
2022/04/27	17	90.77	40	89.50	90.30	-23	2,968	-0.77%
2022/04/26	0	0.00	3	99.37	94.50	-3	2,940	-0.10%
2022/04/25	1	99.50	0	0.00	99.50	1	2,915	0.03%
2022/04/20	0	0.00	3	102.00	102.50	-3	2,970	-0.10%
2022/04/19	1	101.50	3	102.33	101.50	-2	3,029	-0.07%
2022/04/18	2	101.25	0	0.00	101.50	2	3,059	0.07%
2022/04/15	3	103.50	3	104.33	103.00	0	3,093	0.00%
2022/04/12	1	101.00	1	101.50	101.50	0	3,563	0.00%
2022/04/11	1.1	102.05	1	106.50	102.00	0.1	4,033	0.00%
2022/04/08	3	108.50	1	107.50	107.50	2	4,669	0.04%
2022/04/07	1	108.00	7	106.43	104.50	-6	4,719	-0.13%
2022/04/06	1	108.50	0	0.00	110.00	1	4,726	0.02%
2022/03/31	1	115.00	0	0.00	111.00	1	4,789	0.02%
2022/03/30	20	114.88	0	0.00	114.00	20	4,785	0.42%
2022/03/29	2	112.75	2	112.00	112.50	0	4,757	0.00%
2022/03/28	1	110.00	10	112.00	110.50	-9	4,781	-0.19%
2022/03/25	2	113.00	5	114.10	112.00	-3	4,821	-0.06%
2022/03/24	8	115.94	2	115.25	115.00	6	4,831	0.12%
2022/03/23	19	115.08	23	115.74	115.00	-4	4,821	-0.08%
2022/03/22	0	0.00	2	114.00	114.50	-2	4,731	-0.04%
2022/03/21	13	115.77	51	115.53	113.50	-38	4,698	-0.81%
2022/03/18	78	114.06	73	113.33	114.00	5	4,571	0.11%
2022/03/17	36	110.79	1	109.00	112.00	35	4,381	0.80%
2022/03/16	1	106.50	4	105.13	105.00	-3	4,250	-0.07%
2022/03/15	15	106.03	13	104.50	104.50	2	4,258	0.05%
2022/03/14	0	0.00	2	105.00	105.00	-2	4,295	-0.05%
2022/03/11	3	105.67	2	105.50	105.00	1	4,410	0.02%
2022/03/09	1	101.50	1	101.50	101.50	0	4,465	0.00%
2022/03/04	1	106.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	1	108.00	2.1	107.24	107.50	-1.1	4,639	-0.02%
2022/03/02	1	105.50	0.1	105.50	107.00	0.9	4,656	0.02%
2022/03/01	1	103.50	1	105.00	105.00	0	4,669	0.00%
2022/02/24	0.1	101.50	0	0.00	100.00	0.1	4,761	0.00%
2022/02/22	0.1	102.52	0	0.00	102.50	0.1	4,844	0.00%
2022/02/16	0	0.00	1	108.50	107.50	-1	5,636	-0.02%
2022/02/15	0	0.00	1	105.50	105.50	-1	5,668	-0.02%
2022/02/14	1	108.00	11	106.55	106.50	-10	5,841	-0.17%
2022/02/11	10	111.00	2	111.00	111.00	8	5,846	0.14%
2022/02/10	3	109.00	1	109.00	108.00	2	5,829	0.03%
2022/02/09	12	104.83	2	106.00	107.50	10	5,840	0.17%
2022/02/08	1	102.50	0	0.00	102.50	1	6,052	0.02%
2022/02/07	1	101.00	1	100.50	100.50	0	6,398	0.00%
2022/01/24	1	101.50	1	102.50	102.50	0	7,098	0.00%
2022/01/21	0	0.00	1	101.00	101.00	-1	7,381	-0.01%
2022/01/20	2	104.25	2	103.25	103.00	0	7,399	0.00%
2022/01/18	1	104.00	1	101.00	101.00	0	7,460	0.00%
2022/01/17	2	101.50	2	100.50	103.50	0	7,513	0.00%
2022/01/14	2	99.75	1	99.50	99.50	1	7,580	0.01%
2022/01/13	1	99.90	0	0.00	101.00	1	7,647	0.01%
2022/01/11	82	101.72	2	102.26	101.00	80	7,749	1.03%
2022/01/10	23	103.98	43	104.21	104.00	-20	7,785	-0.26%
2022/01/07	14	104.21	73	103.14	103.00	-59	7,876	-0.75%
2022/01/06	17	113.12	16	113.28	111.50	1	7,712	0.01%
2022/01/05	5	118.40	5	118.80	117.00	0	7,612	0.00%
2022/01/04	104	123.53	116	123.02	121.00	-12	7,481	-0.16%	大買/大賣/
2022/01/03	57	121.92	69	122.40	123.00	-12	7,037	-0.17%
2021/12/30	26	113.02	10	112.45	114.00	16	6,408	0.25%
2021/12/29	5	109.50	7	111.14	109.50	-2	6,357	-0.03%
2021/12/28	6	111.83	3	112.17	112.00	3	6,375	0.05%
2021/12/27	3	108.17	9	108.89	108.00	-6	6,367	-0.09%
2021/12/24	0	0.00	2	110.00	108.50	-2	6,380	-0.03%
2021/12/23	1	111.50	2	112.50	110.50	-1	6,389	-0.02%
2021/12/22	2	112.75	1	111.50	111.00	1	6,403	0.02%
2021/12/21	4	111.63	5	112.80	112.50	-1	6,376	-0.02%
2021/12/20	1	110.00	2	110.50	111.50	-1	6,317	-0.02%
2021/12/17	15	108.90	14	109.00	108.50	1	6,275	0.02%
2021/12/16	1	112.00	0	0.00	111.00	1	6,245	0.02%
2021/12/15	0	0.00	1	107.50	107.00	-1	6,192	-0.02%
2021/12/13	1	106.00	0	0.00	105.50	1	6,229	0.02%
2021/12/10	1	107.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	1	112.50	1	111.50	108.00	0	6,327	0.00%
2021/12/08	1	113.50	2	113.00	111.50	-1	6,324	-0.02%
2021/12/07	16	112.78	15.2	110.95	110.00	0.9	6,279	0.01%
2021/12/03	1.1	109.50	0	0.00	110.00	1.1	6,240	0.02%
2021/12/02	1	108.50	1	107.00	106.50	0	6,317	0.00%
2021/12/01	3	108.33	2	109.00	109.50	1	6,490	0.02%
2021/11/30	7	108.21	5	108.90	107.50	2	6,584	0.03%
2021/11/29	2	104.00	5	103.90	105.00	-3	6,686	-0.04%
2021/11/26	1	103.00	4	102.63	103.00	-3	7,170	-0.04%
2021/11/25	0.1	107.50	0	0.00	106.00	0.1	7,680	0.00%
2021/11/24	0	0.00	1	108.00	108.00	-1	7,746	-0.01%
2021/11/23	13	109.15	20	106.95	107.00	-7	7,756	-0.09%
2021/11/22	0	0.00	1	111.50	111.50	-1	7,789	-0.01%
2021/11/19	2	114.00	1.1	114.41	114.00	0.9	7,899	0.01%
2021/11/18	11	115.95	24	115.44	113.00	-13	8,050	-0.16%
2021/11/17	57	118.90	48	118.80	116.00	9	8,100	0.11%
2021/11/16	14	112.71	4	112.00	114.50	10	7,883	0.13%
2021/11/15	40	112.49	39	111.42	111.00	1	7,889	0.01%
2021/11/12	7	110.07	2	109.25	110.00	5	7,882	0.06%
2021/11/11	26	109.73	18	110.36	108.00	8	7,990	0.10%
2021/11/10	2	108.50	6	108.33	109.50	-4	7,972	-0.05%
2021/11/09	2	107.00	0	0.00	106.50	2	8,086	0.02%
2021/11/08	5	105.30	4	107.25	105.00	1	8,172	0.01%
2021/11/05	20.1	109.58	16	110.25	109.50	4.1	8,241	0.05%
2021/11/04	36	109.35	52	110.18	114.00	-16	8,233	-0.19%
2021/11/03	8	104.13	17.3	104.18	104.00	-9.3	8,120	-0.11%
2021/11/02	66	103.19	65	106.55	103.00	1	8,208	0.01%
2021/11/01	163.3	110.09	190	108.54	108.50	-26.7	8,265	-0.32%	大買/大賣/
2021/10/29	113	101.21	79	100.18	104.50	34	8,134	0.42%	大買/
2021/10/28	6	94.72	1	93.40	95.00	5	8,069	0.06%
2021/10/27	0	0.00	1	94.40	94.30	-1	8,367	-0.01%
2021/10/26	27	93.56	19	93.25	91.90	8	8,858	0.09%
2021/10/25	16	94.56	10	94.89	95.00	6	9,203	0.07%
2021/10/22	33	95.37	42	94.85	94.60	-9	9,425	-0.10%
2021/10/21	19	93.96	7	94.14	92.00	12	9,740	0.12%
2021/10/20	6	92.47	8	93.05	93.00	-2	10,221	-0.02%
2021/10/19	15	90.69	18	91.83	92.30	-3	10,853	-0.03%
2021/10/18	4	88.83	36	86.77	89.00	-32	10,786	-0.30%
2021/10/15	139	87.76	102	87.83	87.40	37	10,793	0.34%	大買/大賣/
2021/10/14	6	82.12	12	82.46	83.00	-6	11,096	-0.05%
2021/10/13	10	81.98	10	82.37	80.20	0	11,457	0.00%
2021/10/12	5	84.86	6	85.30	86.40	-1	11,491	-0.01%
2021/10/08	7	84.64	8	85.51	84.90	-1	11,571	-0.01%
2021/10/07	0	0.00	1	84.50	86.00	-1	11,733	-0.01%
2021/10/06	1	82.80	1	81.20	80.10	0	12,184	0.00%
2021/10/05	1	82.00	1	82.40	82.30	0	12,470	0.00%
2021/10/04	7	81.37	8	80.70	78.00	-1	12,523	-0.01%
2021/10/01	1	81.90	3	82.23	81.00	-2	12,637	-0.02%
2021/09/30	2	85.25	6	85.60	86.30	-4	12,804	-0.03%
2021/09/29	48	84.09	49	83.63	83.50	-1	13,256	-0.01%
2021/09/28	1	88.00	1	89.20	88.10	0	13,840	0.00%
2021/09/27	1	90.10	1	90.50	90.10	0	14,190	0.00%
2021/09/24	6	91.10	6	91.30	91.10	0	14,256	0.00%
2021/09/23	2	90.95	1	90.30	89.60	1	14,300	0.01%
2021/09/22	1	90.30	1	90.00	89.90	0	14,379	0.00%
2021/09/17	8	90.28	8	91.18	91.70	0	14,554	0.00%
2021/09/16	6	91.83	0	0.00	89.50	6	14,684	0.04%
2021/09/15	7	91.29	9	90.68	90.50	-2	14,736	-0.01%
2021/09/14	11	97.31	7	96.47	95.20	4	14,778	0.03%
2021/09/13	2	98.75	1	97.00	97.00	1	14,781	0.01%
2021/09/10	1	99.90	2	99.40	99.20	-1	14,827	-0.01%
2021/09/09	1	97.50	0	0.00	98.70	1	14,969	0.01%
2021/09/08	5	98.70	10	97.28	95.10	-5	15,006	-0.03%
2021/09/07	6	102.53	4	99.00	99.00	2	15,080	0.01%
2021/09/06	66	110.11	64	111.46	107.50	2	15,011	0.01%
2021/09/03	35	107.61	39	109.03	107.50	-4	14,988	-0.03%
2021/09/02	5	108.80	27	106.81	106.00	-22	15,287	-0.14%
2021/09/01	163	112.90	158	112.16	112.50	5	15,216	0.03%	大買/大賣/
2021/08/31	116	109.05	116	109.93	111.50	0	14,733	0.00%	大買/大賣/
2021/08/30	2	102.50	3	102.00	101.50	-1	14,232	-0.01%
2021/08/27	41	100.05	46	101.30	98.00	-5	14,204	-0.04%
2021/08/26	26	99.99	19	100.37	100.00	7	14,209	0.05%
2021/08/25	14	103.82	7	102.36	102.50	7	14,202	0.05%
2021/08/24	11	102.00	7	104.00	102.00	4	14,278	0.03%
2021/08/23	9	99.69	4	100.63	99.90	5	14,228	0.04%
2021/08/20	23	97.36	20	96.56	96.10	3	14,188	0.02%
2021/08/19	17	94.15	18	97.27	93.00	-1	14,048	-0.01%
2021/08/18	19	97.40	52	97.48	99.50	-33	13,953	-0.24%
2021/08/17	14	95.79	15	95.67	93.80	-1	13,857	-0.01%
2021/08/16	48	100.47	46	99.82	100.00	2	13,743	0.01%
2021/08/13	97	101.66	100	102.32	98.30	-3	13,607	-0.02%
2021/08/12	47	105.55	47	106.19	106.50	0	13,449	0.00%
2021/08/11	16	103.72	26	104.83	103.50	-10	13,342	-0.07%
2021/08/10	7	108.71	30	107.60	108.00	-23	13,247	-0.17%
2021/08/09	23	110.24	15	111.10	108.00	8	13,046	0.06%
2021/08/06	82	119.74	80	118.53	119.50	2	12,877	0.02%
2021/08/05	32	125.36	35	122.26	126.50	-3	12,733	-0.02%
2021/08/04	64	125.48	45	126.97	122.00	19	12,643	0.15%
2021/08/03	110	129.63	101	129.16	129.00	9	12,443	0.07%	大買/大賣/
2021/08/02	51	126.26	63	125.86	129.00	-12	12,241	-0.10%
2021/07/30	183	128.51	156	129.70	122.50	27	11,960	0.23%	大買/大賣/
2021/07/29	79	125.15	75	123.36	129.50	4	11,462	0.03%
2021/07/28	18	120.11	14	120.29	118.00	4	11,060	0.04%
2021/07/27	72	130.81	99	131.31	131.00	-27	10,822	-0.25%
2021/07/26	168	128.91	156	127.59	128.50	12	10,455	0.11%	大買/大賣/
2021/07/23	127	120.96	106	121.14	124.50	21	9,908	0.21%	大買/大賣/
2021/07/22	35	116.50	1	116.50	116.50	34	9,242	0.37%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	58	97.80	86	99.69	96.40	-28	9,293	-0.30%
2021/07/19	135	98.13	109	97.39	100.50	26	9,196	0.28%	大買/大賣/
2021/07/16	2	92.75	3	92.30	91.60	-1	9,152	-0.01%
2021/07/15	14	91.84	44	90.42	91.70	-30	9,313	-0.32%
2021/07/14	10	91.66	9	90.47	92.00	1	9,742	0.01%
2021/07/13	81	97.18	80	96.92	90.50	1	9,925	0.01%
2021/07/12	123	94.08	113	94.59	92.10	10	9,792	0.10%	大買/大賣/
2021/07/09	13	88.85	14	87.87	89.20	-1	9,648	-0.01%
2021/07/08	52	90.14	42	89.60	87.90	10	9,818	0.10%
2021/07/07	52	88.21	53	88.27	87.80	-1	9,891	-0.01%
2021/07/06	127	88.80	135	89.37	87.50	-8	9,768	-0.08%	大買/大賣/
2021/07/05	173	86.60	176.1	83.68	90.10	-3.1	9,411	-0.03%	大買/大賣/
2021/07/02	37	81.38	74	79.97	82.90	-37	8,978	-0.41%
2021/07/01	30	75.34	12	76.08	75.40	18	9,001	0.20%
2021/06/30	4	76.68	15	76.69	76.90	-11	8,982	-0.12%
2021/06/29	8	76.14	4	77.08	75.60	4	9,002	0.04%
2021/06/28	13	77.38	5	76.68	77.50	8	9,085	0.09%
2021/06/25	4	75.15	12	75.49	75.70	-8	9,051	-0.09%
2021/06/24	1	73.90	4	73.40	73.20	-3	9,138	-0.03%
2021/06/23	4	73.35	6	73.17	73.50	-2	9,158	-0.02%
2021/06/22	1	69.70	1	70.30	69.40	0	9,395	0.00%
2021/06/21	12	70.43	2	70.95	69.80	10	9,391	0.11%
2021/06/18	50	73.59	59	74.34	73.70	-9	9,390	-0.10%
2021/06/17	3	72.60	3	72.20	72.50	0	9,282	0.00%
2021/06/16	32	72.25	30	72.68	72.00	2	9,499	0.02%
2021/06/15	13	70.52	17	71.28	70.80	-4	9,433	-0.04%
2021/06/11	175	70.40	188	70.85	70.40	-13	9,510	-0.14%	大買/大賣/
2021/06/10	106	70.92	100	71.67	70.40	6	10,042	0.06%	大買/
2021/06/09	35	67.73	26	67.27	66.70	9	10,067	0.09%
2021/06/08	46	65.37	46	66.15	65.30	0	10,057	0.00%
2021/06/07	1	65.70	1	65.60	64.90	0	10,019	0.00%
2021/06/04	6	67.20	7	67.64	66.70	-1	9,968	-0.01%
2021/06/03	1	67.80	3	66.90	66.80	-2	9,928	-0.02%
2021/06/02	14	66.43	1	66.70	65.50	13	9,873	0.13%
2021/06/01	124	68.20	199	69.42	67.90	-75	9,790	-0.77%	大買/大賣/
2021/05/31	93	67.39	29	67.77	68.30	64	9,589	0.67%
2021/05/28	15	62.54	12	63.90	62.10	3	9,445	0.03%
2021/05/27	0	0.00	1	62.00	62.00	-1	9,413	-0.01%
2021/05/26	10	61.27	8	61.11	61.30	2	9,410	0.02%
2021/05/25	1	61.50	11	63.55	62.00	-10	9,403	-0.11%
2021/05/24	3	59.37	3	59.83	60.20	0	9,372	0.00%
2021/05/21	2	57.70	4	57.28	59.10	-2	9,342	-0.02%
2021/05/20	5	56.64	2	57.00	55.80	3	9,406	0.03%
2021/05/19	2	57.20	1	58.70	58.50	1	9,444	0.01%
2021/05/18	5	55.60	12	55.78	57.30	-7	9,418	-0.07%
2021/05/17	13	52.50	5	53.62	52.10	8	9,394	0.09%
2021/05/14	4	60.30	3	59.87	57.80	1	9,352	0.01%
2021/05/13	3	58.90	5	60.38	60.00	-2	9,291	-0.02%
2021/05/12	16.1	59.66	7	63.39	60.10	9.1	9,227	0.10%
2021/05/11	9	64.69	31	65.60	63.50	-22	9,090	-0.24%
2021/05/10	16	71.46	13	71.83	70.50	3	9,024	0.03%
2021/05/07	18	70.53	7	70.96	74.80	11	9,028	0.12%
2021/05/06	6	70.70	4	70.30	69.60	2	8,992	0.02%
2021/05/05	4	74.20	7	73.00	70.00	-3	8,999	-0.03%
2021/05/04	21	71.62	11	72.35	74.00	10	9,026	0.11%
2021/05/03	13	78.72	8	79.54	77.40	5	9,009	0.06%
2021/04/29	13	81.00	6	82.30	81.10	7	9,069	0.08%
2021/04/28	9	82.00	22	82.20	82.00	-13	9,119	-0.14%
2021/04/27	56	79.87	32	80.79	79.50	24	9,182	0.26%
2021/04/26	31	83.08	17	83.61	82.60	14	9,326	0.15%
2021/04/23	64	84.60	65	84.64	86.40	-1	9,285	-0.01%
2021/04/22	103	83.41	103	83.38	79.70	0	9,037	0.00%	大買/大賣/
2021/04/21	164	81.07	172	80.29	79.90	-8	8,824	-0.09%	大買/大賣/
2021/04/20	365	78.44	368	78.97	79.00	-3	8,598	-0.03%	大買/大賣/
2021/04/19	124	73.23	170	73.43	76.50	-46	8,132	-0.57%	大買/大賣/
2021/04/16	146	68.08	107	66.92	69.60	39	7,791	0.50%	大買/大賣/
2021/04/15	54	63.24	53	63.14	63.30	1	7,526	0.01%
2021/04/14	39	61.92	56	62.17	62.00	-17	7,463	-0.23%
2021/04/13	86	62.18	72	61.83	61.90	14	7,768	0.18%
2021/04/12	4	59.25	0	0.00	60.50	4	7,568	0.05%
2021/04/09	19	61.15	14	60.59	60.00	5	7,649	0.07%
2021/04/08	71	62.14	73	61.22	61.80	-2	7,673	-0.03%
2021/04/07	117	62.03	149	61.23	61.50	-32	7,607	-0.42%	大買/大賣/
2021/04/06	2	58.00	1	57.50	57.80	1	7,339	0.01%
2021/04/01	8	57.78	6	58.42	57.40	2	7,523	0.03%
2021/03/31	2	60.85	6	60.90	58.90	-4	8,008	-0.05%
2021/03/30	55	59.65	16	60.22	59.00	39	8,018	0.49%
2021/03/29	38	60.31	44	59.88	59.50	-6	8,400	-0.07%
2021/03/26	19	58.29	37	57.63	57.10	-18	8,614	-0.21%
2021/03/25	63	58.20	53	57.92	56.90	10	9,155	0.11%
2021/03/24	7	55.86	5	56.60	55.50	2	9,500	0.02%
2021/03/23	5	55.54	2	58.30	55.60	3	9,648	0.03%
2021/03/22	7	57.19	110	57.52	56.80	-103	9,865	-1.04%	大賣/鉅額交易
2021/03/19	193	58.02	191	57.11	58.40	2	10,337	0.02%	大買/大賣/
2021/03/18	2	56.00	1	55.40	55.40	1	10,389	0.01%
2021/03/17	109	56.33	11	57.05	56.10	98	10,372	0.94%	大買/
2021/03/16	392	57.30	421	58.56	56.30	-29	10,286	-0.28%	大買/大賣/
2021/03/15	140	56.06	125	55.96	58.00	15	9,652	0.16%	大買/大賣/
2021/03/12	10	51.71	4	51.63	52.80	6	9,297	0.06%
2021/03/09	2	48.35	0	0.00	47.70	2	9,562	0.02%
2021/03/04	10	50.50	10	51.25	50.50	0	9,753	0.00%
2021/03/03	0	0.00	2	51.20	51.30	-2	9,888	-0.02%
2021/03/02	4	52.68	4	52.95	51.30	0	10,766	0.00%
2021/02/26	2	51.80	0	0.00	51.40	2	11,028	0.02%
2021/02/25	1	52.00	0	0.00	51.20	1	11,114	0.01%
2021/02/24	1	51.80	2	51.95	51.70	-1	11,160	-0.01%
2021/02/23	1	51.10	1	51.20	51.10	0	11,185	0.00%
2021/02/22	7	52.33	9	52.09	51.80	-2	11,186	-0.02%
2021/02/19	11	50.90	11	50.92	51.00	0	11,118	0.00%
2021/02/18	0	0.00	2	48.15	49.15	-2	11,114	-0.02%
2021/02/17	1	47.55	1	48.45	48.80	0	11,193	0.00%
2021/02/05	2	45.95	2	45.25	45.15	0	11,257	0.00%
2021/02/01	1	45.35	1	46.20	45.70	0	12,061	0.00%
2021/01/29	0	0.00	1	47.95	46.40	-1	12,077	-0.01%
2021/01/28	0	0.00	10	49.05	48.05	-10	12,073	-0.08%
2021/01/27	1	49.85	0	0.00	49.60	1	12,100	0.01%
2021/01/22	3	51.17	5	50.56	51.10	-2	12,198	-0.02%
2021/01/21	5	48.70	5	48.38	48.65	0	12,181	0.00%
2021/01/20	125	50.29	123	50.80	50.10	2	12,378	0.02%	大買/大賣/
2021/01/19	65	54.45	59	53.96	52.80	6	12,384	0.05%
2021/01/18	9	51.72	36	50.25	52.20	-27	12,257	-0.22%
2021/01/15	32	53.01	13	52.38	52.10	19	12,308	0.15%
2021/01/14	7	53.13	20	53.35	53.60	-13	12,316	-0.11%
2021/01/13	0	0.00	22	51.55	51.60	-22	12,360	-0.18%
2021/01/12	32	51.18	10	51.40	50.90	22	12,425	0.18%
2021/01/11	3	52.23	0	0.00	52.80	3	12,655	0.02%
2021/01/08	5	51.66	5	51.94	51.80	0	13,263	0.00%
2021/01/07	22	53.65	16	53.80	53.40	6	13,330	0.05%
2021/01/06	256	55.96	258	55.40	53.00	-2	13,483	-0.01%	大買/大賣/
2021/01/05	31	52.55	17	52.50	52.70	14	13,225	0.11%
2021/01/04	25	53.62	24	52.70	53.50	1	13,785	0.01%
2020/12/31	5	52.82	7	52.56	52.90	-2	14,519	-0.01%
2020/12/30	22	52.03	22	51.88	51.60	0	14,780	0.00%
2020/12/29	29	52.24	33	52.61	51.30	-4	14,746	-0.03%
2020/12/28	37	53.25	58	53.57	52.40	-21	14,743	-0.14%
2020/12/25	303	53.38	263	53.29	53.00	40	14,552	0.27%	大買/大賣/
2020/12/24	40	51.78	67	51.77	50.90	-27	14,081	-0.19%
2020/12/23	182	52.78	178	52.28	51.20	4	13,990	0.03%	大買/大賣/
2020/12/22	97	51.32	198	52.12	50.80	-101	13,700	-0.74%	大賣/鉅額交易
2020/12/21	476	51.30	373	50.90	52.90	103	13,544	0.76%	大買/大賣/鉅額交易
2020/12/18	227	49.62	203	49.35	48.15	24	13,298	0.18%	大買/大賣/
2020/12/17	7	45.74	9	45.70	46.50	-2	13,354	-0.01%
2020/12/16	36	46.30	34	45.92	45.70	2	13,711	0.01%
2020/12/15	124	47.64	156	48.38	44.65	-32	13,772	-0.23%	大買/大賣/
2020/12/14	58	48.79	16	47.91	49.40	42	13,220	0.32%
2020/12/11	74	44.92	69	45.05	44.95	5	12,873	0.04%
2020/12/10	0	0.00	3	44.38	44.70	-3	12,807	-0.02%
2020/12/09	26	45.41	23	45.72	45.35	3	12,742	0.02%
2020/12/08	10	44.57	10	44.49	45.65	0	12,656	0.00%
2020/12/07	0	0.00	3	44.00	43.35	-3	12,547	-0.02%
2020/12/03	15	46.02	12	46.18	45.25	3	12,427	0.02%
2020/12/02	2	44.58	2	44.75	44.45	0	12,171	0.00%
2020/12/01	11	44.57	18	43.91	45.15	-7	12,125	-0.06%
2020/11/30	0	0.00	2	45.15	44.75	-2	12,054	-0.02%
2020/11/27	4	45.95	10	46.16	45.80	-6	12,014	-0.05%
2020/11/26	359	47.03	410	47.67	46.60	-51	11,865	-0.43%	大買/大賣/
2020/11/25	61	45.82	13	43.68	46.20	48	10,989	0.44%
2020/11/24	4	43.11	7	43.04	42.00	-3	10,673	-0.03%
2020/11/23	3	42.27	1	42.20	42.60	2	10,663	0.02%
2020/11/20	3	42.00	4	41.68	42.15	-1	10,739	-0.01%
2020/11/19	0	0.00	2	41.10	40.70	-2	10,697	-0.02%
2020/11/18	2	40.78	0	0.00	40.55	2	10,809	0.02%
2020/11/17	8	40.56	0	0.00	40.70	8	10,776	0.07%
2020/11/16	2	42.45	0	0.00	41.05	2	10,733	0.02%
2020/11/13	1	41.80	1	42.05	42.05	0	10,637	0.00%
2020/11/12	43	43.00	44	43.35	42.55	-1	10,542	-0.01%
2020/11/11	37	42.64	44	41.93	42.50	-7	10,249	-0.07%
2020/11/10	22	42.45	53	43.03	42.25	-31	10,302	-0.30%
2020/11/09	98	43.19	63	43.27	43.80	35	10,155	0.34%
2020/11/06	0	0.00	3	41.33	40.80	-3	9,901	-0.03%
2020/11/05	5	41.00	1	40.50	41.00	4	9,856	0.04%
2020/11/04	6	40.41	6	40.12	40.30	0	9,819	0.00%
2020/11/03	9	40.14	6	39.39	40.50	3	9,778	0.03%
2020/11/02	12	38.90	15	38.86	38.95	-3	9,719	-0.03%
2020/10/30	10	40.09	11	41.81	40.10	-1	9,624	-0.01%
2020/10/28	224	42.35	233	42.59	42.20	-9	9,447	-0.10%	大買/大賣/
2020/10/27	27	41.64	30	41.25	42.30	-3	9,165	-0.03%
2020/10/26	25	41.67	23	41.26	40.95	2	9,050	0.02%
2020/10/23	33	41.61	17	41.39	41.20	16	8,939	0.18%
2020/10/22	2	41.68	7	41.57	41.50	-5	8,835	-0.06%
2020/10/21	22	42.85	27	43.28	42.55	-5	8,719	-0.06%
2020/10/20	6	42.38	13	42.80	42.30	-7	8,530	-0.08%
2020/10/19	133	42.73	128	42.28	43.20	5	8,423	0.06%	大買/大賣/
2020/10/16	198	44.91	214	45.00	41.40	-16	8,114	-0.20%	大買/大賣/
2020/10/15	5	44.52	6	43.92	43.65	-1	7,442	-0.01%
2020/10/14	57	44.16	56	44.07	43.70	1	7,267	0.01%
2020/10/13	38	43.73	41	43.23	44.05	-3	7,006	-0.04%
2020/10/12	187	43.60	158	43.23	43.00	29	6,678	0.43%	大買/大賣/
2020/10/08	405	40.35	471	40.06	41.20	-66	6,058	-1.09%	大買/大賣/
2020/10/07	124	38.88	67	38.66	39.35	57	5,172	1.10%	大買/
2020/10/06	11	35.79	13	35.35	35.80	-2	4,764	-0.04%
2020/10/05	38	34.84	43	34.02	35.30	-5	4,679	-0.11%
2020/09/30	5	32.59	5	32.80	33.50	0	4,562	0.00%
2020/09/29	10	32.88	23	33.21	32.55	-13	4,516	-0.29%
2020/09/28	14	34.55	10	34.63	34.30	4	4,508	0.09%
2020/09/25	22	34.46	31	35.50	34.60	-9	4,452	-0.20%
2020/09/24	65	36.73	22	36.75	36.30	43	4,221	1.02%
2020/09/23	191	36.67	208	36.61	36.25	-17	3,918	-0.43%	大買/大賣/
2020/09/22	441	36.27	442	35.75	37.10	-1	3,531	-0.03%	大買/大賣/
2020/09/21	121	34.30	126	34.12	35.35	-5	2,783	-0.18%	大買/大賣/
2020/09/18	192	31.30	173	31.80	32.15	19	2,251	0.84%	大買/大賣/
2020/09/17	3	29.20	0	0.00	29.25	3	1,935	0.16%
2020/09/15	0	0.00	1	28.95	28.95	-1	1,920	-0.05%
2020/09/11	1	28.35	0	0.00	28.10	1	1,938	0.05%
2020/09/09	0	0.00	1	29.35	29.15	-1	1,939	-0.05%
2020/09/08	1	29.15	0	0.00	28.80	1	1,938	0.05%
2020/09/04	0	0.00	2	29.60	29.60	-2	1,943	-0.10%
2020/09/03	2	30.48	3	30.33	29.95	-1	1,944	-0.05%
2020/09/02	1	30.70	1	30.80	30.75	0	2,006	0.00%
2020/09/01	2	29.58	0	0.00	29.90	2	2,010	0.10%
2020/08/31	3	30.05	3	29.90	29.30	0	1,989	0.00%
2020/08/28	2	30.10	1	30.40	30.00	1	1,961	0.05%
2020/08/27	18	30.99	23	31.20	30.95	-5	1,923	-0.26%
2020/08/26	12	30.94	7	31.15	31.45	5	1,811	0.28%
2020/08/25	6	29.31	22	29.38	29.20	-16	1,644	-0.97%
2020/08/24	17	29.71	5	29.69	29.80	12	1,579	0.76%
2020/08/14	22	30.16	22	29.94	29.90	0	1,341	0.00%
2020/08/13	2	29.05	2	29.10	29.45	0	1,194	0.00%
2020/08/07	5	29.00	1	29.05	28.80	4	1,139	0.35%
2020/08/05	2	27.95	0	0.00	28.15	2	1,122	0.18%
2020/07/27	0	0.00	3	26.70	26.70	-3	1,148	-0.26%
2020/07/15	0	0.00	0.4	27.55	27.75	-0.4	1,106	-0.04%
2020/07/07	21	29.67	21	30.54	29.55	0	1,044	0.00%
2020/07/02	0	0.00	1	29.05	29.10	-1	864	-0.12%
2020/07/01	6	29.07	6	29.01	28.80	0	846	0.00%
2020/06/29	1	28.45	5	28.71	28.80	-4	801	-0.50%
2020/06/24	7	28.90	1	29.15	29.05	6	774	0.77%
2020/06/12	1	26.20	0	0.00	27.10	1	670	0.15%
2020/06/09	47	28.44	46	28.69	28.75	1	650	0.15%
2020/06/04	0	0.00	1	25.70	25.95	-1	501	-0.20%
2020/05/27	0	0.00	2	25.35	25.00	-2	480	-0.42%
2020/05/26	1	25.65	2	25.55	25.25	-1	479	-0.21%
2020/05/25	6	25.57	2	25.40	25.65	4	469	0.85%
2020/05/20	2	25.30	0	0.00	25.25	2	460	0.43%
2020/05/18	0	0.00	2	24.35	23.90	-2	469	-0.43%
2020/05/11	0	0.00	1	25.60	25.45	-1	445	-0.22%
2020/05/08	2	25.70	2	25.33	25.40	0	441	0.00%
2020/05/07	3	25.70	0	0.00	25.70	3	435	0.69%
2019/12/19	1	30.40	1	30.20	30.40	0	944	0.00%
2019/12/18	0	0.00	2	30.15	30.05	-2	941	-0.21%
2019/12/17	81	31.81	83	31.93	30.90	-2	924	-0.22%
2019/12/16	6	30.63	5	30.34	30.50	1	867	0.12%
2019/12/11	0	0.00	1	29.90	29.85	-1	797	-0.13%
2019/12/10	2	29.65	1	29.70	29.70	1	786	0.13%
2019/12/09	18	29.28	129	30.05	29.20	-111	685	-16.19%	大賣/鉅額交易
2019/12/06	112	30.15	1	29.80	30.15	111	607	18.27%	大買/鉅額交易
2019/11/12	0	0.00	6	27.80	28.20	-6	704	-0.85%
2019/10/28	40	30.48	23	30.96	30.60	17	667	2.55%
2019/10/25	9	29.96	9	30.04	30.50	0	613	0.00%
2019/10/23	3	29.77	2	29.25	29.25	1	566	0.18%
2019/10/16	1	29.55	1	29.35	28.20	0	587	0.00%
2019/10/08	1	28.70	1	28.40	27.85	0	637	0.00%
2019/10/02	0	0.00	3	27.95	27.75	-3	633	-0.47%
2019/10/01	0	0.00	9	27.55	27.70	-9	631	-1.43%
2019/09/24	0	0.00	1	28.90	28.90	-1	630	-0.16%
2019/09/19	2	29.15	1	29.15	29.20	1	610	0.16%
2019/09/10	0	0.00	3	28.70	28.70	-3	579	-0.52%
2019/09/09	0	0.00	1	29.35	28.95	-1	574	-0.17%
2019/08/29	0	0.00	1	28.75	28.65	-1	556	-0.18%
2019/08/28	1	29.50	0	0.00	28.80	1	554	0.18%
2019/07/08	0	0.00	10	27.20	27.15	-10	452	-2.21%
2019/07/05	0	0.00	1	26.90	27.05	-1	447	-0.22%
2019/07/02	11	26.90	0	0.00	26.90	11	456	2.41%
2019/06/25	0	0.00	15	26.05	26.15	-15	461	-3.25%
2019/06/24	2	26.78	2	26.48	26.35	0	461	0.00%
2019/06/17	5	25.35	0	0.00	25.25	5	442	1.13%
2019/06/06	0	0.00	0.1	24.40	24.40	-0.1	465	-0.01%
2019/05/30	10	25.50	0	0.00	25.50	10	475	2.10%
2019/05/15	1	26.20	0	0.00	26.05	1	659	0.15%
2019/05/13	0	0.00	10	25.78	25.60	-10	704	-1.42%
2019/05/09	3	27.55	0	0.00	27.10	3	709	0.42%
2019/05/07	1	28.90	0	0.00	29.00	1	711	0.14%
2019/04/23	1	30.00	0	0.00	29.65	1	834	0.12%
2019/04/19	1	30.10	0	0.00	30.05	1	839	0.12%
2019/04/18	10	31.50	3	30.90	30.20	7	835	0.84%
2019/04/17	3	31.48	4	31.66	31.30	-1	832	-0.12%
2019/04/16	1	31.20	1	31.10	31.30	0	777	0.00%
2019/04/15	1	29.40	0	0.00	29.40	1	750	0.13%
2019/04/09	2	30.18	0	0.00	30.10	2	800	0.25%
2019/03/07	1	32.55	1	32.65	31.50	0	1,347	0.00%
2019/02/25	1	33.00	1	32.80	32.90	0	1,600	0.00%
2019/02/22	0	0.00	1	32.50	32.15	-1	1,590	-0.06%
2019/02/19	3	33.72	2	33.95	33.25	1	1,593	0.06%
2019/02/18	3	33.80	3	33.20	33.25	0	1,597	0.00%
2019/02/14	2	33.45	2	33.25	32.95	0	1,575	0.00%
2019/02/13	0	0.00	1	32.80	32.10	-1	1,523	-0.07%
2019/02/12	2	31.98	0	0.00	32.45	2	1,507	0.13%
2019/02/11	1	31.35	1	31.15	31.15	0	1,492	0.00%
2019/01/30	0	0.00	3	30.67	30.20	-3	1,494	-0.20%
2019/01/28	3	31.22	0	0.00	31.00	3	1,525	0.20%
2019/01/23	1	31.15	1	31.05	30.80	0	1,557	0.00%
2019/01/21	1	31.25	1	31.00	31.00	0	1,553	0.00%
2019/01/18	4	31.40	5	31.89	31.10	-1	1,541	-0.06%
2019/01/17	0	0.00	1	30.25	30.20	-1	1,501	-0.07%
2019/01/16	3	30.88	2	30.70	30.70	1	1,499	0.07%
2019/01/15	4	30.63	3	30.62	30.30	1	1,479	0.07%
2019/01/04	1	30.40	1	30.35	30.15	0	1,485	0.00%
2018/12/28	1	31.05	1	31.15	30.95	0	1,520	0.00%
2018/12/22	0	0.00	1	30.00	30.00	-1	1,557	-0.06%
2018/12/20	1	28.90	1	29.25	29.35	0	1,603	0.00%
2018/12/19	2	30.93	3	31.48	30.90	-1	1,633	-0.06%
2018/12/18	1	32.15	0	0.00	31.65	1	1,701	0.06%
2018/12/14	1	33.00	1	33.15	33.10	0	1,685	0.00%
2018/12/12	13	34.59	13	34.07	34.75	0	1,598	0.00%
2018/12/11	1	31.90	0	0.00	31.60	1	1,497	0.07%
2018/12/10	0	0.00	1	31.40	31.25	-1	1,513	-0.07%
2018/12/07	2	32.03	1	32.15	31.95	1	1,514	0.07%
2018/12/06	2	31.48	2	31.53	31.00	0	1,502	0.00%
2018/12/05	7	34.08	6	34.09	33.65	1	1,477	0.07%
2018/12/04	3	33.48	2	33.20	32.80	1	1,404	0.07%
2018/12/03	0	0.00	1	33.60	33.40	-1	1,405	-0.07%
2018/11/30	1	32.15	0	0.00	32.15	1	1,372	0.07%
2018/11/29	1	32.05	33	32.31	31.60	-32	1,357	-2.36%
2018/11/28	1	32.15	1	32.20	32.40	0	1,331	0.00%
2018/11/27	14	31.53	14	31.72	31.50	0	1,287	0.00%
2018/11/22	33	31.65	2	31.70	29.60	31	1,286	2.41%
2018/11/20	1	29.40	0	0.00	29.30	1	1,267	0.08%
2018/11/19	0	0.00	1	29.50	29.45	-1	1,277	-0.08%
2018/11/16	0	0.00	1	29.55	29.00	-1	1,281	-0.08%
2018/11/15	2	29.30	0	0.00	29.15	2	1,293	0.15%
2018/11/06	2	32.10	4	31.66	29.15	-2	1,493	-0.13%
2018/11/05	2	30.15	0	0.00	30.50	2	1,550	0.13%
2018/11/01	1	29.80	1	30.00	29.65	0	1,568	0.00%
2018/10/31	1	28.55	1	28.60	28.70	0	1,633	0.00%
2018/10/26	0	0.00	10	26.85	26.60	-10	1,727	-0.58%
2018/10/17	10	32.30	0	0.00	31.00	10	2,270	0.44%
2018/10/16	1	30.90	0	0.00	31.05	1	2,333	0.04%
2018/10/12	0	0.00	1	30.35	30.10	-1	2,461	-0.04%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/05	4	36.03	1	35.15	33.40	3	3,160	0.09%
2018/10/04	4	37.01	6	38.12	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	2	40.55	0	0.00	39.40	2	3,295	0.06%
2018/09/28	0	0.00	2	39.25	39.30	-2	3,492	-0.06%
2018/09/27	1	40.50	1	40.80	39.05	0	3,610	0.00%
2018/09/26	0	0.00	2	40.10	39.60	-2	3,666	-0.05%
2018/09/25	14	41.13	12	40.77	41.50	2	3,821	0.05%
2018/09/21	1	37.00	1	37.25	37.75	0	3,845	0.00%
2018/09/11	0	0.00	8	38.04	37.90	-8	4,169	-0.19%
2018/09/10	8	36.67	0	0.00	36.25	8	4,208	0.19%
2018/09/07	1	38.20	2	38.65	38.60	-1	4,273	-0.02%
2018/09/05	6	41.35	0	0.00	41.25	6	5,043	0.12%
2018/09/03	1	43.00	1	42.40	41.35	0	5,702	0.00%
2018/08/31	0	0.00	1	44.00	44.05	-1	6,041	-0.02%
2018/08/30	1	43.40	0	0.00	43.70	1	6,213	0.02%
2018/08/29	15	43.35	14	43.92	42.95	1	6,248	0.02%
2018/08/27	0	0.00	8	41.99	43.90	-8	6,284	-0.13%
2018/08/24	1	40.40	1	41.45	40.70	0	6,352	0.00%
2018/08/22	1	42.50	0	0.00	42.00	1	6,918	0.01%
2018/08/21	0	0.00	1	43.30	43.30	-1	7,130	-0.01%
2018/08/20	1	42.05	0	0.00	42.30	1	7,321	0.01%
2018/08/17	8	43.69	7	44.31	42.60	1	7,522	0.01%
2018/08/16	1	42.40	2	42.48	42.40	-1	7,599	-0.01%
2018/08/15	1	41.85	1	42.15	42.00	0	7,619	0.00%
2018/08/14	0	0.00	1	41.70	43.30	-1	7,595	-0.01%
2018/08/13	0	0.00	1	40.25	42.30	-1	7,567	-0.01%
2018/08/10	1	44.00	1	43.40	43.55	0	7,510	0.00%
2018/08/09	13	46.30	0	0.00	46.30	13	7,426	0.18%
2018/08/07	9	48.74	2	48.20	47.60	7	7,390	0.09%
2018/08/06	0	0.00	2	46.95	47.20	-2	7,315	-0.03%
2018/08/03	1	46.25	8	45.83	46.80	-7	7,306	-0.10%
2018/08/02	3	46.15	0	0.00	46.00	3	7,270	0.04%
2018/07/31	10	48.00	61	47.63	47.55	-51	7,208	-0.71%
2018/07/30	0	0.00	7	49.40	48.40	-7	7,157	-0.10%
2018/07/27	10	51.00	3	50.10	50.40	7	7,101	0.10%
2018/07/26	3	51.10	4	50.28	50.10	-1	7,045	-0.01%
2018/07/25	0	0.00	2	49.20	50.50	-2	6,913	-0.03%
2018/07/24	33	51.03	25	51.70	50.50	8	6,842	0.12%
2018/07/23	1	46.10	13	48.43	48.50	-12	6,648	-0.18%
2018/07/19	0	0.00	10	48.65	48.80	-10	6,510	-0.15%
2018/07/18	3	47.33	1	48.55	48.90	2	6,452	0.03%
2018/07/17	0	0.00	6	52.60	50.40	-6	6,275	-0.10%
2018/07/16	74	55.41	87	55.19	55.50	-13	5,936	-0.22%
2018/07/13	0	0.00	2	50.25	50.50	-2	5,845	-0.03%
2018/07/12	1	49.80	0.1	50.00	50.20	0.9	5,792	0.02%
2018/07/11	25	50.06	0	0.00	48.90	25	5,753	0.43%
2018/07/10	14	48.70	14	49.14	49.85	0	5,666	0.00%
2018/07/09	3	48.77	0	0.00	47.80	3	5,599	0.05%
2018/07/06	0	0.00	1	47.70	48.50	-1	5,498	-0.02%
2018/07/04	1	53.80	1	52.90	51.00	0	5,239	0.00%
2018/07/03	38	54.86	51	54.95	53.00	-13	5,140	-0.25%
2018/07/02	1	51.20	1	52.70	52.00	0	4,934	0.00%
2018/06/29	1	54.00	1	54.00	53.70	0	4,820	0.00%
2018/06/21	2	54.55	1	54.80	54.80	1	4,510	0.02%
2018/06/20	1	48.00	3	53.17	52.50	-2	4,481	-0.04%
2018/06/19	0	0.00	1	55.00	53.20	-1	4,440	-0.02%
2018/06/15	6	57.60	5	57.04	57.50	1	4,426	0.02%
2018/06/14	5.1	58.92	2	59.50	60.20	3.1	4,339	0.07%
2018/06/13	4	59.00	12	58.91	55.50	-8	3,971	-0.20%
2018/06/12	69	55.22	22	55.10	56.50	47	3,542	1.33%
2018/06/11	24	50.60	31	49.97	51.40	-7	3,159	-0.22%
2018/06/08	25	46.09	14	45.14	46.80	11	2,873	0.38%
2018/06/07	10	40.98	21	39.80	42.55	-11	2,515	-0.44%
2018/06/06	0	0.00	29	38.85	38.70	-29	2,331	-1.24%
2018/06/05	0	0.00	1	37.35	38.05	-1	2,288	-0.04%
2018/06/01	0	0.00	8	39.03	38.80	-8	2,159	-0.37%
2018/05/31	63	41.39	3	41.23	39.05	60	2,106	2.85%
2018/05/30	3	38.83	3	39.03	40.00	0	1,838	0.00%
2018/05/29	2	37.13	20	37.64	36.80	-18	1,516	-1.19%
2018/05/28	28	36.02	8	36.18	36.50	20	1,287	1.55%
2018/05/25	13	34.59	6	34.17	34.00	7	1,087	0.64%
2018/05/24	0	0.00	5	31.55	32.20	-5	863	-0.58%
2018/05/22	1	27.65	0	0.00	27.30	1	679	0.15%
2018/03/30	0	0.00	0	26.75	26.95	0	1,453	0.00%
2018/02/23	0	0.00	10	29.60	29.60	-10	2,046	-0.49%
2018/02/21	10	29.10	0	0.00	29.20	10	2,158	0.46%
2018/02/06	0	0.00	4	28.30	28.20	-4	2,501	-0.16%
2018/02/02	0	0.00	1	32.10	32.00	-1	2,516	-0.04%
2018/02/01	4	33.80	0	0.00	32.50	4	2,621	0.15%
2018/01/29	0	0.00	2	33.50	33.25	-2	2,665	-0.08%
2018/01/25	3	32.07	1	31.90	31.70	2	2,758	0.07%
2018/01/23	0	0.00	14	33.86	32.55	-14	3,231	-0.43%
2018/01/19	0	0.00	1	31.40	31.30	-1	3,406	-0.03%
2018/01/12	0	0.00	2	31.55	31.70	-2	3,844	-0.05%
2018/01/10	0	0.00	6	31.52	30.80	-6	3,974	-0.15%
2018/01/09	0	0.00	2	30.90	30.50	-2	3,962	-0.05%
2018/01/05	12	32.48	15	32.45	32.35	-3	3,938	-0.08%
2018/01/04	0	0.00	28	32.00	31.95	-28	3,894	-0.72%
2018/01/03	16	32.46	6	33.27	32.40	10	3,883	0.26%
2018/01/02	10	32.50	8	32.70	32.50	2	3,851	0.05%