富鼎 (8261)-兆豐-北高雄券商分點個股進出

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
94.3
漲跌
▲0.4
漲幅
+0.43%
成交量
990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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	3	94.30	94.30	-3	2,393	-0.13%
2024/12/09	16	98.01	3.3	97.00	95.30	12.7	2,355	0.54%
2024/12/06	2.1	94.02	4	97.03	97.50	-1.9	2,208	-0.09%
2024/12/05	0	0.00	1	93.20	93.10	-1	2,130	-0.05%
2024/12/04	0	0.00	1	92.70	95.40	-1	2,096	-0.05%
2024/12/03	0	0.00	1	90.60	90.20	-1	2,055	-0.05%
2024/12/02	2	90.32	0	0.00	90.20	2	2,044	0.10%
2024/11/28	1	88.40	1	89.40	89.80	0	2,025	0.00%
2024/11/27	1	93.20	0	0.00	92.50	1	1,980	0.05%
2024/11/26	1	95.90	6	95.40	95.00	-5	1,958	-0.26%
2024/11/25	0	0.00	1	97.30	97.50	-1	1,936	-0.05%
2024/11/22	1	96.80	1	97.20	95.90	0	1,894	0.00%
2024/11/19	5	96.98	1	94.30	96.70	4	1,735	0.23%
2024/11/18	1	92.30	0	0.00	93.00	1	1,680	0.06%
2024/11/15	1	96.46	2	95.80	95.40	-1	1,645	-0.06%
2024/11/14	5	97.52	6	97.17	96.30	-1	1,597	-0.06%
2024/11/13	1	94.80	0	0.00	94.80	1	1,514	0.07%
2024/11/12	1	96.20	0	0.00	94.70	1	1,472	0.07%
2024/11/11	3	98.70	2	98.20	98.20	1	1,391	0.07%
2024/11/08	3.2	98.54	5	97.66	99.00	-1.8	1,306	-0.14%
2024/11/07	7	94.26	16.5	95.15	95.70	-9.5	1,023	-0.92%
2024/11/06	9.5	93.34	2.1	92.87	91.90	7.3	822	0.89%
2024/11/05	1	91.50	5	91.48	91.50	-4	535	-0.75%
2024/11/04	0	80.40	3	81.87	83.20	-3	367	-0.81%
2024/11/01	0	0.00	1	78.80	80.00	-1	364	-0.27%
2024/10/30	1	79.10	1	79.90	78.80	0	369	0.00%
2024/10/22	1	79.20	1	79.30	79.30	0	366	0.00%
2024/10/09	1	78.10	0	0.00	77.50	1	407	0.25%
2024/10/08	1	78.50	0	0.00	79.00	1	407	0.25%
2024/09/24	0	0.00	1	81.70	83.00	-1	406	-0.25%
2024/09/04	0	74.50	0	0.00	73.80	0	453	0.01%
2024/08/26	0	0.00	4	77.55	77.50	-4	483	-0.83%
2024/08/22	0	77.00	0	0.00	77.00	0	499	0.00%
2024/08/19	0	0.00	3	74.30	75.30	-3	515	-0.58%
2024/08/13	4	74.10	0	0.00	74.10	4	521	0.77%
2024/08/09	0	0.00	1	73.10	73.40	-1	526	-0.19%
2024/08/08	0	0.00	1	72.30	71.60	-1	525	-0.19%
2024/08/07	0	0.00	8	72.30	72.40	-8	523	-1.53%
2024/08/06	0	0.00	1	68.50	68.20	-1	520	-0.19%
2024/08/02	1	77.00	0	0.00	76.80	1	501	0.20%
2024/07/31	0	0.00	1	78.70	79.00	-1	502	-0.20%
2024/07/26	0	79.00	0	0.00	78.80	0	495	0.00%
2024/07/22	1	80.22	0	80.20	79.30	1	498	0.20%
2024/07/19	0	83.30	0	0.00	83.20	0	493	0.00%
2024/07/18	0	85.10	0	0.00	85.30	0	490	0.00%
2024/07/17	0	0.00	2	86.90	85.90	-2	487	-0.41%
2024/07/11	5	88.16	0	0.00	88.00	5	483	1.03%
2024/07/10	0	87.10	0	0.00	87.00	0	490	0.00%
2024/07/08	0	88.80	0	0.00	88.00	0	489	0.01%
2024/07/05	0	0.00	1	88.80	88.90	-1	494	-0.20%
2024/07/03	1	88.20	1	87.20	87.20	0	487	0.00%
2024/06/20	0	0.00	3	85.67	85.60	-3	571	-0.53%
2024/06/18	3	85.30	0	0.00	85.30	3	572	0.52%
2024/06/17	1	87.40	1	86.50	86.50	0	566	0.00%
2024/06/14	1	84.50	1	83.80	83.50	0	538	0.00%
2024/06/12	0	81.90	0	0.00	81.80	0	541	0.00%
2024/06/11	0	82.50	0	0.00	82.10	0	543	0.00%
2024/06/07	0	82.40	0	0.00	83.00	0	550	0.01%
2024/06/06	0	82.10	0	0.00	81.90	0	558	0.00%
2024/05/30	2	85.10	0	0.00	83.60	2	575	0.35%
2024/05/24	0	81.60	0	0.00	81.80	0	563	0.00%
2024/05/17	0	82.80	0	0.00	82.60	0	580	0.00%
2024/05/06	0	83.30	0	0.00	83.10	0	638	0.00%
2024/04/19	1	81.00	0	0.00	79.90	1	698	0.14%
2024/04/15	0	0.00	2	84.60	84.60	-2	683	-0.29%
2024/03/29	1	87.00	0	0.00	87.00	1	681	0.15%
2024/03/28	1	89.00	0	0.00	88.50	1	670	0.15%
2024/03/22	0	0.00	1	85.30	85.30	-1	664	-0.15%
2024/03/15	0	0.00	2	84.10	84.20	-2	771	-0.26%
2024/03/12	2	85.60	0	0.00	86.50	2	885	0.23%
2024/03/07	1	85.10	0	0.00	84.50	1	949	0.11%
2024/03/06	0	87.00	0	0.00	86.40	0	986	0.00%
2024/03/04	1	87.20	0	0.00	87.30	1	1,211	0.08%
2024/03/01	0	0.00	4	88.00	88.30	-4	1,274	-0.31%
2024/02/20	2	89.75	0	0.00	89.60	2	1,931	0.10%
2024/02/16	0	0.00	1	91.20	90.80	-1	2,006	-0.05%
2024/02/02	0	0.00	5	88.00	87.90	-5	1,974	-0.25%
2024/01/31	0.1	89.00	5	88.60	88.80	-4.9	1,982	-0.25%
2024/01/26	1	90.10	0	0.00	90.50	1	1,986	0.05%
2024/01/23	10	89.50	0	0.00	89.80	10	1,979	0.51%
2024/01/19	2	87.80	0	0.00	87.80	2	1,985	0.10%
2024/01/18	0	88.50	2	88.00	88.00	-2	1,982	-0.10%
2024/01/17	1	88.00	0	0.00	88.80	1	1,990	0.05%
2024/01/15	0	0.00	1	91.80	91.50	-1	1,969	-0.05%
2024/01/11	1	91.20	0	0.00	91.70	1	1,994	0.05%
2024/01/10	0	91.30	0	0.00	91.20	0	2,054	0.00%
2024/01/08	3	93.83	0	0.00	92.50	3	2,132	0.14%
2024/01/04	0	94.10	0	0.00	92.10	0	2,161	0.00%
2024/01/03	3	94.67	3	95.50	94.30	0	2,152	0.00%
2023/12/27	2	97.50	0	0.00	97.40	2	2,108	0.09%
2023/12/22	1	96.50	0	0.00	97.20	1	2,097	0.05%
2023/12/21	3	96.70	0	0.00	96.30	3	2,093	0.14%
2023/12/19	1	99.00	0	0.00	97.90	1	2,067	0.05%
2023/12/18	0	0.00	1	98.00	98.40	-1	2,050	-0.05%
2023/12/15	6	102.08	19	103.00	100.00	-13	2,035	-0.64%
2023/12/13	1	103.00	0	0.00	101.50	1	2,011	0.05%
2023/12/12	29	101.78	15	102.67	101.50	14	2,004	0.70%
2023/12/11	8	100.81	6	101.50	102.00	2	1,969	0.10%
2023/12/08	5	99.36	0	0.00	100.00	5	1,934	0.26%
2023/12/07	0	0.00	10	101.50	101.00	-10	1,888	-0.53%
2023/12/06	0	0.00	1	101.50	102.00	-1	1,872	-0.05%
2023/12/04	11	103.32	6	102.50	102.50	5	1,912	0.26%
2023/12/01	5	103.50	7	103.86	103.50	-2	1,899	-0.11%
2023/11/30	14	106.64	68	105.67	105.50	-54	1,871	-2.89%
2023/11/29	7	102.29	5	103.00	103.00	2	1,728	0.12%
2023/11/28	2	101.00	8	100.39	101.00	-6	1,654	-0.36%
2023/11/27	3	98.47	3	98.53	96.00	0	1,586	0.00%
2023/11/24	1	98.50	0	0.00	98.70	1	1,543	0.06%
2023/11/22	1	98.20	9.8	98.39	98.20	-8.8	1,309	-0.67%
2023/11/21	15	95.85	1	97.40	94.60	14	1,184	1.18%
2023/11/20	14	96.51	19	96.88	96.90	-5	1,115	-0.45%
2023/11/17	2	89.85	1	89.20	90.00	1	955	0.10%
2023/11/16	2	89.15	1	89.70	89.40	1	948	0.11%
2023/11/15	7	90.20	8	89.65	89.00	-1	927	-0.11%
2023/11/10	1	85.00	0	0.00	85.00	1	876	0.11%
2023/11/08	0	0.00	3	87.00	87.40	-3	886	-0.34%
2023/11/03	6	85.60	0	0.00	86.10	6	880	0.68%
2023/10/31	0	0.00	5	84.56	83.00	-5	877	-0.57%
2023/10/30	1	85.60	0	0.00	85.20	1	872	0.11%
2023/10/26	0	0.00	1	86.20	85.50	-1	861	-0.12%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/19	1	88.00	0	0.00	88.00	1	858	0.12%
2023/10/18	0	0.00	80	90.55	89.40	-80	854	-9.37%
2023/10/17	1	89.70	3	90.20	89.40	-2	793	-0.25%
2023/10/16	1	85.50	0	0.00	84.20	1	720	0.14%
2023/10/13	1	87.00	2	87.00	87.20	-1	716	-0.14%
2023/10/12	0	86.30	3	86.83	87.50	-3	695	-0.43%
2023/10/11	0	84.30	1	84.40	84.00	-1	687	-0.15%
2023/10/04	1	83.10	0	0.00	83.10	1	714	0.14%
2023/09/26	0	84.80	0	0.00	83.50	0	787	0.00%
2023/09/22	0	0.00	1	84.20	84.40	-1	812	-0.12%
2023/09/21	2	84.60	2	84.40	83.50	0	814	0.00%
2023/09/18	20	88.20	0	0.00	88.10	20	810	2.47%
2023/09/15	0	0.00	1	86.90	87.30	-1	809	-0.12%
2023/09/14	1	87.40	1	86.70	87.40	0	807	0.00%
2023/09/13	1	86.40	0	0.00	86.80	1	801	0.12%
2023/09/12	3	85.13	4	85.50	85.50	-1	803	-0.12%
2023/09/07	65	88.74	1	88.80	88.00	64	814	7.86%
2023/09/05	1	82.60	0	0.00	85.70	1	737	0.14%
2023/09/04	4	82.28	3	82.23	82.50	1	725	0.14%
2023/08/31	1	82.10	1	82.00	82.10	0	771	0.00%
2023/08/25	0	0.00	2	81.90	81.80	-2	811	-0.25%
2023/08/23	0.2	81.00	0	0.00	81.80	0.2	813	0.02%
2023/08/22	1	81.00	0	0.00	81.20	1	810	0.12%
2023/08/18	2	84.95	2	84.50	83.80	0	805	0.00%
2023/08/17	1	84.50	0	84.30	85.50	1	805	0.12%
2023/08/16	1	84.30	0	0.00	84.60	1	810	0.12%
2023/08/15	1	85.90	0	0.00	85.50	1	920	0.11%
2023/08/14	1.1	84.73	0	0.00	84.30	1.1	938	0.12%
2023/08/11	0.2	89.49	0	0.00	88.00	0.2	930	0.02%
2023/08/10	1	89.70	0	0.00	89.70	1	927	0.11%
2023/08/09	0	0.00	35	91.84	91.80	-35	923	-3.79%
2023/08/01	0	0.00	1	94.30	93.80	-1	951	-0.11%
2023/07/28	0	0.00	2	96.45	96.30	-2	957	-0.21%
2023/07/26	1	93.30	0	0.00	92.60	1	956	0.10%
2023/07/24	1	91.60	2	91.10	91.20	-1	962	-0.10%
2023/07/21	1	94.80	0	0.00	94.00	1	963	0.11%
2023/07/19	2	97.40	26	97.89	96.50	-24	981	-2.44%
2023/07/17	1	97.70	11	97.82	97.70	-10	1,024	-0.98%
2023/07/14	1	98.20	5	97.70	97.60	-4	1,061	-0.38%
2023/07/13	3	99.67	1	99.00	98.10	2	1,124	0.18%
2023/07/11	0	0.00	51	96.58	96.50	-51	1,159	-4.40%
2023/07/10	3	97.01	30	96.04	95.90	-27	1,224	-2.20%
2023/07/07	1.3	98.60	0	0.00	98.90	1.3	1,259	0.10%
2023/07/06	1	101.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	2	101.50	0	0.00	101.00	2	1,420	0.14%
2023/07/04	1	102.50	0	0.00	102.00	1	1,414	0.07%
2023/07/03	0	0.00	1	105.50	106.50	-1	1,401	-0.07%
2023/06/27	5	105.50	5	105.50	105.50	0	1,421	0.00%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/19	3	106.00	58	105.50	105.00	-55	1,438	-3.82%
2023/06/16	7	107.14	12	107.00	107.00	-5	1,432	-0.35%
2023/06/15	2	108.00	0.6	108.00	108.00	1.4	1,447	0.10%
2023/06/14	1	109.00	67	109.49	109.00	-66	1,455	-4.53%
2023/06/13	2	108.50	19	109.74	110.00	-17	1,462	-1.16%
2023/06/12	9	108.72	0	0.00	108.50	9	1,447	0.62%
2023/06/09	7	106.93	2	107.00	107.50	5	1,452	0.34%
2023/06/08	10	107.50	4	108.25	107.50	6	1,468	0.41%
2023/06/07	4	108.25	1	109.00	108.00	3	1,475	0.20%
2023/06/06	110	109.45	13	110.77	110.50	97	1,468	6.61%	大買/
2023/06/05	1	108.00	4	109.00	108.50	-3	1,454	-0.21%
2023/06/02	6	108.33	0	0.00	108.00	6	1,470	0.41%
2023/06/01	53	108.75	35	108.50	108.50	18	1,480	1.22%
2023/05/31	1	105.50	2	106.50	106.00	-1	1,457	-0.07%
2023/05/30	15	106.17	15	107.00	105.50	0	1,458	0.00%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/24	2	104.50	0	0.00	104.50	2	1,533	0.13%
2023/05/22	2	104.75	0	0.00	106.50	2	1,570	0.13%
2023/05/19	4	106.63	7	109.43	105.00	-3	1,628	-0.18%
2023/05/18	0	0.00	1	103.00	105.00	-1	1,577	-0.06%
2023/05/16	0	0.00	0	100.00	99.40	0	1,573	0.00%
2023/05/15	2.2	99.09	0	0.00	98.70	2.2	1,581	0.14%
2023/05/12	2	98.15	1	100.00	100.50	1	1,610	0.06%
2023/05/11	1.1	101.01	6	101.17	100.50	-5	1,694	-0.29%
2023/05/10	2	102.00	0.1	103.00	102.00	1.9	1,751	0.11%
2023/05/09	10.1	102.01	0	0.00	102.00	10.1	1,770	0.57%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/04	3	102.83	0	0.00	103.00	3	1,918	0.16%
2023/05/03	5	104.00	5	104.00	104.00	0	1,955	0.00%
2023/04/28	11	104.00	11	104.27	104.00	0	2,155	0.00%
2023/04/27	11	102.73	10	103.25	102.50	1	2,154	0.05%
2023/04/26	1	101.50	0	0.00	103.00	1	2,160	0.05%
2023/04/25	27	103.65	10	102.50	103.00	17	2,192	0.78%
2023/04/24	17	105.21	16	106.13	105.50	1	2,277	0.04%
2023/04/21	16	107.44	15	108.00	105.50	1	2,272	0.04%
2023/04/20	17	110.79	17.2	111.90	109.50	-0.2	2,252	-0.01%
2023/04/19	23	112.72	58	113.16	113.00	-35	2,261	-1.55%
2023/04/18	110	114.27	10	114.90	114.00	100	2,230	4.48%	大買/
2023/04/17	105	113.50	8	114.00	113.00	97	2,177	4.45%	大買/
2023/04/14	10	113.75	10	114.25	113.00	0	2,170	0.00%
2023/04/13	18	114.19	16	115.25	113.50	2	2,158	0.09%
2023/04/12	12	114.50	26	113.46	114.50	-14	2,102	-0.67%
2023/04/11	42.2	113.14	47	113.38	113.50	-4.8	2,065	-0.23%
2023/04/10	6	108.00	7	107.36	108.50	-1	1,944	-0.05%
2023/04/06	5	103.50	5	104.50	104.00	0	1,964	0.00%
2023/03/31	1	104.00	0	0.00	104.00	1	1,970	0.05%
2023/03/30	4	103.75	5	104.00	103.50	-1	1,986	-0.05%
2023/03/29	13	102.69	7	102.50	102.50	6	2,010	0.30%
2023/03/28	1	107.00	5	106.00	104.00	-4	2,027	-0.20%
2023/03/27	0	0.00	6	106.50	106.00	-6	2,040	-0.29%
2023/03/24	2	107.25	0	0.00	107.00	2	2,084	0.10%
2023/03/23	3	106.50	4	106.75	106.50	-1	2,109	-0.05%
2023/03/22	1	106.50	1	107.00	107.00	0	2,123	0.00%
2023/03/21	0	0.00	1	106.50	106.00	-1	2,131	-0.05%
2023/03/20	1	105.00	0	0.00	106.00	1	2,147	0.05%
2023/03/17	1	102.00	0.2	103.00	103.00	0.8	2,175	0.04%
2023/03/16	0.2	102.00	6	102.75	102.00	-5.9	2,195	-0.27%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/14	2	105.25	0	0.00	104.50	2	2,308	0.09%
2023/03/13	3	106.00	0	0.00	106.00	3	2,404	0.12%
2023/03/10	1	108.50	3	110.50	108.50	-2	2,547	-0.08%
2023/03/09	0	0.00	2	114.00	111.50	-2	2,621	-0.08%
2023/03/08	7	112.57	7	113.36	113.00	0	2,672	0.00%
2023/03/07	20	112.03	13	112.58	112.00	7	2,729	0.26%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/03/03	2	111.00	3	110.33	110.00	-1	3,013	-0.03%
2023/03/02	1	109.50	3	109.50	109.50	-2	3,217	-0.06%
2023/03/01	2	108.75	0	0.00	109.50	2	3,436	0.06%
2023/02/24	4	109.50	3	109.00	109.00	1	3,445	0.03%
2023/02/22	6	110.92	0	0.00	109.50	6	3,523	0.17%
2023/02/21	5	113.50	3	114.50	113.50	2	3,503	0.06%
2023/02/20	10	114.25	10	115.00	113.50	0	3,542	0.00%
2023/02/17	4	115.25	12	116.58	114.50	-8	3,544	-0.23%
2023/02/16	0	0.00	3.4	114.09	115.00	-3.4	3,498	-0.10%
2023/02/15	7	110.14	4	111.00	110.50	3	3,488	0.09%
2023/02/14	2	111.00	1	112.00	111.00	1	3,501	0.03%
2023/02/10	4	112.25	2	112.50	111.50	2	3,566	0.06%
2023/02/09	0	0.00	0.2	116.50	113.50	-0.2	3,566	0.00%
2023/02/08	8	114.88	0	0.00	114.00	8	3,488	0.23%
2023/02/06	0	0.00	1	112.50	112.50	-1	3,540	-0.03%
2023/02/03	6	114.58	0	0.00	112.50	6	3,527	0.17%
2023/02/02	4	114.75	2	115.50	115.50	2	3,484	0.06%
2023/02/01	5	113.90	4	114.00	114.50	1	3,433	0.03%
2023/01/31	4	114.38	4	113.38	114.00	0	3,417	0.00%
2023/01/30	0	0.00	1.1	111.00	111.00	-1.1	3,334	-0.03%
2023/01/17	0	0.00	5	104.50	105.00	-5	3,263	-0.15%
2023/01/16	5	104.00	4	104.50	104.50	1	3,302	0.03%
2023/01/13	5.1	105.41	2	104.75	104.00	3.1	3,316	0.09%
2023/01/12	3.1	109.14	5.3	109.57	107.00	-2.2	3,310	-0.07%
2023/01/11	1	106.00	3	106.33	106.50	-2	3,244	-0.06%
2023/01/10	0	0.00	1	106.00	106.00	-1	3,302	-0.03%
2023/01/09	3	106.50	11	107.41	107.00	-8	3,355	-0.24%
2023/01/06	0	0.00	1	104.00	105.50	-1	3,422	-0.03%
2023/01/05	1	106.50	0	0.00	104.00	1	3,518	0.03%
2023/01/04	6	105.17	0	0.00	105.00	6	3,545	0.17%
2022/12/30	0.1	104.50	0	0.00	104.00	0.1	3,607	0.00%
2022/12/29	0.2	104.75	0	0.00	105.00	0.2	3,659	0.01%
2022/12/28	2	108.50	4	106.38	105.50	-2	3,714	-0.05%
2022/12/27	0	0.00	1.2	108.42	108.50	-1.2	3,723	-0.03%
2022/12/26	2	106.50	0	0.00	106.50	2	3,713	0.05%
2022/12/23	0.1	105.50	0	0.00	106.00	0.1	3,749	0.00%
2022/12/22	1	106.51	0	0.00	106.50	1	3,793	0.03%
2022/12/21	1.1	105.50	0	0.00	106.00	1.1	3,857	0.03%
2022/12/20	4	106.25	0	0.00	105.00	4	3,921	0.10%
2022/12/19	4	107.00	0	0.00	107.00	4	3,955	0.10%
2022/12/16	1.1	109.27	4.4	109.00	110.00	-3.3	4,027	-0.08%
2022/12/14	2	106.25	0	0.00	107.00	2	4,121	0.05%
2022/12/12	5	106.70	6	107.50	107.00	-1	4,248	-0.02%
2022/12/09	18.6	107.94	6	107.33	107.00	12.6	4,281	0.30%
2022/12/08	1.3	111.38	0	0.00	110.50	1.3	4,270	0.03%
2022/12/07	1.1	111.12	1	111.00	110.00	0.1	4,274	0.00%
2022/12/06	11.3	116.00	3	114.87	114.50	8.3	4,241	0.19%
2022/12/05	5	117.80	10	118.95	117.00	-5	4,218	-0.12%
2022/12/02	2	119.75	9	118.28	117.50	-7	4,157	-0.17%
2022/12/01	0	0.00	1	115.50	114.50	-1	4,057	-0.02%
2022/11/30	8.2	114.32	0.5	115.00	114.50	7.7	4,032	0.19%
2022/11/29	0	113.00	1	112.50	113.50	-1	4,017	-0.02%
2022/11/28	6	113.92	9	114.28	114.00	-3	3,993	-0.08%
2022/11/25	9	111.44	1	112.00	110.50	8	3,984	0.20%
2022/11/24	3	110.67	2	110.25	110.50	1	3,893	0.03%
2022/11/23	0	0.00	7.3	108.57	107.00	-7.3	3,705	-0.20%
2022/11/22	1	100.50	0	0.00	100.50	1	3,542	0.03%
2022/11/21	0	0.00	129	103.50	102.00	-129	3,749	-3.44%	大賣/鉅額交易
2022/11/18	3	106.33	1	106.00	103.50	2	3,830	0.05%
2022/11/17	3	103.33	2	103.75	104.00	1	3,893	0.03%
2022/11/16	1	103.00	2	103.50	102.50	-1	4,041	-0.02%
2022/11/14	2	99.90	5	100.18	101.00	-3	4,501	-0.07%
2022/11/11	2.1	99.74	0	0.00	99.50	2.1	4,747	0.04%
2022/11/10	1	99.60	2	99.00	99.20	-1	4,728	-0.02%
2022/11/09	11	101.00	16	100.81	101.00	-5	4,732	-0.11%
2022/11/08	8	99.93	3	101.00	99.20	5	4,748	0.11%
2022/11/07	0	0.00	2	102.75	101.50	-2	4,759	-0.04%
2022/11/04	2	100.75	0	0.00	101.50	2	4,767	0.04%
2022/11/03	5	101.00	9	100.61	101.50	-4	4,766	-0.08%
2022/11/02	23	101.35	4	100.10	101.00	19	4,765	0.40%
2022/11/01	0	0.00	1	95.90	96.10	-1	4,714	-0.02%
2022/10/31	2	95.10	0	0.00	94.70	2	4,756	0.04%
2022/10/28	2.2	94.25	0	0.00	93.60	2.2	4,784	0.05%
2022/10/26	2	95.25	8	94.43	93.20	-6	4,881	-0.12%
2022/10/25	0.2	95.40	0	0.00	96.10	0.2	4,957	0.00%
2022/10/24	1	97.80	1	99.20	95.80	0	4,983	0.00%
2022/10/21	2.2	95.64	5	95.00	94.50	-2.8	5,022	-0.06%
2022/10/20	1	96.60	1	97.60	97.80	0	5,068	0.00%
2022/10/19	2	101.50	1	99.50	98.70	1	5,122	0.02%
2022/10/18	11	101.91	12	100.50	101.50	-1	5,223	-0.02%
2022/10/17	1	96.90	1	97.00	101.50	0	5,292	0.00%
2022/10/14	8	97.79	14	97.92	100.00	-6	5,387	-0.11%
2022/10/13	13.5	95.83	12	95.37	92.30	1.5	5,359	0.03%
2022/10/12	3	101.83	3	102.50	102.50	0	5,301	0.00%
2022/10/11	10	102.75	1	103.00	101.50	9	5,342	0.17%
2022/10/07	5	108.30	1	108.50	106.50	4	5,384	0.07%
2022/10/06	3	109.83	9	110.72	111.00	-6	5,442	-0.11%
2022/10/05	2	109.50	5	109.70	109.00	-3	5,454	-0.06%
2022/10/04	3	106.67	1	108.00	108.00	2	5,462	0.04%
2022/10/03	4	104.13	3	105.50	104.50	1	5,496	0.02%
2022/09/30	11	104.82	12	104.04	105.50	-1	5,576	-0.02%
2022/09/29	3	103.83	8	104.38	103.50	-5	5,658	-0.09%
2022/09/28	20	104.48	5	105.20	102.00	15	5,722	0.26%
2022/09/27	7	107.36	10	107.30	107.50	-3	5,773	-0.05%
2022/09/26	11	110.45	11	110.45	108.50	0	5,793	0.00%
2022/09/23	8.2	115.06	3	113.00	112.50	5.2	5,900	0.09%
2022/09/22	4	115.50	6	115.42	116.50	-2	5,955	-0.03%
2022/09/21	3	114.33	3	114.17	114.00	0	5,995	0.00%
2022/09/20	6	112.83	5	113.10	112.50	1	6,025	0.02%
2022/09/19	20	111.90	21	111.36	112.00	-1	6,148	-0.02%
2022/09/16	7	108.64	8	109.31	109.00	-1	6,178	-0.02%
2022/09/15	7	109.07	5	109.50	109.50	2	6,317	0.03%
2022/09/14	4	109.50	7	107.86	109.50	-3	6,459	-0.05%
2022/09/13	4	109.13	2	110.75	109.00	2	6,555	0.03%
2022/09/12	3	108.83	4	109.13	109.00	-1	6,682	-0.01%
2022/09/07	5	104.40	4	103.00	103.50	1	7,045	0.01%
2022/09/05	4	115.00	0	0.00	112.50	4	7,186	0.06%
2022/09/02	10	116.50	3	117.00	117.00	7	7,256	0.10%
2022/09/01	14	117.46	8	119.25	115.00	6	7,378	0.08%
2022/08/31	1	115.00	20	115.25	116.50	-19	7,317	-0.26%
2022/08/30	6	114.83	5	115.50	116.00	1	7,503	0.01%
2022/08/29	5	114.30	2	114.00	114.00	3	8,022	0.04%
2022/08/26	6	120.17	14	120.93	117.50	-8	8,217	-0.10%
2022/08/25	5	118.00	9	118.28	118.00	-4	8,843	-0.05%
2022/08/24	5	117.10	2	117.50	117.00	3	8,976	0.03%
2022/08/23	12	115.71	15	114.90	119.00	-3	9,484	-0.03%
2022/08/22	3	114.67	7	114.00	112.00	-4	9,509	-0.04%
2022/08/19	46	119.59	11	117.95	116.50	35	9,487	0.37%
2022/08/18	140	112.32	13.3	109.78	114.50	126.8	9,186	1.38%	大買/鉅額交易
2022/08/17	2.1	104.99	1	105.00	104.50	1.1	9,000	0.01%
2022/08/16	0.3	106.78	0	0.00	105.50	0.3	9,067	0.00%
2022/08/15	12	108.04	14.1	108.14	108.00	-2.1	9,227	-0.02%
2022/08/12	1.1	106.40	5	105.60	106.50	-4	9,262	-0.04%
2022/08/11	10	103.00	15	103.50	102.50	-5	9,248	-0.05%
2022/08/10	9	101.17	3	101.50	100.50	6	9,266	0.06%
2022/08/09	7	101.71	6	102.17	102.00	1	9,289	0.01%
2022/08/08	8	101.56	7	102.00	102.00	1	9,303	0.01%
2022/08/05	10	103.80	16	103.44	104.50	-6	9,291	-0.06%
2022/08/04	7	100.00	8	100.56	101.50	-1	9,293	-0.01%
2022/08/03	6	101.25	7	102.36	100.00	-1	9,299	-0.01%
2022/08/02	7	101.79	6	102.50	102.00	1	9,268	0.01%
2022/08/01	5	105.40	0	0.00	105.50	5	9,280	0.05%
2022/07/29	2	110.50	2	112.00	111.00	0	9,384	0.00%
2022/07/28	14	110.43	9	110.67	110.00	5	9,496	0.05%
2022/07/27	3	107.83	5	109.60	112.50	-2	9,425	-0.02%
2022/07/26	16	108.00	10	107.75	107.50	6	9,363	0.06%
2022/07/25	6	113.25	7	113.29	112.00	-1	9,297	-0.01%
2022/07/22	11	111.73	6	112.17	112.50	5	9,187	0.05%
2022/07/21	0	0.00	3	109.17	111.00	-3	9,114	-0.03%
2022/07/20	1	105.00	4	106.00	106.00	-3	9,007	-0.03%
2022/07/19	1	105.00	2	104.50	103.50	-1	8,974	-0.01%
2022/07/18	3	104.83	4	105.25	106.00	-1	8,934	-0.01%
2022/07/15	1	103.00	1	103.50	103.00	0	8,863	0.00%
2022/07/14	17	101.16	22	100.24	103.00	-5	8,786	-0.06%
2022/07/13	17	99.27	14	99.66	98.80	3	8,681	0.03%
2022/07/12	4.2	95.43	3	94.83	94.70	1.2	8,629	0.01%
2022/07/11	1	100.00	2	100.50	100.00	-1	8,576	-0.01%
2022/07/08	4	102.63	3	102.83	101.50	1	8,535	0.01%
2022/07/07	6	98.98	3	99.13	100.00	3	8,457	0.04%
2022/07/06	6	99.08	2	100.25	96.20	4	8,365	0.05%
2022/07/05	2	102.25	1	100.50	103.00	1	8,297	0.01%
2022/07/04	4	103.13	1	101.50	102.50	3	8,201	0.04%
2022/07/01	2.2	104.91	2	107.25	102.50	0.2	8,120	0.00%
2022/06/30	6	109.58	6	109.08	109.50	0	7,972	0.00%
2022/06/29	2	114.75	3	115.50	115.50	-1	7,836	-0.01%
2022/06/28	8	117.63	2	117.00	116.50	6	7,745	0.08%
2022/06/27	2	121.25	4	121.63	122.00	-2	7,680	-0.03%
2022/06/24	3	120.50	7	120.79	120.00	-4	7,527	-0.05%
2022/06/23	5	118.80	0	0.00	120.00	5	7,435	0.07%
2022/06/22	4.2	117.36	4	115.50	117.00	0.2	7,308	0.00%
2022/06/21	10	122.00	11	120.68	123.50	-1	7,196	-0.01%
2022/06/20	2	121.25	3	123.50	118.00	-1	7,229	-0.01%
2022/06/17	4	121.25	4	120.88	122.00	0	7,118	0.00%
2022/06/16	12	131.25	18	133.61	125.00	-6	7,064	-0.08%
2022/06/15	10	130.85	10	130.85	129.00	0	7,025	0.00%
2022/06/14	25	131.58	23	131.96	134.00	2	7,084	0.03%
2022/06/13	9	132.39	12	132.29	132.50	-3	6,955	-0.04%
2022/06/10	12	135.17	12	136.67	133.50	0	6,900	0.00%
2022/06/08	5	133.60	4	135.25	135.50	1	6,649	0.02%
2022/06/07	31	139.71	17	139.44	134.00	14	6,439	0.22%
2022/06/06	14	139.36	4	140.23	139.50	10	5,902	0.17%
2022/06/02	44	145.14	39	143.72	138.50	5	5,674	0.09%
2022/06/01	15	136.17	25	139.32	142.00	-10	4,842	-0.21%
2022/05/31	28	132.18	24.5	132.11	129.50	3.5	4,620	0.08%
2022/05/30	4	127.00	18	127.67	128.50	-14	3,995	-0.35%
2022/05/27	0	0.00	78	114.67	117.00	-78	3,813	-2.05%
2022/05/26	4	113.50	5.3	114.17	113.00	-1.3	3,737	-0.03%
2022/05/25	1.6	116.02	1	117.00	118.00	0.6	3,635	0.02%
2022/05/24	0	0.00	6	116.25	115.00	-6	3,587	-0.17%
2022/05/23	34	119.78	3	118.50	115.00	31	3,511	0.88%
2022/05/20	26	111.27	8.6	111.21	112.50	17.4	3,360	0.52%
2022/05/19	0	0.00	1	110.50	110.50	-1	3,287	-0.03%
2022/05/18	9	109.56	6	111.50	109.00	3	3,250	0.09%
2022/05/17	1	109.00	0	0.00	110.00	1	3,217	0.03%
2022/05/16	1	108.00	3	109.50	108.50	-2	3,219	-0.06%
2022/05/13	1	107.50	6	109.25	107.50	-5	3,203	-0.16%
2022/05/12	5	107.00	5	109.00	107.00	0	3,230	0.00%
2022/05/11	0	0.00	3	108.33	108.00	-3	3,274	-0.09%
2022/05/10	2	106.50	2	106.75	108.50	0	3,309	0.00%
2022/05/09	1	106.50	0	0.00	105.00	1	3,310	0.03%
2022/05/06	25	109.26	2	109.00	109.00	23	3,255	0.71%
2022/05/05	2	107.75	5	109.30	109.00	-3	3,061	-0.10%
2022/05/03	1	89.70	0	0.00	91.00	1	2,924	0.03%
2022/04/29	0.3	90.50	0	0.00	89.90	0.3	2,942	0.01%
2022/04/28	0	0.00	1	89.10	88.80	-1	2,956	-0.03%
2022/04/27	1	89.50	1	90.50	90.30	0	2,968	0.00%
2022/04/26	3.1	97.66	0	0.00	94.50	3.1	2,940	0.11%
2022/04/25	0	0.00	4	100.25	99.50	-4	2,915	-0.14%
2022/04/21	1	103.00	1	103.00	103.00	0	2,937	0.00%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/19	2	103.00	1	102.00	101.50	1	3,029	0.03%
2022/04/18	1	100.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	0	0.00	2	105.50	103.00	-2	3,093	-0.06%
2022/04/13	0	0.00	1	104.50	105.50	-1	3,424	-0.03%
2022/04/12	1	100.50	0	0.00	101.50	1	3,563	0.03%
2022/04/11	4	102.63	0	0.00	102.00	4	4,033	0.10%
2022/04/08	1	107.50	1	108.00	107.50	0	4,669	0.00%
2022/04/07	2.2	107.86	1	106.00	104.50	1.2	4,719	0.02%
2022/04/06	2	108.25	0	0.00	110.00	2	4,726	0.04%
2022/03/30	1	115.00	1.3	114.62	114.00	-0.3	4,785	-0.01%
2022/03/29	0.1	111.00	0	0.00	112.50	0.1	4,757	0.00%
2022/03/28	3.1	109.56	3	109.50	110.50	0.1	4,781	0.00%
2022/03/25	4.1	111.82	1	114.50	112.00	3.1	4,821	0.06%
2022/03/24	1	114.50	1.2	115.50	115.00	-0.2	4,831	0.00%
2022/03/23	6.2	115.73	5	116.10	115.00	1.2	4,821	0.02%
2022/03/22	4.1	114.45	2	114.00	114.50	2.1	4,731	0.04%
2022/03/21	4	114.75	3	114.83	113.50	1	4,698	0.02%
2022/03/18	13.2	111.55	7	113.71	114.00	6.2	4,571	0.14%
2022/03/17	4	108.63	3	109.50	112.00	1	4,381	0.02%
2022/03/16	0	0.00	3.8	105.83	105.00	-3.8	4,250	-0.09%
2022/03/15	2	104.50	1	108.00	104.50	1	4,258	0.02%
2022/03/14	0	0.00	1	106.00	105.00	-1	4,295	-0.02%
2022/03/11	1	105.00	2	105.50	105.00	-1	4,410	-0.02%
2022/03/09	1	101.00	0	0.00	101.50	1	4,465	0.02%
2022/03/08	2	101.00	1	100.00	99.50	1	4,506	0.02%
2022/03/04	0	0.00	2	105.50	104.00	-2	4,592	-0.04%
2022/03/03	1	106.50	0	0.00	107.50	1	4,639	0.02%
2022/02/25	1	101.50	0	0.00	100.50	1	4,707	0.02%
2022/02/24	5	100.86	1	99.50	100.00	4	4,761	0.08%
2022/02/23	2	103.50	2	104.25	105.00	0	4,784	0.00%
2022/02/22	2	102.00	0	0.00	102.50	2	4,844	0.04%
2022/02/18	1	107.00	0	0.00	108.00	1	5,320	0.02%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/11	0	0.00	1	110.50	111.00	-1	5,846	-0.02%
2022/02/10	0	0.00	8.2	110.26	108.00	-8.2	5,829	-0.14%
2022/02/09	0	0.00	7	106.14	107.50	-7	5,840	-0.12%
2022/02/08	2	102.25	0	0.00	102.50	2	6,052	0.03%
2022/01/26	1	102.00	1	99.50	99.00	0	6,524	0.00%
2022/01/25	0	0.00	3	102.33	101.00	-3	6,685	-0.04%
2022/01/24	3	100.50	1	101.00	102.50	2	7,098	0.03%
2022/01/21	0	0.00	1	101.00	101.00	-1	7,381	-0.01%
2022/01/20	0	0.00	10	103.50	103.00	-10	7,399	-0.14%
2022/01/19	7	102.14	5	103.50	104.00	2	7,397	0.03%
2022/01/18	5	103.50	1	103.00	101.00	4	7,460	0.05%
2022/01/17	6	103.08	1	103.00	103.50	5	7,513	0.07%
2022/01/14	0.2	99.00	0	0.00	99.50	0.2	7,580	0.00%
2022/01/13	1	101.50	1	99.70	101.00	0	7,647	0.00%
2022/01/12	4.7	99.49	0	0.00	98.90	4.7	7,684	0.06%
2022/01/11	3	102.17	0	0.00	101.00	3	7,749	0.04%
2022/01/07	9.1	106.32	3	103.17	103.00	6.1	7,876	0.08%
2022/01/06	2	112.75	2	114.50	111.50	0	7,712	0.00%
2022/01/05	5	118.30	0	0.00	117.00	5	7,612	0.07%
2022/01/04	5	123.40	9	121.83	121.00	-4	7,481	-0.05%
2022/01/03	8	123.56	24	121.08	123.00	-16	7,037	-0.23%
2021/12/30	3	112.67	7	112.07	114.00	-4	6,408	-0.06%
2021/12/29	6	109.58	0	0.00	109.50	6	6,357	0.09%
2021/12/28	0	0.00	3	111.83	112.00	-3	6,375	-0.05%
2021/12/27	2	107.00	1	108.50	108.00	1	6,367	0.02%
2021/12/24	1	109.03	2	109.50	108.50	-1	6,380	-0.02%
2021/12/23	2	111.00	2	111.25	110.50	0	6,389	0.00%
2021/12/22	6	112.42	1	111.50	111.00	5	6,403	0.08%
2021/12/21	5	112.10	7	112.57	112.50	-2	6,376	-0.03%
2021/12/20	2	111.00	6	111.25	111.50	-4	6,317	-0.06%
2021/12/17	9	110.94	3	109.50	108.50	6	6,275	0.10%
2021/12/16	0	0.00	3	110.50	111.00	-3	6,245	-0.05%
2021/12/15	12	107.00	11	104.05	107.00	1	6,192	0.02%
2021/12/14	6	104.83	0	0.00	103.00	6	6,212	0.10%
2021/12/10	1	107.50	0	0.00	107.00	1	6,300	0.02%
2021/12/09	1	111.00	1	112.00	108.00	0	6,327	0.00%
2021/12/08	0	0.00	2	113.50	111.50	-2	6,324	-0.03%
2021/12/07	8	110.69	10	112.05	110.00	-2	6,279	-0.03%
2021/12/06	0	0.00	2	107.50	108.00	-2	6,202	-0.03%
2021/12/03	0	0.00	4	109.00	110.00	-4	6,240	-0.06%
2021/12/02	1	108.50	2	106.00	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	5	107.60	109.50	-5	6,490	-0.08%
2021/11/30	3	108.17	1	107.50	107.50	2	6,584	0.03%
2021/11/26	4	102.75	18	103.92	103.00	-14	7,170	-0.20%
2021/11/25	1	107.50	1	106.00	106.00	0	7,680	0.00%
2021/11/24	5	105.50	4	108.00	108.00	1	7,746	0.01%
2021/11/23	1	109.50	1	108.50	107.00	0	7,756	0.00%
2021/11/22	7	111.86	0	0.00	111.50	7	7,789	0.09%
2021/11/19	1	114.00	1	114.00	114.00	0	7,899	0.00%
2021/11/18	1	115.00	1	114.50	113.00	0	8,050	0.00%
2021/11/17	13	116.77	17	118.38	116.00	-4	8,100	-0.05%
2021/11/16	8	113.94	0	0.00	114.50	8	7,883	0.10%
2021/11/15	30	112.07	18	113.17	111.00	12	7,889	0.15%
2021/11/12	1	109.00	0	0.00	110.00	1	7,882	0.01%
2021/11/11	13	110.69	5	111.40	108.00	8	7,990	0.10%
2021/11/10	2	108.50	8.2	107.54	109.50	-6.2	7,972	-0.08%
2021/11/09	10	106.95	3	107.67	106.50	7	8,086	0.09%
2021/11/08	5	105.70	3	105.67	105.00	2	8,172	0.02%
2021/11/05	7	110.57	8	111.25	109.50	-1	8,241	-0.01%
2021/11/04	11	111.55	17	109.76	114.00	-6	8,233	-0.07%
2021/11/03	8	104.06	5	104.50	104.00	3	8,120	0.04%
2021/11/02	5	104.40	6	101.22	103.00	-1	8,208	-0.01%
2021/11/01	5	109.70	28	109.27	108.50	-23	8,265	-0.28%
2021/10/29	21	100.97	14	102.81	104.50	7	8,134	0.09%
2021/10/28	1	94.10	2	94.65	95.00	-1	8,069	-0.01%
2021/10/27	1	94.20	2	93.30	94.30	-1	8,367	-0.01%
2021/10/26	5	94.80	2	94.40	91.90	3	8,858	0.03%
2021/10/25	1	93.80	0	0.00	95.00	1	9,203	0.01%
2021/10/22	2	94.75	5	94.18	94.60	-3	9,425	-0.03%
2021/10/21	2	92.55	2	93.20	92.00	0	9,740	0.00%
2021/10/20	6	92.27	4	92.95	93.00	2	10,221	0.02%
2021/10/19	5	90.42	13	91.71	92.30	-8	10,853	-0.07%
2021/10/18	6	87.55	1	87.90	89.00	5	10,786	0.05%
2021/10/15	8	87.70	11	88.33	87.40	-3	10,793	-0.03%
2021/10/14	2	81.85	7	81.70	83.00	-5	11,096	-0.05%
2021/10/13	3	84.20	1	80.80	80.20	2	11,457	0.02%
2021/10/12	0	0.00	1	86.50	86.40	-1	11,491	-0.01%
2021/10/08	2	85.80	0	0.00	84.90	2	11,571	0.02%
2021/10/07	3	85.77	2	84.75	86.00	1	11,733	0.01%
2021/10/06	2	82.70	1	82.50	80.10	1	12,184	0.01%
2021/10/05	1	76.30	2	81.40	82.30	-1	12,470	-0.01%
2021/10/04	10	81.10	1	78.80	78.00	9	12,523	0.07%
2021/09/30	1	84.00	0	0.00	86.30	1	12,804	0.01%
2021/09/29	2	85.00	1	85.80	83.50	1	13,256	0.01%
2021/09/28	0	0.00	1	88.60	88.10	-1	13,840	-0.01%
2021/09/27	2	90.95	1	90.10	90.10	1	14,190	0.01%
2021/09/24	5	91.20	4	91.13	91.10	1	14,256	0.01%
2021/09/17	7	91.09	0	0.00	91.70	7	14,554	0.05%
2021/09/16	3	90.97	1	90.00	89.50	2	14,684	0.01%
2021/09/15	11	91.06	7	90.94	90.50	4	14,736	0.03%
2021/09/14	1	96.00	3	96.90	95.20	-2	14,778	-0.01%
2021/09/13	1	101.50	2	100.00	97.00	-1	14,781	-0.01%
2021/09/10	1	96.50	0	0.00	99.20	1	14,827	0.01%
2021/09/09	2	97.70	12	96.53	98.70	-10	14,969	-0.07%
2021/09/08	2	95.40	6	97.60	95.10	-4	15,006	-0.03%
2021/09/07	23.1	100.57	50	99.41	99.00	-26.9	15,080	-0.18%
2021/09/06	27	112.39	11	108.73	107.50	16	15,011	0.11%
2021/09/03	6	107.25	4	107.13	107.50	2	14,988	0.01%
2021/09/02	10	108.85	2	108.50	106.00	8	15,287	0.05%
2021/09/01	20	112.83	8	112.06	112.50	12	15,216	0.08%
2021/08/31	13	109.58	50	110.35	111.50	-37	14,733	-0.25%
2021/08/30	1	100.50	11	102.23	101.50	-10	14,232	-0.07%
2021/08/27	2	99.90	2	98.30	98.00	0	14,204	0.00%
2021/08/26	2	100.00	2	100.25	100.00	0	14,209	0.00%
2021/08/25	0	0.00	2	105.25	102.50	-2	14,202	-0.01%
2021/08/24	16	101.78	13	102.35	102.00	3	14,278	0.02%
2021/08/20	6	97.43	7	95.76	96.10	-1	14,188	-0.01%
2021/08/19	6	96.37	6	94.97	93.00	0	14,048	0.00%
2021/08/18	5	97.14	5	95.68	99.50	0	13,953	0.00%
2021/08/17	2	97.40	0	0.00	93.80	2	13,857	0.01%
2021/08/16	3	100.97	1	102.00	100.00	2	13,743	0.01%
2021/08/13	2	100.50	1	98.30	98.30	1	13,607	0.01%
2021/08/12	31	107.29	2	107.00	106.50	29	13,449	0.22%
2021/08/10	4	107.50	5	106.40	108.00	-1	13,247	-0.01%
2021/08/09	19	110.00	10	109.00	108.00	9	13,046	0.07%
2021/08/06	10	119.80	3	119.17	119.50	7	12,877	0.05%
2021/08/05	1	123.50	3	123.00	126.50	-2	12,733	-0.02%
2021/08/04	5	124.90	9	124.67	122.00	-4	12,643	-0.03%
2021/08/03	11	129.50	7	128.86	129.00	4	12,443	0.03%
2021/08/02	4	124.50	4	126.50	129.00	0	12,241	0.00%
2021/07/30	8	128.13	7	128.14	122.50	1	11,960	0.01%
2021/07/29	3	124.50	19	122.34	129.50	-16	11,462	-0.14%
2021/07/28	14	120.21	10	120.75	118.00	4	11,060	0.04%
2021/07/27	10	129.80	16	130.63	131.00	-6	10,822	-0.06%
2021/07/26	22	127.52	30	126.20	128.50	-8	10,455	-0.08%
2021/07/23	39	119.40	27	120.28	124.50	12	9,908	0.12%
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	13	98.62	19	97.57	96.40	-6	9,293	-0.06%
2021/07/19	38	97.31	45.1	99.79	100.50	-7.1	9,196	-0.08%
2021/07/16	2	93.15	4	93.05	91.60	-2	9,152	-0.02%
2021/07/15	19	91.03	2	91.30	91.70	17	9,313	0.18%
2021/07/14	9	90.86	2	91.90	92.00	7	9,742	0.07%
2021/07/13	9.1	94.52	7	95.99	90.50	2.1	9,925	0.02%
2021/07/12	8	94.75	12	94.86	92.10	-4	9,792	-0.04%
2021/07/09	1	87.50	2	88.60	89.20	-1	9,648	-0.01%
2021/07/08	0	0.00	2	88.75	87.90	-2	9,818	-0.02%
2021/07/07	2	87.20	8	87.60	87.80	-6	9,891	-0.06%
2021/07/06	12	90.03	6	89.93	87.50	6	9,768	0.06%
2021/07/05	18	84.26	20	89.65	90.10	-2	9,411	-0.02%
2021/07/02	17	79.78	22	80.72	82.90	-5	8,978	-0.06%
2021/07/01	3	74.90	22	75.31	75.40	-19	9,001	-0.21%
2021/06/30	2	77.15	1	77.70	76.90	1	8,982	0.01%
2021/06/29	2	77.50	2	75.70	75.60	0	9,002	0.00%
2021/06/28	5	76.98	3	77.07	77.50	2	9,085	0.02%
2021/06/25	1	75.40	7	74.21	75.70	-6	9,051	-0.07%
2021/06/24	25	72.66	1	73.30	73.20	24	9,138	0.26%
2021/06/23	1	70.70	5	71.62	73.50	-4	9,158	-0.04%
2021/06/22	1	71.00	1	70.30	69.40	0	9,395	0.00%
2021/06/21	5	70.84	22	70.70	69.80	-17	9,391	-0.18%
2021/06/18	8	73.63	5	74.58	73.70	3	9,390	0.03%
2021/06/16	2	71.35	1	72.00	72.00	1	9,499	0.01%
2021/06/15	1	69.50	2	70.70	70.80	-1	9,433	-0.01%
2021/06/11	3	70.73	3	70.47	70.40	0	9,510	0.00%
2021/06/10	15	70.33	4	71.40	70.40	11	10,042	0.11%
2021/06/09	2	66.85	1	67.50	66.70	1	10,067	0.01%
2021/06/08	1	65.30	1	66.70	65.30	0	10,057	0.00%
2021/06/07	2	64.30	2	65.50	64.90	0	10,019	0.00%
2021/06/04	11	66.79	0	0.00	66.70	11	9,968	0.11%
2021/06/02	12	65.06	1	65.20	65.50	11	9,873	0.11%
2021/06/01	7	68.84	0	0.00	67.90	7	9,790	0.07%
2021/05/31	2	62.95	0	0.00	68.30	2	9,589	0.02%
2021/05/26	1	60.90	1	62.40	61.30	0	9,410	0.00%
2021/05/25	0	0.00	1	63.40	62.00	-1	9,403	-0.01%
2021/05/24	0	0.00	1	60.60	60.20	-1	9,372	-0.01%
2021/05/21	1	56.60	5	58.40	59.10	-4	9,342	-0.04%
2021/05/20	1	56.20	0	0.00	55.80	1	9,406	0.01%
2021/05/19	11	57.01	0	0.00	58.50	11	9,444	0.12%
2021/05/18	0	0.00	5	55.90	57.30	-5	9,418	-0.05%
2021/05/17	2	52.65	0	0.00	52.10	2	9,394	0.02%
2021/05/14	6	59.75	3	61.83	57.80	3	9,352	0.03%
2021/05/13	4	60.25	4	60.83	60.00	0	9,291	0.00%
2021/05/12	14	58.26	5	60.50	60.10	9	9,227	0.10%
2021/05/11	5	65.34	0	0.00	63.50	5	9,090	0.06%
2021/05/10	0	0.00	1	71.30	70.50	-1	9,024	-0.01%
2021/05/07	1	68.00	1	71.00	74.80	0	9,028	0.00%
2021/05/05	2	71.50	1	74.20	70.00	1	8,999	0.01%
2021/05/04	2	72.45	0	0.00	74.00	2	9,026	0.02%
2021/05/03	0	0.00	2	78.20	77.40	-2	9,009	-0.02%
2021/04/29	1	80.80	3	81.73	81.10	-2	9,069	-0.02%
2021/04/28	2	81.15	1	82.00	82.00	1	9,119	0.01%
2021/04/27	4	80.13	4	82.00	79.50	0	9,182	0.00%
2021/04/26	3	83.20	10	86.00	82.60	-7	9,326	-0.08%
2021/04/23	0	0.00	2	84.00	86.40	-2	9,285	-0.02%
2021/04/22	10	85.70	2	84.35	79.70	8	9,037	0.09%
2021/04/21	8	80.00	9	80.53	79.90	-1	8,824	-0.01%
2021/04/20	10	77.99	16	80.61	79.00	-6	8,598	-0.07%
2021/04/19	11	73.58	6	73.30	76.50	5	8,132	0.06%
2021/04/16	4	66.65	9	67.54	69.60	-5	7,791	-0.06%
2021/04/15	1	62.70	3	63.43	63.30	-2	7,526	-0.03%
2021/04/14	1	60.60	2	62.15	62.00	-1	7,463	-0.01%
2021/04/13	3	62.53	5	62.30	61.90	-2	7,768	-0.03%
2021/04/12	4	59.58	0	0.00	60.50	4	7,568	0.05%
2021/04/09	2	60.50	37	62.13	60.00	-35	7,649	-0.46%
2021/04/08	38	61.56	5	62.02	61.80	33	7,673	0.43%
2021/04/07	5	62.02	6	61.17	61.50	-1	7,607	-0.01%
2021/04/06	2	57.70	3	57.97	57.80	-1	7,339	-0.01%
2021/04/01	3	57.57	1	58.80	57.40	2	7,523	0.03%
2021/03/31	4	59.80	0	0.00	58.90	4	8,008	0.05%
2021/03/30	1	59.10	18	59.20	59.00	-17	8,018	-0.21%
2021/03/29	0	0.00	11	59.61	59.50	-11	8,400	-0.13%
2021/03/26	5	57.50	5	57.10	57.10	0	8,614	0.00%
2021/03/25	33	59.22	18	58.62	56.90	15	9,155	0.16%
2021/03/24	4	55.90	3	55.93	55.50	1	9,500	0.01%
2021/03/23	1	55.50	0	0.00	55.60	1	9,648	0.01%
2021/03/22	8	57.16	1	57.60	56.80	7	9,865	0.07%
2021/03/19	0	0.00	1	56.10	58.40	-1	10,337	-0.01%
2021/03/18	5	56.50	5	55.20	55.40	0	10,389	0.00%
2021/03/17	4	56.45	1	56.50	56.10	3	10,372	0.03%
2021/03/16	14	59.44	25	56.88	56.30	-11	10,286	-0.11%
2021/03/15	21	56.00	54	56.86	58.00	-33	9,652	-0.34%
2021/03/12	1	52.80	2	51.55	52.80	-1	9,297	-0.01%
2021/03/11	1	50.00	3	49.80	50.00	-2	9,257	-0.02%
2021/03/10	0	0.00	3	48.33	48.25	-3	9,307	-0.03%
2021/03/09	6	47.76	1	48.35	47.70	5	9,562	0.05%
2021/03/08	0	0.00	1	51.00	49.00	-1	9,592	-0.01%
2021/03/04	4	51.15	2	52.25	50.50	2	9,753	0.02%
2021/03/03	1	51.60	0	0.00	51.30	1	9,888	0.01%
2021/03/02	4	52.00	5	53.16	51.30	-1	10,766	-0.01%
2021/02/26	1	51.40	1	52.10	51.40	0	11,028	0.00%
2021/02/25	1	51.50	11	51.12	51.20	-10	11,114	-0.09%
2021/02/24	6	51.87	1	52.30	51.70	5	11,160	0.04%
2021/02/23	18	51.84	4	51.60	51.10	14	11,185	0.13%
2021/02/22	10	52.10	2	51.80	51.80	8	11,186	0.07%
2021/02/19	2	51.10	2	49.00	51.00	0	11,118	0.00%
2021/02/17	0	0.00	1	49.05	48.80	-1	11,193	-0.01%
2021/02/05	2	45.53	1	46.30	45.15	1	11,257	0.01%
2021/02/04	1	45.85	0	0.00	45.65	1	11,555	0.01%
2021/02/02	1	46.75	1	46.30	46.60	0	11,821	0.00%
2021/02/01	1	45.70	1	46.30	45.70	0	12,061	0.00%
2021/01/29	3	47.77	1	48.80	46.40	2	12,077	0.02%
2021/01/28	9	48.37	4	48.50	48.05	5	12,073	0.04%
2021/01/26	1	49.85	1	49.90	49.95	0	12,120	0.00%
2021/01/25	4	50.30	0	0.00	51.30	4	12,157	0.03%
2021/01/22	3	49.85	17	50.42	51.10	-14	12,198	-0.11%
2021/01/21	8	49.93	30	48.37	48.65	-22	12,181	-0.18%
2021/01/20	5	50.10	3	50.70	50.10	2	12,378	0.02%
2021/01/19	3	53.43	5	53.64	52.80	-2	12,384	-0.02%
2021/01/18	7	51.64	0	0.00	52.20	7	12,257	0.06%
2021/01/15	3	53.10	6	52.15	52.10	-3	12,308	-0.02%
2021/01/14	4	52.95	3	53.43	53.60	1	12,316	0.01%
2021/01/13	7	51.51	0	0.00	51.60	7	12,360	0.06%
2021/01/12	2	51.80	0	0.00	50.90	2	12,425	0.02%
2021/01/11	1	52.80	0	0.00	52.80	1	12,655	0.01%
2021/01/08	0	0.00	1	53.00	51.80	-1	13,263	-0.01%
2021/01/07	13	53.95	2	53.75	53.40	11	13,330	0.08%
2021/01/06	39	55.84	56	55.47	53.00	-17	13,483	-0.13%
2021/01/05	3	52.63	10	52.56	52.70	-7	13,225	-0.05%
2021/01/04	6	53.40	55	53.54	53.50	-49	13,785	-0.36%
2020/12/31	1	52.50	2	52.90	52.90	-1	14,519	-0.01%
2020/12/30	3	51.77	9	52.19	51.60	-6	14,780	-0.04%
2020/12/29	14	52.29	9	52.23	51.30	5	14,746	0.03%
2020/12/28	3.1	52.92	2	53.50	52.40	1.1	14,743	0.01%
2020/12/25	13	54.25	14	53.15	53.00	-1	14,552	-0.01%
2020/12/24	5	51.22	5	51.98	50.90	0	14,081	0.00%
2020/12/23	120	52.57	14	51.96	51.20	106	13,990	0.76%	大買/鉅額交易
2020/12/22	3	50.48	14	52.11	50.80	-11	13,700	-0.08%
2020/12/21	11	50.87	13	51.45	52.90	-2	13,544	-0.01%
2020/12/18	11	49.47	33	49.41	48.15	-22	13,298	-0.17%
2020/12/17	1	45.90	0	0.00	46.50	1	13,354	0.01%
2020/12/16	5	46.64	6	45.59	45.70	-1	13,711	-0.01%
2020/12/15	1	47.35	20	48.45	44.65	-19	13,772	-0.14%
2020/12/14	1	47.55	2	48.45	49.40	-1	13,220	-0.01%
2020/12/11	1.1	45.23	0	0.00	44.95	1.1	12,873	0.01%
2020/12/10	1	43.85	5	44.20	44.70	-4	12,807	-0.03%
2020/12/09	5	46.20	2	45.45	45.35	3	12,742	0.02%
2020/12/08	26	44.94	16	45.48	45.65	10	12,656	0.08%
2020/12/07	3	44.05	0	0.00	43.35	3	12,547	0.02%
2020/12/04	2	44.70	1	44.95	44.60	1	12,490	0.01%
2020/12/03	28	46.13	14	45.47	45.25	14	12,427	0.11%
2020/12/02	1	44.60	3	45.30	44.45	-2	12,171	-0.02%
2020/12/01	3	43.63	12	43.70	45.15	-9	12,125	-0.07%
2020/11/30	0	0.00	2	45.58	44.75	-2	12,054	-0.02%
2020/11/27	1	47.00	3	46.53	45.80	-2	12,014	-0.02%
2020/11/26	23	47.89	9	48.24	46.60	14	11,865	0.12%
2020/11/25	12	42.88	3	43.43	46.20	9	10,989	0.08%
2020/11/24	1	43.75	0	0.00	42.00	1	10,673	0.01%
2020/11/23	0	0.00	2	42.58	42.60	-2	10,663	-0.02%
2020/11/20	2	41.88	1	41.95	42.15	1	10,739	0.01%
2020/11/19	0	0.00	2	40.73	40.70	-2	10,697	-0.02%
2020/11/16	3	41.23	7	41.60	41.05	-4	10,733	-0.04%
2020/11/13	1	42.90	2	42.60	42.05	-1	10,637	-0.01%
2020/11/12	3	43.07	3	44.23	42.55	0	10,542	0.00%
2020/11/11	0	0.00	3	42.57	42.50	-3	10,249	-0.03%
2020/11/10	6	42.69	7	43.24	42.25	-1	10,302	-0.01%
2020/11/09	8	43.14	8	41.98	43.80	0	10,155	0.00%
2020/11/06	1	40.90	1	41.60	40.80	0	9,901	0.00%
2020/11/05	0	0.00	3	40.83	41.00	-3	9,856	-0.03%
2020/11/04	2	40.30	4	40.38	40.30	-2	9,819	-0.02%
2020/11/03	3	39.92	4	39.90	40.50	-1	9,778	-0.01%
2020/11/02	4	38.90	0	0.00	38.95	4	9,719	0.04%
2020/10/30	5	41.20	8	40.70	40.10	-3	9,624	-0.03%
2020/10/29	5	40.89	0	0.00	41.00	5	9,536	0.05%
2020/10/28	16	43.28	14	42.48	42.20	2	9,447	0.02%
2020/10/27	2	41.90	2	41.58	42.30	0	9,165	0.00%
2020/10/26	10	41.81	10	41.06	40.95	0	9,050	0.00%
2020/10/23	15	41.88	13	41.37	41.20	2	8,939	0.02%
2020/10/22	17	42.33	15	41.70	41.50	2	8,835	0.02%
2020/10/21	12	43.41	26	42.92	42.55	-14	8,719	-0.16%
2020/10/20	2	42.63	0	0.00	42.30	2	8,530	0.02%
2020/10/19	40	42.70	30	42.21	43.20	10	8,423	0.12%
2020/10/16	28	46.44	50	44.70	41.40	-22	8,114	-0.27%
2020/10/15	5	44.11	7	43.49	43.65	-2	7,442	-0.03%
2020/10/14	8	43.53	35	44.04	43.70	-27	7,267	-0.37%
2020/10/13	11	43.45	12	43.69	44.05	-1	7,006	-0.01%
2020/10/12	39	42.47	11	44.09	43.00	28	6,678	0.42%
2020/10/08	60	40.30	38	40.35	41.20	22	6,058	0.36%
2020/10/07	8	38.01	8	38.86	39.35	0	5,172	0.00%
2020/10/06	0	0.00	3	35.37	35.80	-3	4,764	-0.06%
2020/10/05	2	35.25	0	0.00	35.30	2	4,679	0.04%
2020/09/30	10	32.55	0	0.00	33.50	10	4,562	0.22%
2020/09/29	2	32.90	2	32.50	32.55	0	4,516	0.00%
2020/09/28	4	34.79	5	35.32	34.30	-1	4,508	-0.02%
2020/09/25	11	34.57	37	34.75	34.60	-26	4,452	-0.58%
2020/09/24	14	36.75	9	37.06	36.30	5	4,221	0.12%
2020/09/23	21	36.36	43.2	37.15	36.25	-22.2	3,918	-0.57%
2020/09/22	40	36.22	23	36.61	37.10	17	3,531	0.48%
2020/09/21	53	34.72	62	34.70	35.35	-9	2,783	-0.32%
2020/09/18	6	32.15	13	31.52	32.15	-7	2,251	-0.31%
2020/09/17	1	28.50	0	0.00	29.25	1	1,935	0.05%
2020/09/15	1	28.75	0	0.00	28.95	1	1,920	0.05%
2020/09/11	0	0.00	1	28.45	28.10	-1	1,938	-0.05%
2020/09/10	2	29.20	0	0.00	28.70	2	1,935	0.10%
2020/09/08	12	29.15	0	0.00	28.80	12	1,938	0.62%
2020/09/07	3	29.57	0	0.00	29.05	3	1,936	0.15%
2020/09/04	1	29.65	0	0.00	29.60	1	1,943	0.05%
2020/09/03	1	30.95	0	0.00	29.95	1	1,944	0.05%
2020/09/02	1	29.85	3	30.57	30.75	-2	2,006	-0.10%
2020/09/01	1	29.90	1	30.15	29.90	0	2,010	0.00%
2020/08/31	3	29.50	4	29.61	29.30	-1	1,989	-0.05%
2020/08/28	2	30.05	0	0.00	30.00	2	1,961	0.10%
2020/08/27	2	30.75	2	30.60	30.95	0	1,923	0.00%
2020/08/26	8	30.91	5	30.25	31.45	3	1,811	0.17%
2020/08/25	3	29.13	0	0.00	29.20	3	1,644	0.18%
2020/08/24	2	29.70	7	29.23	29.80	-5	1,579	-0.32%
2020/08/21	1	26.90	0	0.00	27.10	1	1,425	0.07%
2020/08/20	6	26.90	0	0.00	26.50	6	1,416	0.42%
2020/08/18	1	28.70	0	0.00	28.70	1	1,388	0.07%
2020/08/14	6	30.21	3	30.33	29.90	3	1,341	0.22%
2020/08/13	1	28.65	4	29.20	29.45	-3	1,194	-0.25%
2020/08/11	1	28.35	2	28.45	28.35	-1	1,141	-0.09%
2020/08/05	0	0.00	1	28.05	28.15	-1	1,122	-0.09%
2020/07/30	0	0.00	1	26.90	27.15	-1	1,145	-0.09%
2020/07/28	1	26.50	1	26.95	25.70	0	1,154	0.00%
2020/07/24	1	27.45	10	27.43	27.30	-9	1,146	-0.79%
2020/07/23	13	28.53	1	28.70	28.35	12	1,139	1.05%
2020/07/20	0	0.00	1	27.40	27.50	-1	1,118	-0.09%
2020/07/14	1	27.90	0	0.00	27.90	1	1,103	0.09%
2020/07/10	1	28.60	0	0.00	28.30	1	1,094	0.09%
2020/07/06	0	0.00	6	30.03	30.60	-6	943	-0.64%
2020/07/03	0	0.00	2	29.40	29.30	-2	887	-0.23%
2020/07/02	0	0.00	2	29.30	29.10	-2	864	-0.23%
2020/07/01	0	0.00	1	28.35	28.80	-1	846	-0.12%
2020/06/30	3	28.82	0	0.00	28.25	3	826	0.36%
2020/06/29	7	28.54	1	28.50	28.80	6	801	0.75%
2020/06/24	0	0.00	2	28.65	29.05	-2	774	-0.26%
2020/06/22	2	28.23	0	0.00	27.80	2	717	0.28%
2020/06/19	1	28.20	1	28.60	28.15	0	717	0.00%
2020/06/17	1	27.45	1	27.40	27.45	0	688	0.00%
2020/06/16	2	27.18	0	0.00	27.05	2	679	0.29%
2020/06/12	1	26.35	1	26.75	27.10	0	670	0.00%
2020/06/11	1	27.80	1	28.50	27.30	0	667	0.00%
2020/06/10	1	28.05	1	28.30	28.20	0	651	0.00%
2020/06/09	3	29.33	3	29.60	28.75	0	650	0.00%
2020/06/08	0	0.00	2	28.63	29.05	-2	558	-0.36%
2020/06/04	1	25.80	2	25.85	25.95	-1	501	-0.20%
2020/05/21	1	25.35	1	25.60	25.35	0	460	0.00%
2020/05/20	1	25.45	1	25.80	25.25	0	460	0.00%
2020/05/15	2	24.28	0	0.00	24.30	2	469	0.43%
2020/05/14	2	24.90	0	0.00	24.70	2	468	0.43%
2020/05/08	1	25.30	6	25.24	25.40	-5	441	-1.13%
2020/05/07	6	25.84	3	25.55	25.70	3	435	0.69%
2020/05/06	1	24.55	1	24.85	24.35	0	413	0.00%
2020/05/05	0	0.00	2	24.50	24.60	-2	410	-0.49%
2020/05/04	1	22.80	1	23.30	23.45	0	401	0.00%
2020/04/30	0	0.00	1	23.10	23.30	-1	400	-0.25%
2020/04/23	0	0.00	1	22.30	21.80	-1	419	-0.24%
2020/04/22	1	20.20	3	20.63	21.55	-2	414	-0.48%
2020/04/21	1	20.75	0	0.00	20.85	1	410	0.24%
2020/04/17	1	21.85	0	0.00	21.75	1	404	0.25%
2020/04/16	2	21.50	3	21.67	21.95	-1	399	-0.25%
2020/04/15	1	21.25	2	21.48	21.45	-1	394	-0.25%
2020/04/14	0	0.00	1	20.30	20.80	-1	390	-0.26%
2020/04/13	1	20.15	1	20.40	20.00	0	389	0.00%
2020/04/09	1	19.85	2	20.35	20.20	-1	400	-0.25%
2020/04/08	0	0.00	2	19.53	19.75	-2	400	-0.50%
2020/04/07	0	0.00	1	18.85	18.95	-1	400	-0.25%
2020/04/06	2	18.30	1	18.15	18.20	1	399	0.25%
2020/03/31	1	17.75	0	0.00	17.80	1	415	0.24%
2020/03/27	1	17.95	1	18.20	17.95	0	424	0.00%
2020/03/26	2	17.60	1	17.70	17.70	1	425	0.24%
2020/03/25	2	17.53	0	0.00	17.65	2	434	0.46%
2020/03/24	0	0.00	2	16.28	16.45	-2	432	-0.46%
2020/03/20	0	0.00	4	16.09	16.25	-4	581	-0.69%
2020/03/19	2	15.33	0	0.00	15.05	2	633	0.32%
2020/03/18	1	16.80	1	17.45	16.70	0	629	0.00%
2020/03/17	1	17.35	0	0.00	16.90	1	631	0.16%
2020/03/16	3	19.78	1	20.40	18.60	2	629	0.32%
2020/03/13	1	19.95	1	20.30	20.25	0	728	0.00%
2020/03/12	4	23.04	0	0.00	22.10	4	793	0.50%
2020/03/11	2	24.68	1	25.25	24.50	1	835	0.12%
2020/03/10	1	23.95	1	24.40	24.90	0	832	0.00%
2020/03/09	3	24.97	0	0.00	24.60	3	827	0.36%
2020/03/06	1	25.80	0	0.00	25.65	1	821	0.12%
2020/03/05	1	26.10	1	26.40	26.05	0	820	0.00%
2020/03/04	0	0.00	1	25.45	26.20	-1	816	-0.12%
2020/03/03	1	25.70	2	25.75	25.60	-1	814	-0.12%
2020/03/02	1	25.15	1	25.35	25.20	0	813	0.00%
2020/02/27	2	25.43	0	0.00	25.10	2	809	0.25%
2020/02/20	1	27.40	1	27.60	27.15	0	800	0.00%
2020/02/19	0	0.00	2	26.30	26.70	-2	777	-0.26%
2020/02/18	1	25.75	0	0.00	25.75	1	774	0.13%
2020/02/13	1	25.90	1	26.30	25.70	0	772	0.00%
2020/02/12	0	0.00	2	25.65	25.75	-2	772	-0.26%
2020/02/11	1	25.25	1	25.35	25.20	0	770	0.00%
2020/02/05	1	25.40	1	25.25	25.40	0	778	0.00%
2020/02/04	0	0.00	2	24.75	25.10	-2	782	-0.26%
2020/01/30	1	26.20	0	0.00	25.45	1	799	0.13%
2020/01/16	1	28.50	0	0.00	28.45	1	896	0.11%
2020/01/07	1	28.35	0	0.00	28.55	1	983	0.10%
2020/01/06	1	28.75	0	0.00	28.65	1	982	0.10%
2020/01/03	2	29.45	1	30.30	29.30	1	978	0.10%
2019/12/27	1	30.30	0	0.00	30.05	1	968	0.10%
2019/12/25	0	0.00	1	30.05	30.15	-1	953	-0.10%
2019/12/24	1	29.65	0	0.00	29.60	1	957	0.10%
2019/12/23	1	29.90	0	0.00	29.90	1	951	0.11%
2019/12/20	1	30.50	1	30.80	30.25	0	948	0.00%
2019/12/18	1	30.05	1	30.70	30.05	0	941	0.00%
2019/12/17	2	31.00	2	31.63	30.90	0	924	0.00%
2019/12/16	0	0.00	1	30.20	30.50	-1	867	-0.12%
2019/12/06	0	0.00	1	29.60	30.15	-1	607	-0.16%
2019/11/21	1	27.60	0	0.00	27.80	1	603	0.17%
2019/11/08	0	0.00	1	28.55	28.50	-1	700	-0.14%
2019/11/04	0	0.00	1	29.15	29.15	-1	695	-0.14%
2019/10/28	1	30.90	0	0.00	30.60	1	667	0.15%
2019/10/22	0	0.00	1	29.00	29.20	-1	577	-0.17%
2019/10/16	1	28.20	1	28.90	28.20	0	587	0.00%
2019/10/07	1	28.00	0	0.00	28.00	1	626	0.16%
2019/10/04	0	0.00	1	28.00	28.00	-1	627	-0.16%
2019/10/03	1	27.75	0	0.00	27.75	1	625	0.16%
2019/09/20	0	0.00	1	28.85	28.80	-1	619	-0.16%
2019/09/19	1	29.25	2	29.30	29.20	-1	610	-0.16%
2019/08/23	1	28.60	1	28.95	28.40	0	541	0.00%
2019/08/21	10	29.40	0	0.00	29.55	10	515	1.94%
2019/08/20	2	29.65	1	28.90	29.40	1	509	0.20%
2019/07/31	1	28.25	0	0.00	28.25	1	457	0.22%
2019/07/30	0	0.00	1	28.30	28.05	-1	457	-0.22%
2019/07/19	0	0.00	1	28.95	28.90	-1	430	-0.23%
2019/07/17	1	29.30	0	0.00	29.25	1	421	0.24%
2019/07/16	0	0.00	2	29.55	29.80	-2	396	-0.51%
2019/07/05	0	0.00	1	26.80	27.05	-1	447	-0.22%
2019/07/03	1	26.65	0	0.00	26.70	1	451	0.22%
2019/06/20	0	0.00	2	26.20	26.20	-2	449	-0.44%
2019/05/17	2	25.70	0	0.00	25.45	2	589	0.34%
2019/05/13	1	25.70	0	0.00	25.60	1	704	0.14%
2019/05/07	0	0.00	1	29.10	29.00	-1	711	-0.14%
2019/05/03	1	29.70	0	0.00	29.35	1	719	0.14%
2019/04/29	0	0.00	0	28.35	28.35	0	726	0.00%
2019/04/24	2	29.90	0	0.00	29.55	2	809	0.25%
2019/04/18	0	0.00	1	31.20	30.20	-1	835	-0.12%
2019/04/16	0	0.00	1	30.60	31.30	-1	777	-0.13%
2019/04/01	0	0.00	1	29.25	29.20	-1	817	-0.12%
2019/03/27	2	29.25	0	0.00	29.30	2	849	0.24%
2019/03/06	4	32.20	12	32.47	32.40	-8	1,375	-0.58%
2019/03/05	8	32.20	0	0.00	32.30	8	1,442	0.55%
2019/02/13	0	0.00	1	31.85	32.10	-1	1,523	-0.07%
2019/01/28	1	31.05	1	31.45	31.00	0	1,525	0.00%
2019/01/21	1	31.20	0	0.00	31.00	1	1,553	0.06%
2019/01/18	0	0.00	8	31.00	31.10	-8	1,541	-0.52%
2019/01/16	0	0.00	5	31.20	30.70	-5	1,499	-0.33%
2019/01/15	10	30.30	0	0.00	30.30	10	1,479	0.68%
2019/01/09	0	0.00	1	30.25	30.20	-1	1,464	-0.07%
2018/12/28	4	30.58	10	30.70	30.95	-6	1,520	-0.39%
2018/12/27	10	30.19	0	0.00	29.85	10	1,528	0.65%
2018/12/26	0	0.00	1	30.35	29.50	-1	1,541	-0.06%
2018/12/24	1	29.90	0	0.00	30.60	1	1,552	0.06%
2018/12/20	0	0.00	2	30.10	29.35	-2	1,603	-0.12%
2018/12/19	0	0.00	1	31.00	30.90	-1	1,633	-0.06%
2018/12/17	1	33.30	0	0.00	32.85	1	1,690	0.06%
2018/12/14	1	33.20	0	0.00	33.10	1	1,685	0.06%
2018/12/13	1	34.35	5	34.48	34.05	-4	1,671	-0.24%
2018/12/12	13	33.99	15	34.64	34.75	-2	1,598	-0.13%
2018/12/07	1	32.65	10	32.00	31.95	-9	1,514	-0.59%
2018/12/06	4	33.68	0	0.00	31.00	4	1,502	0.27%
2018/12/05	6	34.78	7	33.36	33.65	-1	1,477	-0.07%
2018/12/03	1	33.25	6	33.30	33.40	-5	1,405	-0.36%
2018/11/30	6	32.15	1	32.60	32.15	5	1,372	0.36%
2018/11/29	5	31.60	10	32.86	31.60	-5	1,357	-0.37%
2018/11/28	16	32.70	0	0.00	32.40	16	1,331	1.20%
2018/11/27	5	31.24	1	31.40	31.50	4	1,287	0.31%
2018/11/26	0	0.00	10	29.74	29.80	-10	1,218	-0.82%
2018/11/23	10	29.37	14	29.84	29.25	-4	1,221	-0.33%
2018/11/22	14	29.79	0	0.00	29.60	14	1,286	1.09%
2018/11/21	20	30.13	20	30.60	30.60	0	1,252	0.00%
2018/11/20	2	29.20	18	29.61	29.30	-16	1,267	-1.26%
2018/11/19	0	0.00	20	29.43	29.45	-20	1,277	-1.57%
2018/11/16	6	29.08	5	29.55	29.00	1	1,281	0.08%
2018/11/15	35	29.45	10	29.53	29.15	25	1,293	1.93%
2018/11/12	0	0.00	5	28.75	28.75	-5	1,364	-0.37%
2018/10/25	0	0.00	34	26.77	26.60	-34	1,752	-1.94%
2018/10/16	0	0.00	1	30.90	31.05	-1	2,333	-0.04%
2018/10/15	1	31.10	0	0.00	30.45	1	2,398	0.04%
2018/10/12	0	0.00	16	29.57	30.10	-16	2,461	-0.65%
2018/10/05	2	35.70	0	0.00	33.40	2	3,160	0.06%
2018/10/04	10	37.28	0	0.00	37.10	10	3,165	0.32%
2018/10/03	7	38.20	0	0.00	38.00	7	3,235	0.22%
2018/09/28	1	39.10	0	0.00	39.30	1	3,492	0.03%
2018/09/25	3	41.30	48	40.36	41.50	-45	3,821	-1.18%
2018/09/21	6	36.81	0	0.00	37.75	6	3,845	0.16%
2018/09/20	10	36.71	0	0.00	36.55	10	3,895	0.26%
2018/09/19	10	37.93	0	0.00	37.20	10	3,941	0.25%
2018/09/18	10	37.50	0	0.00	37.20	10	4,009	0.25%
2018/09/17	11	38.70	0	0.00	38.70	11	4,057	0.27%
2018/09/14	0	0.00	1	38.80	39.35	-1	4,098	-0.02%
2018/09/13	10	37.93	0	0.00	37.85	10	4,110	0.24%
2018/09/12	20	37.00	0	0.00	37.25	20	4,137	0.48%
2018/09/11	21	36.88	0	0.00	37.90	21	4,169	0.50%
2018/09/10	1	36.25	0	0.00	36.25	1	4,208	0.02%
2018/09/03	1	42.00	0	0.00	41.35	1	5,702	0.02%
2018/08/31	1	43.50	1	44.00	44.05	0	6,041	0.00%
2018/08/29	1	44.15	2	43.98	42.95	-1	6,248	-0.02%
2018/08/28	0	0.00	2	42.20	42.20	-2	6,247	-0.03%
2018/08/22	1	42.20	0	0.00	42.00	1	6,918	0.01%
2018/08/17	5	44.70	4	43.35	42.60	1	7,522	0.01%
2018/08/15	2	41.80	2	42.05	42.00	0	7,619	0.00%
2018/08/14	22	42.96	4	42.00	43.30	18	7,595	0.24%
2018/08/13	7	41.40	19	42.08	42.30	-12	7,567	-0.16%
2018/08/10	10	43.80	11	45.04	43.55	-1	7,510	-0.01%
2018/08/09	3	46.30	3	46.95	46.30	0	7,426	0.00%
2018/08/08	5	47.56	3	47.62	46.65	2	7,409	0.03%
2018/08/06	3	47.00	3	47.10	47.20	0	7,315	0.00%
2018/08/03	4	46.85	7	45.06	46.80	-3	7,306	-0.04%
2018/08/02	5	46.30	11	45.97	46.00	-6	7,270	-0.08%
2018/08/01	2	48.40	1	48.15	47.80	1	7,235	0.01%
2018/07/31	4	48.36	2	48.23	47.55	2	7,208	0.03%
2018/07/30	6	48.43	6	48.67	48.40	0	7,157	0.00%
2018/07/27	5	50.36	2	49.95	50.40	3	7,101	0.04%
2018/07/26	4	51.05	4	51.23	50.10	0	7,045	0.00%
2018/07/24	19	50.93	15	51.10	50.50	4	6,842	0.06%
2018/07/23	13	47.55	2	47.00	48.50	11	6,648	0.17%
2018/07/20	4	47.10	16	47.87	46.90	-12	6,582	-0.18%
2018/07/19	8	48.58	8	48.20	48.80	0	6,510	0.00%
2018/07/18	29	49.40	22	49.17	48.90	7	6,452	0.11%
2018/07/17	13	53.38	8	53.96	50.40	5	6,275	0.08%
2018/07/16	3	54.23	12.1	55.50	55.50	-9.1	5,936	-0.15%
2018/07/13	2	50.60	0	0.00	50.50	2	5,845	0.03%
2018/07/12	3	49.67	35	48.98	50.20	-32	5,792	-0.55%
2018/07/11	17	48.98	17	49.22	48.90	0	5,753	0.00%
2018/07/10	0	0.00	1	49.05	49.85	-1	5,666	-0.02%
2018/07/09	41	48.24	7	49.87	47.80	34	5,599	0.61%
2018/07/06	13	45.70	14	46.34	48.50	-1	5,498	-0.02%
2018/07/05	19	48.39	11	48.70	47.00	8	5,368	0.15%
2018/07/04	0	0.00	4	53.10	51.00	-4	5,239	-0.08%
2018/07/03	26	54.29	64	54.55	53.00	-38	5,140	-0.74%
2018/07/02	2	53.20	2	53.10	52.00	0	4,934	0.00%
2018/06/29	33	53.90	1	54.30	53.70	32	4,820	0.66%
2018/06/28	0	0.00	2	51.10	52.40	-2	4,759	-0.04%
2018/06/27	22	51.77	2	50.20	49.60	20	4,706	0.42%
2018/06/26	4	47.99	0	0.00	49.00	4	4,633	0.09%
2018/06/25	1	47.00	5	48.30	46.75	-4	4,586	-0.09%
2018/06/22	0	0.00	13	51.47	50.00	-13	4,543	-0.29%
2018/06/21	0	0.00	2	54.60	54.80	-2	4,510	-0.04%
2018/06/20	0	0.00	1	52.50	52.50	-1	4,481	-0.02%
2018/06/19	1	55.50	5	54.46	53.20	-4	4,440	-0.09%
2018/06/15	4	56.60	7	58.24	57.50	-3	4,426	-0.07%
2018/06/14	5	59.34	4.1	58.86	60.20	1	4,339	0.02%
2018/06/13	9	57.89	36	59.29	55.50	-27	3,971	-0.68%
2018/06/12	43	55.45	25.1	55.00	56.50	17.9	3,542	0.51%
2018/06/11	28	50.40	12	50.53	51.40	16	3,159	0.51%
2018/06/08	20	46.11	16	45.01	46.80	4	2,873	0.14%
2018/06/07	0	0.00	4	38.76	42.55	-4	2,515	-0.16%
2018/06/06	1	39.00	1	38.80	38.70	0	2,331	0.00%
2018/06/04	3	39.88	3	39.33	39.20	0	2,223	0.00%
2018/06/01	2	39.28	3	39.03	38.80	-1	2,159	-0.05%
2018/05/31	12	41.42	9	42.56	39.05	3	2,106	0.14%
2018/05/30	17	39.34	4	39.18	40.00	13	1,838	0.71%
2018/05/29	15	38.30	16	38.97	36.80	-1	1,516	-0.07%
2018/05/28	6	36.50	1	36.60	36.50	5	1,287	0.39%
2018/05/25	3	33.43	17	34.13	34.00	-14	1,087	-1.29%
2018/05/24	0	0.00	3	31.27	32.20	-3	863	-0.35%
2018/05/23	2	29.80	5	28.50	29.30	-3	716	-0.42%
2018/05/21	0	0.00	3	27.83	27.60	-3	686	-0.44%
2018/05/15	0	0.00	1	27.10	27.10	-1	682	-0.15%
2018/05/11	0	0.00	4	28.45	27.20	-4	720	-0.56%
2018/05/04	1	25.95	0	0.00	26.10	1	893	0.11%
2018/04/20	0	0.00	1	29.00	29.00	-1	1,225	-0.08%
2018/04/19	5	28.70	33	29.36	28.95	-28	1,219	-2.30%
2018/04/10	1	27.05	0	0.00	27.15	1	1,239	0.08%
2018/04/03	6	26.72	0	0.00	26.75	6	1,311	0.46%
2018/03/28	1	27.00	0	0.00	27.10	1	1,532	0.07%
2018/03/23	10	26.83	0	0.00	26.90	10	1,619	0.62%
2018/03/22	3	28.63	0	0.00	28.20	3	1,610	0.19%
2018/03/21	20	29.20	0	0.00	28.80	20	1,605	1.25%
2018/03/14	1	28.80	0	0.00	28.50	1	1,690	0.06%
2018/03/06	2	29.68	1	29.60	29.00	1	1,794	0.06%
2018/03/05	1	29.00	0	0.00	28.90	1	1,767	0.06%
2018/02/21	0	0.00	1	28.75	29.20	-1	2,158	-0.05%
2018/02/12	1	27.85	0	0.00	27.60	1	2,214	0.05%
2018/02/01	0	0.00	1	33.90	32.50	-1	2,621	-0.04%
2018/01/30	11	33.45	2	32.80	32.60	9	2,654	0.34%
2018/01/29	4	33.21	1	33.05	33.25	3	2,665	0.11%
2018/01/26	2	32.83	2	32.10	32.00	0	2,697	0.00%
2018/01/25	1	33.25	1	31.80	31.70	0	2,758	0.00%
2018/01/23	5	33.50	8	33.48	32.55	-3	3,231	-0.09%
2018/01/19	0	0.00	1	31.35	31.30	-1	3,406	-0.03%
2018/01/18	2	32.58	2	32.20	31.70	0	3,570	0.00%
2018/01/17	0	0.00	2	31.75	31.60	-2	3,666	-0.05%
2018/01/16	1	32.70	1	31.85	31.90	0	3,773	0.00%
2018/01/15	1	32.50	1	32.25	32.30	0	3,810	0.00%
2018/01/12	1	31.35	0	0.00	31.70	1	3,844	0.03%
2018/01/11	0	0.00	1	30.75	30.85	-1	3,979	-0.03%
2018/01/10	2	31.48	0	0.00	30.80	2	3,974	0.05%
2018/01/08	1	32.05	0	0.00	31.90	1	3,946	0.03%
2018/01/04	1	31.80	0	0.00	31.95	1	3,894	0.03%
2018/01/03	1	32.45	0	0.00	32.40	1	3,883	0.03%