富鼎 (8261)-群益金鼎-館前券商分點個股進出

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
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.3	79.60	0	0.00	79.50	0.3	672	0.04%
2024/04/24	0	0.00	1	80.40	80.60	-1	672	-0.15%
2024/04/22	0.1	78.30	0	0.00	78.30	0.1	700	0.01%
2024/04/19	4	80.38	8	79.73	79.90	-4	698	-0.57%
2024/04/17	0	0.00	1	83.60	83.50	-1	689	-0.15%
2024/04/16	1	82.10	0	0.00	82.00	1	691	0.14%
2024/04/12	1.2	85.60	0	0.00	85.60	1.2	686	0.18%
2024/04/09	0.5	86.40	0	0.00	86.20	0.5	696	0.07%
2024/04/08	2	87.40	0	0.00	87.10	2	696	0.29%
2024/03/29	0	0.00	2	88.80	87.00	-2	681	-0.29%
2024/03/28	3	88.43	2	88.45	88.50	1	670	0.15%
2024/03/26	0	0.00	1	85.40	83.90	-1	635	-0.16%
2024/03/21	0	84.10	0	0.00	84.00	0	678	0.00%
2024/03/20	1	84.30	0	0.00	84.20	1	695	0.14%
2024/03/19	0	85.10	1	85.00	84.60	-1	712	-0.14%
2024/03/18	0	0.00	1	86.10	84.90	-1	724	-0.14%
2024/03/15	0	0.00	8	84.33	84.20	-8	771	-1.04%
2024/03/13	1	85.50	0	0.00	84.60	1	862	0.12%
2024/03/12	0	0.00	1	87.50	86.50	-1	885	-0.11%
2024/03/11	0	85.00	0	0.00	85.00	0	902	0.00%
2024/03/08	2	83.80	0	0.00	84.30	2	927	0.22%
2024/03/06	1	86.70	0	0.00	86.40	1	986	0.10%
2024/02/27	1	87.40	0	0.00	88.00	1	1,356	0.07%
2024/02/23	1	88.30	0	0.00	87.80	1	1,682	0.06%
2024/02/21	0	89.60	0	0.00	89.80	0	1,918	0.00%
2024/02/16	0	90.50	1	91.30	90.80	-1	2,006	-0.05%
2024/02/15	0	0.00	1	89.30	89.40	-1	1,985	-0.05%
2024/02/05	3	86.83	1	87.50	87.40	2	1,979	0.10%
2024/02/02	0	0.00	1	88.00	87.90	-1	1,974	-0.05%
2024/02/01	1	88.40	2	89.00	88.40	-1	1,978	-0.05%
2024/01/31	1	88.80	0	0.00	88.80	1	1,982	0.05%
2024/01/25	3	89.93	0	0.00	89.40	3	1,983	0.15%
2024/01/24	0	0.00	2.8	91.11	91.10	-2.8	1,977	-0.14%
2024/01/22	1	88.10	1	89.50	89.60	0	1,978	0.00%
2024/01/17	1	88.50	0	0.00	88.80	1	1,990	0.05%
2024/01/12	3	91.50	3	90.70	90.70	0	1,978	0.00%
2024/01/09	0	0.00	2	92.10	91.70	-2	2,126	-0.09%
2024/01/05	0	0.00	0.2	93.20	93.00	-0.2	2,151	-0.01%
2024/01/04	7	93.97	5	92.50	92.10	2	2,161	0.09%
2024/01/03	0	95.70	0	0.00	94.30	0	2,152	0.00%
2024/01/02	0	97.10	2	97.20	96.50	-2	2,139	-0.09%
2023/12/28	3	98.07	0	0.00	97.20	3	2,122	0.14%
2023/12/27	0.2	97.60	0	0.00	97.40	0.2	2,108	0.01%
2023/12/21	0	97.30	0	0.00	96.30	0	2,093	0.00%
2023/12/19	15	98.25	15	96.83	97.90	0	2,067	0.00%
2023/12/18	0.2	99.00	1	98.70	98.40	-0.9	2,050	-0.04%
2023/12/15	1	100.49	0	0.00	100.00	1	2,035	0.05%
2023/12/14	0.2	101.75	0	0.00	102.50	0.2	2,023	0.01%
2023/12/13	3.1	102.33	3	102.50	101.50	0.1	2,011	0.00%
2023/12/12	1.1	102.82	0	0.00	101.50	1.1	2,004	0.06%
2023/12/11	0.4	101.00	0	0.00	102.00	0.4	1,969	0.02%
2023/12/08	5	99.80	0	0.00	100.00	5	1,934	0.26%
2023/12/07	0.2	102.49	16	102.50	101.00	-15.8	1,888	-0.84%
2023/12/06	2	101.50	2	102.50	102.00	0	1,872	0.00%
2023/12/05	0	0.00	3	101.00	101.00	-3	1,864	-0.16%
2023/12/04	2	103.00	6	102.75	102.50	-4	1,912	-0.21%
2023/12/01	0	0.00	2	103.50	103.50	-2	1,899	-0.11%
2023/11/30	10	106.75	15	106.37	105.50	-5	1,871	-0.27%
2023/11/29	3.5	102.07	3	101.83	103.00	0.5	1,728	0.03%
2023/11/28	8.5	100.15	11	100.19	101.00	-2.5	1,654	-0.15%
2023/11/27	2	98.35	1	101.00	96.00	1	1,586	0.06%
2023/11/24	2	98.40	0.4	98.48	98.70	1.6	1,543	0.10%
2023/11/22	8	97.96	3.7	98.77	98.20	4.3	1,309	0.33%
2023/11/21	0	97.00	0	0.00	94.60	0	1,184	0.00%
2023/11/20	19	96.13	11	96.71	96.90	8	1,115	0.72%
2023/11/16	2	88.20	0	0.00	89.40	2	948	0.21%
2023/11/15	2	89.10	6	88.60	89.00	-4	927	-0.43%
2023/11/14	0.2	84.40	0	0.00	84.70	0.2	870	0.02%
2023/11/13	2	84.30	0	0.00	83.90	2	878	0.23%
2023/11/10	1	85.70	1	85.80	85.00	0	876	0.00%
2023/11/09	0	0.00	1	87.90	86.50	-1	879	-0.11%
2023/11/07	0	0.00	1	86.00	86.40	-1	887	-0.11%
2023/11/02	0	0.00	1	85.70	84.60	-1	876	-0.11%
2023/10/31	1	83.00	0	0.00	83.00	1	877	0.11%
2023/10/30	2	85.25	0	0.00	85.20	2	872	0.23%
2023/10/27	0	0.00	1	87.40	86.10	-1	868	-0.12%
2023/10/25	0	0.00	1	88.20	86.90	-1	868	-0.12%
2023/10/24	1	85.50	3	85.43	85.60	-2	859	-0.23%
2023/10/23	1	85.60	0	0.00	85.60	1	860	0.12%
2023/10/20	1	86.60	1	86.90	86.90	0	861	0.00%
2023/10/18	28.1	87.53	29	89.28	89.40	-1	854	-0.11%
2023/10/17	6	89.75	6	88.47	89.40	0	793	0.00%
2023/10/16	3	85.37	0	0.00	84.20	3	720	0.42%
2023/10/12	0	0.00	3	86.47	87.50	-3	695	-0.43%
2023/10/06	0	0.00	1	83.90	84.20	-1	696	-0.14%
2023/10/05	0	0.00	1	83.90	83.50	-1	706	-0.14%
2023/10/04	1	83.10	0	0.00	83.10	1	714	0.14%
2023/10/02	1	83.10	0	0.00	84.30	1	756	0.13%
2023/09/22	2	82.50	0	0.00	84.40	2	812	0.25%
2023/09/21	1	84.40	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.10	0	0.00	84.90	1	812	0.12%
2023/09/19	1	87.10	0	0.00	86.00	1	814	0.12%
2023/09/18	0	0.00	1	87.70	88.10	-1	810	-0.12%
2023/09/14	0	0.00	2	87.85	87.40	-2	807	-0.25%
2023/09/12	2	85.20	0	0.00	85.50	2	803	0.25%
2023/09/11	0	0.00	2	85.71	85.30	-2	804	-0.25%
2023/09/08	1	86.40	0	0.00	87.50	1	809	0.12%
2023/09/07	1	88.40	4	87.80	88.00	-3	814	-0.37%
2023/09/06	3	84.47	0	0.00	84.40	3	747	0.40%
2023/09/05	0	0.00	2	84.70	85.70	-2	737	-0.27%
2023/09/04	1	82.20	0	0.00	82.50	1	725	0.14%
2023/09/01	1	82.20	0	0.00	83.10	1	743	0.13%
2023/08/29	0	0.00	2	81.35	81.70	-2	777	-0.26%
2023/08/28	1	80.62	0	0.00	80.40	1	810	0.13%
2023/08/25	1	80.90	0	0.00	81.80	1	811	0.12%
2023/08/23	0	0.00	1	81.90	81.80	-1	813	-0.12%
2023/08/22	1	81.10	0	0.00	81.20	1	810	0.12%
2023/08/18	0	85.00	0	0.00	83.80	0	805	0.00%
2023/08/11	2	89.05	0	0.00	88.00	2	930	0.21%
2023/08/09	1	92.30	0	0.00	91.80	1	923	0.11%
2023/08/04	1	94.70	2	94.20	94.70	-1	949	-0.11%
2023/08/02	1	91.70	0	0.00	91.90	1	952	0.10%
2023/07/25	0	0.00	2	93.15	93.80	-2	959	-0.21%
2023/07/24	1	91.50	0	0.00	91.20	1	962	0.10%
2023/07/21	1	94.80	0	0.00	94.00	1	963	0.10%
2023/07/18	1	97.50	0	0.00	97.10	1	1,007	0.10%
2023/07/17	0.1	98.20	0	0.00	97.70	0.1	1,024	0.00%
2023/07/11	0	0.00	1	96.70	96.50	-1	1,159	-0.09%
2023/07/10	4	97.25	2	96.25	95.90	2	1,224	0.16%
2023/07/07	0	0.00	1	98.50	98.90	-1	1,259	-0.08%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	0	0.00	1	101.50	101.00	-1	1,420	-0.07%
2023/06/28	2	105.50	0	0.00	105.50	2	1,407	0.14%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/19	1	105.50	0	0.00	105.00	1	1,438	0.07%
2023/06/14	0	0.00	2	109.50	109.00	-2	1,455	-0.14%
2023/06/13	3	110.00	1	110.00	110.00	2	1,462	0.14%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/08	0	0.00	1	107.50	107.50	-1	1,468	-0.07%
2023/06/07	2	108.00	2	107.75	108.00	0	1,475	0.00%
2023/06/06	1	110.50	2	110.75	110.50	-1	1,468	-0.07%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/01	5	109.20	6	108.25	108.50	-1	1,480	-0.07%
2023/05/30	1	106.50	0	0.00	105.50	1	1,458	0.07%
2023/05/29	0	0.00	1	106.50	106.50	-1	1,464	-0.07%
2023/05/25	1	105.50	1	104.50	104.50	0	1,487	0.00%
2023/05/24	0	0.00	3	104.50	104.50	-3	1,533	-0.20%
2023/05/23	0	105.50	1	105.50	106.00	-1	1,548	-0.06%
2023/05/22	2	105.25	0	0.00	106.50	2	1,570	0.13%
2023/05/19	12	109.04	11	107.73	105.00	1	1,628	0.06%
2023/05/18	3	105.00	2	104.50	105.00	1	1,577	0.06%
2023/05/17	1	99.50	0	0.00	100.50	1	1,567	0.06%
2023/05/16	1	99.30	1	99.90	99.40	0	1,573	0.00%
2023/05/12	1	98.90	0	0.00	100.50	1	1,610	0.06%
2023/05/11	1	100.50	8	101.04	100.50	-7	1,694	-0.41%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/08	0	0.00	1	104.00	103.50	-1	1,788	-0.06%
2023/05/04	1	102.50	1	102.50	103.00	0	1,918	0.00%
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%
2023/04/26	1	102.50	0	0.00	103.00	1	2,160	0.05%
2023/04/21	4	106.75	0.2	109.00	105.50	3.8	2,272	0.17%
2023/04/20	1.1	109.77	2	109.50	109.50	-0.9	2,252	-0.04%
2023/04/17	6	113.08	3	114.00	113.00	3	2,177	0.14%
2023/04/14	0.1	113.50	1	113.50	113.00	-1	2,170	-0.04%
2023/04/13	1.1	113.57	0	0.00	113.50	1.1	2,158	0.05%
2023/04/12	2	114.00	1	113.00	114.50	1	2,102	0.05%
2023/04/11	17	113.50	12	113.54	113.50	5	2,065	0.24%
2023/04/10	0	0.00	1	108.50	108.50	-1	1,944	-0.05%
2023/04/06	0	0.00	1	104.50	104.00	-1	1,964	-0.05%
2023/03/30	0	0.00	1	103.50	103.50	-1	1,986	-0.05%
2023/03/29	1	102.50	1	102.50	102.50	0	2,010	0.00%
2023/03/28	1	104.00	0	0.00	104.00	1	2,027	0.05%
2023/03/20	1	105.50	1	106.50	106.00	0	2,147	0.00%
2023/03/17	0	0.00	1	102.50	103.00	-1	2,175	-0.05%
2023/03/15	0	105.63	0	0.00	105.00	0	2,250	0.00%
2023/03/14	0	105.90	0	0.00	104.50	0	2,308	0.00%
2023/03/13	0	0.00	1	106.00	106.00	-1	2,404	-0.04%
2023/03/09	0	112.00	1	113.00	111.50	-1	2,621	-0.04%
2023/03/08	0	112.00	0	0.00	113.00	0	2,672	0.00%
2023/03/07	1	111.50	0	0.00	112.00	1	2,729	0.04%
2023/03/06	0	111.50	0	0.00	111.50	0	2,878	0.00%
2023/02/24	1	109.00	1	109.50	109.00	0	3,445	0.00%
2023/02/17	2	115.50	1	116.50	114.50	1	3,544	0.03%
2023/02/16	0	0.00	4	113.13	115.00	-4	3,498	-0.11%
2023/02/09	0	0.00	1	116.50	113.50	-1	3,566	-0.03%
2023/02/08	2	114.75	1	115.00	114.00	1	3,488	0.03%
2023/02/03	2	113.00	0	0.00	112.50	2	3,527	0.06%
2023/02/01	1	114.00	0	0.00	114.50	1	3,433	0.03%
2023/01/31	9	113.44	6.2	114.15	114.00	2.8	3,417	0.08%
2023/01/30	1	111.00	5	110.60	111.00	-4	3,334	-0.12%
2023/01/17	0	0.00	3	104.67	105.00	-3	3,263	-0.09%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/13	2	104.75	1	104.50	104.00	1	3,316	0.03%
2023/01/12	16	109.75	14	108.21	107.00	2	3,310	0.06%
2023/01/10	3	106.83	2	106.00	106.00	1	3,302	0.03%
2023/01/06	0	0.00	1	104.50	105.50	-1	3,422	-0.03%
2023/01/04	0	0.00	1	105.50	105.00	-1	3,545	-0.03%
2023/01/03	0	0.00	1	104.50	104.50	-1	3,565	-0.03%
2022/12/29	1	103.50	1	104.50	105.00	0	3,659	0.00%
2022/12/28	1	105.50	0	0.00	105.50	1	3,714	0.03%
2022/12/27	0	0.00	2	108.50	108.50	-2	3,723	-0.05%
2022/12/26	0	106.00	0	0.00	106.50	0	3,713	0.00%
2022/12/20	1	105.00	0	0.00	105.00	1	3,921	0.03%
2022/12/19	1	107.50	0	0.00	107.00	1	3,955	0.03%
2022/12/16	0	0.00	1.5	109.50	110.00	-1.5	4,027	-0.04%
2022/12/14	1	105.00	1	106.00	107.00	0	4,121	0.00%
2022/12/13	0.5	106.50	0	0.00	105.50	0.5	4,163	0.01%
2022/12/12	0.1	107.00	0	0.00	107.00	0.1	4,248	0.00%
2022/12/09	6	107.75	5	109.00	107.00	1	4,281	0.02%
2022/12/07	2.1	110.60	0	0.00	110.00	2.1	4,274	0.05%
2022/12/06	2	115.75	0	0.00	114.50	2	4,241	0.05%
2022/12/05	7	121.14	6	117.75	117.00	1	4,218	0.02%
2022/12/02	3	118.83	3	117.33	117.50	0	4,157	0.00%
2022/12/01	3	115.50	5	116.50	114.50	-2	4,057	-0.05%
2022/11/29	0	0.00	3	112.67	113.50	-3	4,017	-0.07%
2022/11/28	4	113.88	6	114.33	114.00	-2	3,993	-0.05%
2022/11/25	1	112.00	1	111.00	110.50	0	3,984	0.00%
2022/11/24	8	108.87	3	110.17	110.50	5	3,893	0.13%
2022/11/23	15	103.97	21	105.24	107.00	-6	3,705	-0.16%
2022/11/22	5	100.80	2	100.50	100.50	3	3,542	0.08%
2022/11/18	2	105.75	2	105.50	103.50	0	3,830	0.00%
2022/11/17	1	103.00	1	103.00	104.00	0	3,893	0.00%
2022/11/16	1	102.50	1	104.00	102.50	0	4,041	0.00%
2022/11/14	1	99.60	3	100.83	101.00	-2	4,501	-0.04%
2022/11/11	0	0.00	1	100.50	99.50	-1	4,747	-0.02%
2022/11/08	3	100.73	3	101.50	99.20	0	4,748	0.00%
2022/11/07	2	102.50	2	102.50	101.50	0	4,759	0.00%
2022/11/04	0	0.00	1	100.50	101.50	-1	4,767	-0.02%
2022/11/03	0	0.00	1	100.00	101.50	-1	4,766	-0.02%
2022/11/02	4	101.63	4	101.75	101.00	0	4,765	0.00%
2022/10/31	0	0.00	2	95.60	94.70	-2	4,756	-0.04%
2022/10/28	3	93.53	0	0.00	93.60	3	4,784	0.06%
2022/10/25	4	96.08	6	96.27	96.10	-2	4,957	-0.04%
2022/10/24	6	98.05	3	97.53	95.80	3	4,983	0.06%
2022/10/21	2	94.50	0	0.00	94.50	2	5,022	0.04%
2022/10/20	8	97.73	8	97.58	97.80	0	5,068	0.00%
2022/10/19	4	101.78	4	100.75	98.70	0	5,122	0.00%
2022/10/18	1	100.50	0	0.00	101.50	1	5,223	0.02%
2022/10/17	2	96.55	9	99.61	101.50	-7	5,292	-0.13%
2022/10/14	11	99.72	9	98.93	100.00	2	5,387	0.04%
2022/10/13	11	95.53	7	98.79	92.30	4	5,359	0.08%
2022/10/12	1	102.50	1	102.00	102.50	0	5,301	0.00%
2022/10/11	1	102.01	0	0.00	101.50	1	5,342	0.02%
2022/10/07	2	107.75	0	0.00	106.50	2	5,384	0.04%
2022/10/04	0	0.00	1	108.50	108.00	-1	5,462	-0.02%
2022/10/03	1	103.50	0	0.00	104.50	1	5,496	0.02%
2022/09/30	0	104.00	3	104.17	105.50	-3	5,576	-0.05%
2022/09/29	2	103.75	4	105.13	103.50	-2	5,658	-0.04%
2022/09/28	3	103.83	2	102.50	102.00	1	5,722	0.02%
2022/09/27	1	107.00	0	0.00	107.50	1	5,773	0.02%
2022/09/26	3	109.67	2	110.75	108.50	1	5,793	0.02%
2022/09/23	7.1	113.65	0	0.00	112.50	7.1	5,900	0.12%
2022/09/22	0	0.00	7	115.86	116.50	-7	5,955	-0.12%
2022/09/21	4	115.00	4	114.00	114.00	0	5,995	0.00%
2022/09/19	1	113.00	3	111.17	112.00	-2	6,148	-0.03%
2022/09/16	4	109.63	3	109.67	109.00	1	6,178	0.02%
2022/09/15	2	109.00	1	110.50	109.50	1	6,317	0.02%
2022/09/14	1	104.50	2	109.25	109.50	-1	6,459	-0.02%
2022/09/13	2	110.25	0	0.00	109.00	2	6,555	0.03%
2022/09/12	0	0.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	1	106.00	0	0.00	106.50	1	6,844	0.01%
2022/09/07	5	104.60	2	104.25	103.50	3	7,045	0.04%
2022/09/06	2	110.75	1	109.50	108.50	1	7,081	0.01%
2022/09/05	3	114.33	0	0.00	112.50	3	7,186	0.04%
2022/09/02	0	0.00	2	115.50	117.00	-2	7,256	-0.03%
2022/09/01	2	119.50	2	120.50	115.00	0	7,378	0.00%
2022/08/31	2	114.50	1	115.00	116.50	1	7,317	0.01%
2022/08/30	0	0.00	1	114.50	116.00	-1	7,503	-0.01%
2022/08/26	8	120.38	7	120.79	117.50	1	8,217	0.01%
2022/08/25	4	117.75	4	118.00	118.00	0	8,843	0.00%
2022/08/24	6	117.58	6	116.58	117.00	0	8,976	0.00%
2022/08/23	5	115.80	4	114.88	119.00	1	9,484	0.01%
2022/08/22	2	116.00	2	112.50	112.00	0	9,509	0.00%
2022/08/19	31	117.63	28	118.34	116.50	3	9,487	0.03%
2022/08/18	4	109.25	19.2	110.65	114.50	-15.2	9,186	-0.17%
2022/08/17	0	0.00	1	104.50	104.50	-1	9,000	-0.01%
2022/08/12	0	0.00	1	105.00	106.50	-1	9,262	-0.01%
2022/08/11	0	0.00	3	103.33	102.50	-3	9,248	-0.03%
2022/08/10	2	100.50	0	0.00	100.50	2	9,266	0.02%
2022/08/05	0	0.00	3	103.67	104.50	-3	9,291	-0.03%
2022/08/04	0	0.00	1	101.50	101.50	-1	9,293	-0.01%
2022/08/03	2	100.35	0	0.00	100.00	2	9,299	0.02%
2022/08/02	2	101.75	0	0.00	102.00	2	9,268	0.02%
2022/08/01	4.1	106.00	1	107.00	105.50	3.1	9,280	0.03%
2022/07/29	1	111.50	0	0.00	111.00	1	9,384	0.01%
2022/07/28	1	111.50	0.1	111.50	110.00	0.9	9,496	0.01%
2022/07/27	0.1	108.00	2	109.25	112.50	-1.9	9,425	-0.02%
2022/07/26	3.1	106.87	3	108.33	107.50	0.1	9,363	0.00%
2022/07/25	7	114.36	3	114.00	112.00	4	9,297	0.04%
2022/07/22	4	111.88	0	0.00	112.50	4	9,187	0.04%
2022/07/21	3	109.83	12	110.08	111.00	-9	9,114	-0.10%
2022/07/20	1	106.00	3	106.50	106.00	-2	9,007	-0.02%
2022/07/19	1	103.50	0	0.00	103.50	1	8,974	0.01%
2022/07/15	10	102.75	10	102.85	103.00	0	8,863	0.00%
2022/07/14	1	98.10	3	101.30	103.00	-2	8,786	-0.02%
2022/07/13	1	100.00	3	99.93	98.80	-2	8,681	-0.02%
2022/07/12	2	96.15	0	0.00	94.70	2	8,629	0.02%
2022/07/11	7	100.79	7	100.36	100.00	0	8,576	0.00%
2022/07/08	7	102.43	3	103.17	101.50	4	8,535	0.05%
2022/07/07	5	98.66	9	97.53	100.00	-4	8,457	-0.05%
2022/07/06	2	96.90	1	98.80	96.20	1	8,365	0.01%
2022/07/05	3	103.33	1	105.50	103.00	2	8,297	0.02%
2022/07/04	2	101.25	1	104.00	102.50	1	8,201	0.01%
2022/07/01	6	107.75	7	111.00	102.50	-1	8,120	-0.01%
2022/06/30	2	110.75	0	0.00	109.50	2	7,972	0.03%
2022/06/29	3	113.67	0	0.00	115.50	3	7,836	0.04%
2022/06/28	6	117.08	9	117.39	116.50	-3	7,745	-0.04%
2022/06/27	24	122.13	10	119.90	122.00	14	7,680	0.18%
2022/06/24	3	120.67	4	120.00	120.00	-1	7,527	-0.01%
2022/06/23	5	119.50	6	119.67	120.00	-1	7,435	-0.01%
2022/06/22	14	118.93	4	116.63	117.00	10	7,308	0.14%
2022/06/21	3	122.67	2	121.75	123.50	1	7,196	0.01%
2022/06/20	0	0.00	1	122.00	118.00	-1	7,229	-0.01%
2022/06/17	4	121.13	10	121.30	122.00	-6	7,118	-0.08%
2022/06/16	5	134.10	6	134.42	125.00	-1	7,064	-0.01%
2022/06/15	0	0.00	2	129.00	129.00	-2	7,025	-0.03%
2022/06/14	8	131.94	8	131.63	134.00	0	7,084	0.00%
2022/06/13	7	131.64	7	132.14	132.50	0	6,955	0.00%
2022/06/10	17	135.79	14	135.39	133.50	3	6,900	0.04%
2022/06/09	7	134.14	16	134.44	135.50	-9	6,731	-0.13%
2022/06/08	21	135.26	25	133.86	135.50	-4	6,649	-0.06%
2022/06/07	35	140.67	30	140.18	134.00	5	6,439	0.08%
2022/06/06	13	139.69	13	138.92	139.50	0	5,902	0.00%
2022/06/02	73	144.22	85	143.72	138.50	-12	5,674	-0.21%
2022/06/01	50	138.87	31	138.56	142.00	19	4,842	0.39%
2022/05/31	45	131.71	43	131.07	129.50	2	4,620	0.04%
2022/05/30	7	124.21	11	127.32	128.50	-4	3,995	-0.10%
2022/05/27	0	0.00	5.1	114.99	117.00	-5.1	3,813	-0.13%
2022/05/26	1	113.51	4	116.25	113.00	-3	3,737	-0.08%
2022/05/25	4	117.63	2	117.50	118.00	2	3,635	0.06%
2022/05/24	4	116.13	1	115.50	115.00	3	3,587	0.08%
2022/05/23	18	118.11	21	117.29	115.00	-3	3,511	-0.09%
2022/05/20	2	111.25	3	111.33	112.50	-1	3,360	-0.03%
2022/05/19	2	109.00	1	108.50	110.50	1	3,287	0.03%
2022/05/18	1	110.50	1	111.00	109.00	0	3,250	0.00%
2022/05/17	1	110.00	0	0.00	110.00	1	3,217	0.03%
2022/05/13	1	109.00	1	109.50	107.50	0	3,203	0.00%
2022/05/12	8	108.56	28	107.96	107.00	-20	3,230	-0.62%
2022/05/11	1	107.00	1	107.50	108.00	0	3,274	0.00%
2022/05/10	23	106.80	3	104.67	108.50	20	3,309	0.60%
2022/05/09	3	107.17	3	106.67	105.00	0	3,310	0.00%
2022/05/06	4	107.50	5	106.90	109.00	-1	3,255	-0.03%
2022/05/05	7	108.07	8	108.81	109.00	-1	3,061	-0.03%
2022/04/25	2	100.25	1	101.50	99.50	1	2,915	0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	2	103.50	103.00	-2	2,937	-0.07%
2022/04/19	1	102.50	0	0.00	101.50	1	3,029	0.03%
2022/04/18	1	102.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	2	105.75	2	106.00	103.00	0	3,093	0.00%
2022/04/14	0	0.00	0	105.00	104.50	0	3,271	0.00%
2022/04/13	1	102.50	1	105.50	105.50	0	3,424	0.00%
2022/04/06	0	110.00	0	0.00	110.00	0	4,726	0.00%
2022/04/01	1	111.00	0	0.00	112.00	1	4,783	0.02%
2022/03/30	2	114.00	2	115.25	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1	111.50	112.50	-1	4,757	-0.02%
2022/03/28	1	110.50	0	0.00	110.50	1	4,781	0.02%
2022/03/25	1	112.00	1	114.50	112.00	0	4,821	0.00%
2022/03/24	1	115.00	1	115.00	115.00	0	4,831	0.00%
2022/03/23	6	117.00	5	118.10	115.00	1	4,821	0.02%
2022/03/22	2	114.50	4	113.63	114.50	-2	4,731	-0.04%
2022/03/21	9	116.39	16	114.59	113.50	-7	4,698	-0.15%
2022/03/18	10	112.15	10	112.95	114.00	0	4,571	0.00%
2022/03/17	5	110.30	5	109.20	112.00	0	4,381	0.00%
2022/03/16	1	105.50	1	106.50	105.00	0	4,250	0.00%
2022/03/15	1	106.00	1	108.00	104.50	0	4,258	0.00%
2022/03/14	2	106.00	0	0.00	105.00	2	4,295	0.05%
2022/03/11	0	0.00	2	105.50	105.00	-2	4,410	-0.05%
2022/03/10	0	0.00	1	104.00	105.00	-1	4,433	-0.02%
2022/03/09	2	101.50	2	101.00	101.50	0	4,465	0.00%
2022/03/08	10	101.80	10	101.15	99.50	0	4,506	0.00%
2022/03/07	4	101.00	2	100.75	100.50	2	4,530	0.04%
2022/03/03	0	0.00	2	107.01	107.50	-2	4,639	-0.04%
2022/03/02	0	103.50	0	0.00	107.00	0	4,656	0.00%
2022/03/01	0	0.00	1	104.00	105.00	-1	4,669	-0.02%
2022/02/25	0	0.00	1	100.50	100.50	-1	4,707	-0.02%
2022/02/24	1	101.00	1	102.50	100.00	0	4,761	0.00%
2022/02/22	1	103.00	0	0.00	102.50	1	4,844	0.02%
2022/02/18	2	107.50	2	107.50	108.00	0	5,320	0.00%
2022/02/16	0	0.00	5	108.50	107.50	-5	5,636	-0.09%
2022/02/15	2	106.75	0	0.00	105.50	2	5,668	0.04%
2022/02/14	2	107.73	2	109.50	106.50	0	5,841	0.00%
2022/02/11	1	111.00	5	110.90	111.00	-4	5,846	-0.07%
2022/02/10	0	0.00	1	111.00	108.00	-1	5,829	-0.02%
2022/02/09	0	0.00	2	106.25	107.50	-2	5,840	-0.03%
2022/02/08	0	0.00	1	102.00	102.50	-1	6,052	-0.02%
2022/02/07	2	100.25	0	0.00	100.50	2	6,398	0.03%
2022/01/26	0	100.50	0	0.00	99.00	0	6,524	0.00%
2022/01/25	1	101.50	3	102.17	101.00	-2	6,685	-0.03%
2022/01/24	1	99.40	1	101.50	102.50	0	7,098	0.00%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	35	102.99	32	104.20	103.00	3	7,399	0.04%
2022/01/19	1	101.00	3	103.33	104.00	-2	7,397	-0.03%
2022/01/18	1	102.50	0	104.00	101.00	1	7,460	0.01%
2022/01/17	2	102.00	1	102.50	103.50	1	7,513	0.01%
2022/01/14	1	98.10	2	99.25	99.50	-1	7,580	-0.01%
2022/01/13	0	0.00	1	101.50	101.00	-1	7,647	-0.01%
2022/01/12	1	99.00	0	0.00	98.90	1	7,684	0.01%
2022/01/11	4	102.25	0	0.00	101.00	4	7,749	0.05%
2022/01/10	2	103.00	3	104.01	104.00	-1	7,785	-0.01%
2022/01/07	4	104.13	2.1	103.38	103.00	1.9	7,876	0.02%
2022/01/06	17	112.06	14	112.39	111.50	3	7,712	0.04%
2022/01/05	13	119.04	7	119.21	117.00	6	7,612	0.08%
2022/01/04	96	122.91	107	122.54	121.00	-11	7,481	-0.15%	大賣/
2022/01/03	117.6	122.90	104.7	122.70	123.00	12.9	7,037	0.18%	大買/大賣/
2021/12/30	1	113.00	4.1	111.93	114.00	-3.1	6,408	-0.05%
2021/12/29	3	109.33	3	110.17	109.50	0	6,357	0.00%
2021/12/28	5	111.80	3	110.67	112.00	2	6,375	0.03%
2021/12/27	0	0.00	1	108.00	108.00	-1	6,367	-0.02%
2021/12/23	1	111.50	3	111.33	110.50	-2	6,389	-0.03%
2021/12/22	5	112.00	2	111.00	111.00	3	6,403	0.05%
2021/12/21	4	112.88	0	0.00	112.50	4	6,376	0.06%
2021/12/20	8	110.44	11.7	111.59	111.50	-3.7	6,317	-0.06%
2021/12/17	4	110.13	1	108.50	108.50	3	6,275	0.05%
2021/12/16	1.7	111.70	1	112.00	111.00	0.7	6,245	0.01%
2021/12/15	2	107.00	3	105.67	107.00	-1	6,192	-0.02%
2021/12/14	1	104.50	2	104.50	103.00	-1	6,212	-0.02%
2021/12/10	1	107.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	2	110.25	0	0.00	108.00	2	6,327	0.03%
2021/12/08	3	113.33	4	113.50	111.50	-1	6,324	-0.02%
2021/12/07	1	113.50	1	113.50	110.00	0	6,279	0.00%
2021/12/06	1	108.00	0	0.00	108.00	1	6,202	0.02%
2021/12/03	3	109.00	3	110.00	110.00	0	6,240	0.00%
2021/11/30	1	107.00	1	108.00	107.50	0	6,584	0.00%
2021/11/29	3	104.33	5	103.20	105.00	-2	6,686	-0.03%
2021/11/26	0	0.00	1.1	105.68	103.00	-1.1	7,170	-0.02%
2021/11/24	0	0.00	1	107.50	108.00	-1	7,746	-0.01%
2021/11/23	0	0.00	0.2	107.50	107.00	-0.2	7,756	0.00%
2021/11/19	5	114.80	6	113.58	114.00	-1	7,899	-0.01%
2021/11/18	13	113.92	13	115.69	113.00	0	8,050	0.00%
2021/11/17	58	119.53	56.1	117.96	116.00	1.9	8,100	0.02%
2021/11/16	10	113.25	10	112.75	114.50	0	7,883	0.00%
2021/11/15	10	113.30	9	113.72	111.00	1	7,889	0.01%
2021/11/12	4	109.88	3	109.50	110.00	1	7,882	0.01%
2021/11/11	13	110.85	9	111.28	108.00	4	7,990	0.05%
2021/11/10	1	107.00	3	108.83	109.50	-2	7,972	-0.03%
2021/11/09	3.1	106.84	3.1	107.18	106.50	-0.1	8,086	0.00%
2021/11/08	2	106.75	7	106.36	105.00	-5	8,172	-0.06%
2021/11/05	13.3	110.32	14	109.86	109.50	-0.8	8,241	-0.01%
2021/11/04	15	110.27	17	109.47	114.00	-2	8,233	-0.02%
2021/11/03	6	104.58	5	104.00	104.00	1	8,120	0.01%
2021/11/02	32	103.97	25.4	102.11	103.00	6.6	8,208	0.08%
2021/11/01	38	108.67	37	109.27	108.50	1	8,265	0.01%
2021/10/29	17	101.39	9	100.24	104.50	8	8,134	0.10%
2021/10/28	15	95.71	15	95.24	95.00	0	8,069	0.00%
2021/10/26	0.1	92.40	3.3	92.78	91.90	-3.2	8,858	-0.04%
2021/10/25	0.3	95.40	0	0.00	95.00	0.3	9,203	0.00%
2021/10/22	3	95.10	5	93.50	94.60	-2	9,425	-0.02%
2021/10/21	2.3	92.95	0	0.00	92.00	2.3	9,740	0.02%
2021/10/20	3.5	92.79	4	93.20	93.00	-0.5	10,221	0.00%
2021/10/19	2	91.05	0	0.00	92.30	2	10,853	0.02%
2021/10/18	3.3	88.76	3	87.13	89.00	0.3	10,786	0.00%
2021/10/15	12	86.81	11	88.14	87.40	1	10,793	0.01%
2021/10/14	4	81.50	5	82.08	83.00	-1	11,096	-0.01%
2021/10/13	1	81.40	0	0.00	80.20	1	11,457	0.01%
2021/09/29	0	0.00	0.2	83.89	83.50	-0.2	13,256	0.00%
2021/09/22	0.2	90.00	1	88.60	89.90	-0.8	14,379	-0.01%
2021/09/17	2	89.35	12	89.15	91.70	-10	14,554	-0.07%
2021/09/16	1	90.00	0.1	92.00	89.50	0.9	14,684	0.01%
2021/09/15	0	0.00	1.2	91.87	90.50	-1.2	14,736	-0.01%
2021/09/14	3	97.07	7	96.44	95.20	-4	14,778	-0.03%
2021/09/13	2	100.75	2	99.00	97.00	0	14,781	0.00%
2021/09/10	2.1	99.75	2	99.60	99.20	0.1	14,827	0.00%
2021/09/09	2.1	97.31	1	97.90	98.70	1.1	14,969	0.01%
2021/09/08	1	97.20	0.1	96.80	95.10	0.9	15,006	0.01%
2021/09/07	13	106.02	11.1	99.82	99.00	1.9	15,080	0.01%
2021/09/06	13.3	108.93	8	110.81	107.50	5.3	15,011	0.04%
2021/09/03	10.3	107.85	19	108.26	107.50	-8.8	14,988	-0.06%
2021/09/02	16	106.53	13	109.58	106.00	3	15,287	0.02%
2021/09/01	27	112.41	25	112.82	112.50	2	15,216	0.01%
2021/08/31	9.2	109.24	11	110.18	111.50	-1.8	14,733	-0.01%
2021/08/30	19	102.97	14.1	101.64	101.50	4.9	14,232	0.03%
2021/08/27	1	99.80	6	99.23	98.00	-5	14,204	-0.04%
2021/08/26	8	101.79	5	103.50	100.00	3	14,209	0.02%
2021/08/25	11	103.59	9	102.22	102.50	2	14,202	0.01%
2021/08/24	3	103.83	2	104.00	102.00	1	14,278	0.01%
2021/08/23	9	100.07	9	100.38	99.90	0	14,228	0.00%
2021/08/20	2	97.30	1	96.50	96.10	1	14,188	0.01%
2021/08/18	1	95.70	2	93.15	99.50	-1	13,953	-0.01%
2021/08/17	10	98.13	10.4	95.10	93.80	-0.4	13,857	0.00%
2021/08/16	5	100.50	4.1	101.46	100.00	0.9	13,743	0.01%
2021/08/13	11	100.25	12	98.44	98.30	-1	13,607	-0.01%
2021/08/12	9	106.50	8	107.69	106.50	1	13,449	0.01%
2021/08/11	6.1	103.66	9	103.89	103.50	-2.9	13,342	-0.02%
2021/08/10	14	107.25	19.1	107.03	108.00	-5.1	13,247	-0.04%
2021/08/09	1	108.00	0	0.00	108.00	1	13,046	0.01%
2021/08/06	6	120.08	5.2	118.83	119.50	0.9	12,877	0.01%
2021/08/05	9	124.22	9	124.17	126.50	0	12,733	0.00%
2021/08/04	25	127.62	38.2	126.18	122.00	-13.2	12,643	-0.10%
2021/08/03	3	129.83	5	129.00	129.00	-2	12,443	-0.02%
2021/08/02	23	128.17	28	126.41	129.00	-5	12,241	-0.04%
2021/07/30	22	131.07	17.1	129.33	122.50	4.9	11,960	0.04%
2021/07/29	13	123.69	15.1	122.58	129.50	-2.1	11,462	-0.02%
2021/07/28	15	120.50	14	121.39	118.00	1	11,060	0.01%
2021/07/27	25	130.46	21	131.19	131.00	4	10,822	0.04%
2021/07/26	37	129.85	33	129.47	128.50	4	10,455	0.04%
2021/07/23	40	120.60	48	120.30	124.50	-8	9,908	-0.08%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	31	98.17	27	98.49	96.40	4	9,293	0.04%
2021/07/19	10	97.03	18.4	97.22	100.50	-8.4	9,196	-0.09%
2021/07/16	6	90.90	2	93.20	91.60	4	9,152	0.04%
2021/07/15	24	91.14	26	91.40	91.70	-2	9,313	-0.02%
2021/07/14	32.3	89.23	30	90.26	92.00	2.3	9,742	0.02%
2021/07/13	92	96.02	88.1	96.01	90.50	3.9	9,925	0.04%
2021/07/12	3	93.50	7.5	93.99	92.10	-4.5	9,792	-0.05%
2021/07/09	5.1	88.71	10	87.26	89.20	-5	9,648	-0.05%
2021/07/08	51.1	90.00	50.3	89.23	87.90	0.8	9,818	0.01%
2021/07/07	30	88.63	18	88.93	87.80	12	9,891	0.12%
2021/07/06	26.9	90.99	59.1	89.27	87.50	-32.2	9,768	-0.33%
2021/07/05	46.3	88.70	148	84.85	90.10	-101.7	9,411	-1.08%	大賣/鉅額交易
2021/07/02	35	81.57	55	77.87	82.90	-20	8,978	-0.22%
2021/07/01	18	74.76	2.2	74.24	75.40	15.8	9,001	0.18%
2021/06/30	9	76.59	9	77.06	76.90	0	8,982	0.00%
2021/06/29	9	75.93	6	75.45	75.60	3	9,002	0.03%
2021/06/28	25	76.62	26	76.95	77.50	-1	9,085	-0.01%
2021/06/25	10	75.44	9	75.33	75.70	1	9,051	0.01%
2021/06/24	8	73.76	5	73.84	73.20	3	9,138	0.03%
2021/06/23	9	72.78	22.1	72.92	73.50	-13.1	9,158	-0.14%
2021/06/22	1.1	69.67	5	70.40	69.40	-3.9	9,395	-0.04%
2021/06/21	15	70.77	9	71.99	69.80	6	9,391	0.06%
2021/06/18	11.3	73.75	18	74.08	73.70	-6.7	9,390	-0.07%
2021/06/17	7.2	72.11	8	72.19	72.50	-0.8	9,282	-0.01%
2021/06/16	9.4	70.70	5	72.68	72.00	4.4	9,499	0.05%
2021/06/15	4	71.10	4	71.40	70.80	0	9,433	0.00%
2021/06/11	21	71.29	12	71.22	70.40	9	9,510	0.09%
2021/06/10	29	71.37	28.2	70.89	70.40	0.8	10,042	0.01%
2021/06/09	34.2	67.29	40	67.01	66.70	-5.8	10,067	-0.06%
2021/06/08	6	65.50	2	65.30	65.30	4	10,057	0.04%
2021/06/07	10	65.50	15	65.61	64.90	-5	10,019	-0.05%
2021/06/04	8	67.24	8	67.53	66.70	0	9,968	0.00%
2021/06/03	7	66.59	5	66.80	66.80	2	9,928	0.02%
2021/06/02	4	66.18	0	0.00	65.50	4	9,873	0.04%
2021/06/01	34	69.31	27	68.78	67.90	7	9,790	0.07%
2021/05/31	17	66.78	13	66.24	68.30	4	9,589	0.04%
2021/05/28	2	63.00	7	63.23	62.10	-5	9,445	-0.05%
2021/05/27	9	62.19	6	62.78	62.00	3	9,413	0.03%
2021/05/26	7	61.61	12	61.70	61.30	-5	9,410	-0.05%
2021/05/25	13	63.25	15	63.21	62.00	-2	9,403	-0.02%
2021/05/24	15	59.98	8	60.38	60.20	7	9,372	0.07%
2021/05/21	9	57.54	8	58.40	59.10	1	9,342	0.01%
2021/05/19	15	58.71	15	57.51	58.50	0	9,444	0.00%
2021/05/18	25	55.48	13	56.16	57.30	12	9,418	0.13%
2021/05/17	0	0.00	1	52.50	52.10	-1	9,394	-0.01%
2021/05/14	0	58.00	0	0.00	57.80	0	9,352	0.00%
2021/05/13	17	60.02	9	60.64	60.00	8	9,291	0.09%
2021/05/12	33	62.29	10	63.20	60.10	23	9,227	0.25%
2021/05/11	0	0.00	12	63.50	63.50	-12	9,090	-0.13%
2021/05/10	20	73.50	0	0.00	70.50	20	9,024	0.22%
2021/05/07	5	72.62	1	73.70	74.80	4	9,028	0.04%
2021/05/06	2	70.50	2	71.29	69.60	0	8,992	0.00%
2021/05/05	1	74.00	0.7	73.90	70.00	0.4	8,999	0.00%
2021/05/04	37	73.84	8	72.38	74.00	29	9,026	0.32%
2021/05/03	30	78.42	1	78.40	77.40	29	9,009	0.32%
2021/04/29	3	81.20	0	0.00	81.10	3	9,069	0.03%
2021/04/28	3	82.23	0	0.00	82.00	3	9,119	0.03%
2021/04/27	10.5	81.50	5	79.99	79.50	5.5	9,182	0.06%
2021/04/26	0	0.00	3	83.03	82.60	-3	9,326	-0.03%
2021/04/23	40.2	83.51	40	84.49	86.40	0.2	9,285	0.00%
2021/04/22	32	82.96	28.2	83.32	79.70	3.8	9,037	0.04%
2021/04/21	12.1	81.30	12	81.01	79.90	0.1	8,824	0.00%
2021/04/20	249.2	78.53	242	78.87	79.00	7.2	8,598	0.08%	大買/大賣/
2021/04/19	86	73.88	85	74.05	76.50	1	8,132	0.01%
2021/04/16	28	67.28	23	67.22	69.60	5	7,791	0.06%
2021/04/15	8	63.30	9	63.71	63.30	-1	7,526	-0.01%
2021/04/14	11	62.07	14	61.53	62.00	-3	7,463	-0.04%
2021/04/13	18	62.06	10	62.10	61.90	8	7,768	0.10%
2021/04/12	0	0.00	1	59.20	60.50	-1	7,568	-0.01%
2021/04/09	3	61.93	10	61.41	60.00	-7	7,649	-0.09%
2021/04/08	9	61.60	9	61.21	61.80	0	7,673	0.00%
2021/04/07	52	61.44	48	61.46	61.50	4	7,607	0.05%
2021/04/01	9	58.47	10	57.67	57.40	-1	7,523	-0.01%
2021/03/31	13	60.10	41	60.15	58.90	-28	8,008	-0.35%
2021/03/30	31	60.22	31	60.22	59.00	0	8,018	0.00%
2021/03/29	30	59.69	35	59.96	59.50	-5	8,400	-0.06%
2021/03/26	9	57.63	4	58.05	57.10	5	8,614	0.06%
2021/03/25	50	58.29	23	58.23	56.90	27	9,155	0.29%
2021/03/24	0	56.00	0	0.00	55.50	0	9,500	0.00%
2021/03/23	2	56.65	2	57.25	55.60	0	9,648	0.00%
2021/03/22	0	57.30	0	0.00	56.80	0	9,865	0.00%
2021/03/19	17	57.41	20	57.67	58.40	-3	10,337	-0.03%
2021/03/17	5	57.40	1	56.00	56.10	4	10,372	0.04%
2021/03/16	136	58.88	131	59.14	56.30	5	10,286	0.05%	大買/大賣/
2021/03/15	78	55.87	101	56.21	58.00	-23	9,652	-0.24%	大賣/
2021/03/12	2	52.80	2	52.15	52.80	0	9,297	0.00%
2021/03/11	3	49.77	3	49.75	50.00	0	9,257	0.00%
2021/03/09	0	0.00	3	47.80	47.70	-3	9,562	-0.03%
2021/03/08	1	49.20	1	50.70	49.00	0	9,592	0.00%
2021/03/05	7	49.91	0	0.00	49.70	7	9,684	0.07%
2021/03/04	7	51.56	7	52.03	50.50	0	9,753	0.00%
2021/03/03	6	50.17	1	51.30	51.30	5	9,888	0.05%
2021/03/02	5	52.60	5	52.74	51.30	0	10,766	0.00%
2021/02/26	0	0.00	2	52.20	51.40	-2	11,028	-0.02%
2021/02/25	2	51.90	1	52.80	51.20	1	11,114	0.01%
2021/02/24	3	52.30	4	52.05	51.70	-1	11,160	-0.01%
2021/02/23	1	51.50	0	0.00	51.10	1	11,185	0.01%
2021/02/22	9	51.81	7	51.93	51.80	2	11,186	0.02%
2021/02/19	1	50.90	3	50.73	51.00	-2	11,118	-0.02%
2021/02/17	0	0.00	3	48.50	48.80	-3	11,193	-0.03%
2021/02/05	0	0.00	1	45.25	45.15	-1	11,257	-0.01%
2021/02/04	3	46.37	0	0.00	45.65	3	11,555	0.03%
2021/02/02	0	0.00	0.4	46.18	46.60	-0.4	11,821	0.00%
2021/01/29	2	47.20	0	0.00	46.40	2	12,077	0.02%
2021/01/28	3	48.15	0	0.00	48.05	3	12,073	0.02%
2021/01/27	2	49.18	0.1	50.00	49.60	1.9	12,100	0.02%
2021/01/25	2	50.75	2	50.90	51.30	0	12,157	0.00%
2021/01/22	2	51.10	2	50.50	51.10	0	12,198	0.00%
2021/01/21	0	0.00	5	49.54	48.65	-5	12,181	-0.04%
2021/01/20	2	50.90	2	50.80	50.10	0	12,378	0.00%
2021/01/19	28	54.28	28	53.94	52.80	0	12,384	0.00%
2021/01/18	2	51.45	0	0.00	52.20	2	12,257	0.02%
2021/01/15	1	53.00	2	52.31	52.10	-1	12,308	-0.01%
2021/01/14	10	53.08	5	53.14	53.60	5	12,316	0.04%
2021/01/13	3.1	51.53	4	51.55	51.60	-0.9	12,360	-0.01%
2021/01/12	1.1	50.95	0	0.00	50.90	1.1	12,425	0.01%
2021/01/11	2	52.00	1	52.70	52.80	1	12,655	0.01%
2021/01/08	3	51.70	1	52.40	51.80	2	13,263	0.02%
2021/01/06	56	54.39	61.1	54.99	53.00	-5.1	13,483	-0.04%
2021/01/05	0	0.00	2	52.70	52.70	-2	13,225	-0.02%
2021/01/04	9	52.93	6	52.90	53.50	3	13,785	0.02%
2020/12/31	8.1	53.17	10.4	52.83	52.90	-2.4	14,519	-0.02%
2020/12/30	1	52.50	0	0.00	51.60	1	14,780	0.01%
2020/12/29	1	52.80	6	52.35	51.30	-5	14,746	-0.03%
2020/12/28	21	53.32	22	53.79	52.40	-1	14,743	-0.01%
2020/12/25	74	53.58	77	53.64	53.00	-3	14,552	-0.02%
2020/12/24	12	51.99	10	51.51	50.90	2	14,081	0.01%
2020/12/23	44	52.79	37	52.71	51.20	7	13,990	0.05%
2020/12/22	35	52.32	71	51.88	50.80	-36	13,700	-0.26%
2020/12/21	95	50.62	56.1	50.25	52.90	38.9	13,544	0.29%
2020/12/18	183	49.51	173.1	49.41	48.15	9.9	13,298	0.07%	大買/大賣/
2020/12/17	8	46.34	4	46.31	46.50	4	13,354	0.03%
2020/12/16	128	46.02	123	45.76	45.70	5	13,711	0.04%	大買/大賣/
2020/12/15	134	48.50	149.2	48.64	44.65	-15.2	13,772	-0.11%	大買/大賣/
2020/12/14	55	47.44	43	48.55	49.40	12	13,220	0.09%
2020/12/11	0	44.75	0	0.00	44.95	0	12,873	0.00%
2020/12/10	3.3	44.04	10	44.50	44.70	-6.7	12,807	-0.05%
2020/12/09	10	45.35	0	0.00	45.35	10	12,742	0.08%
2020/12/08	0	0.00	2	44.35	45.65	-2	12,656	-0.02%
2020/12/07	1	44.60	0	0.00	43.35	1	12,547	0.01%
2020/12/04	1.1	44.43	1	45.30	44.60	0.1	12,490	0.00%
2020/12/03	114	46.62	115	46.51	45.25	-1	12,427	-0.01%	大買/大賣/
2020/12/02	1	45.15	1.2	44.86	44.45	-0.2	12,171	0.00%
2020/11/30	0	0.00	3	45.30	44.75	-3	12,054	-0.02%
2020/11/27	5	46.41	2	47.08	45.80	3	12,014	0.02%
2020/11/26	165	47.79	182.3	47.86	46.60	-17.3	11,865	-0.15%	大買/大賣/
2020/11/25	51.3	44.28	44.1	43.69	46.20	7.2	10,989	0.07%
2020/11/24	13	43.56	10	43.12	42.00	3	10,673	0.03%
2020/11/23	7	42.86	0	0.00	42.60	7	10,663	0.07%
2020/11/20	4	40.84	0	0.00	42.15	4	10,739	0.04%
2020/11/19	1	41.10	1	40.65	40.70	0	10,697	0.00%
2020/11/18	0	41.00	0	0.00	40.55	0	10,809	0.00%
2020/11/17	0	0.00	1	41.30	40.70	-1	10,776	-0.01%
2020/11/16	2	41.20	0	0.00	41.05	2	10,733	0.02%
2020/11/12	8	43.06	8	43.34	42.55	0	10,542	0.00%
2020/11/11	5	42.62	4	42.43	42.50	1	10,249	0.01%
2020/11/10	3	42.77	12	42.23	42.25	-9	10,302	-0.09%
2020/11/09	12	42.82	6	42.83	43.80	6	10,155	0.06%
2020/11/05	0	0.00	3	40.82	41.00	-3	9,856	-0.03%
2020/11/03	4	40.13	0	0.00	40.50	4	9,778	0.04%
2020/10/30	4	41.70	6	41.22	40.10	-2	9,624	-0.02%
2020/10/29	3	41.30	5	40.98	41.00	-2	9,536	-0.02%
2020/10/28	30	43.12	33	43.47	42.20	-3	9,447	-0.03%
2020/10/26	4	40.40	7	40.65	40.95	-3	9,050	-0.03%
2020/10/23	2	42.15	3.2	42.01	41.20	-1.2	8,939	-0.01%
2020/10/22	1	41.55	1	41.50	41.50	0	8,835	0.00%
2020/10/21	22	43.48	14	43.53	42.55	8	8,719	0.09%
2020/10/20	0	0.00	1	43.00	42.30	-1	8,530	-0.01%
2020/10/19	30	42.71	30	42.80	43.20	0	8,423	0.00%
2020/10/16	90	45.07	87	44.95	41.40	3	8,114	0.04%
2020/10/15	10	43.65	11	43.81	43.65	-1	7,442	-0.01%
2020/10/14	14	44.04	12	43.52	43.70	2	7,267	0.03%
2020/10/13	55	43.49	35	43.57	44.05	20	7,006	0.29%
2020/10/12	117	43.61	135	43.87	43.00	-18	6,678	-0.27%	大買/大賣/
2020/10/08	439	40.29	482	40.31	41.20	-43	6,058	-0.71%	大買/大賣/
2020/10/07	99	38.22	61	38.65	39.35	38	5,172	0.73%
2020/10/06	2	35.20	2	35.40	35.80	0	4,764	0.00%
2020/10/05	11	34.42	11	34.35	35.30	0	4,679	0.00%
2020/09/29	1	33.95	1	34.20	32.55	0	4,516	0.00%
2020/09/28	14	34.89	14	35.04	34.30	0	4,508	0.00%
2020/09/25	16	34.61	14	34.72	34.60	2	4,452	0.04%
2020/09/24	12	36.74	7	36.52	36.30	5	4,221	0.12%
2020/09/23	62	36.68	67	36.73	36.25	-5	3,918	-0.13%
2020/09/22	305	35.87	317	35.90	37.10	-12	3,531	-0.34%	大買/大賣/
2020/09/21	234	34.21	222	34.36	35.35	12	2,783	0.43%	大買/大賣/
2020/09/18	1	30.30	8	31.49	32.15	-7	2,251	-0.31%
2020/09/17	1	29.25	0	0.00	29.25	1	1,935	0.05%
2020/09/11	2	28.28	0	0.00	28.10	2	1,938	0.10%
2020/09/10	1	29.20	0	0.00	28.70	1	1,935	0.05%
2020/09/08	1	29.05	1	29.15	28.80	0	1,938	0.00%
2020/09/04	2	29.48	2	29.78	29.60	0	1,943	0.00%
2020/09/03	11	30.88	12	30.63	29.95	-1	1,944	-0.05%
2020/09/02	0	0.00	1	30.00	30.75	-1	2,006	-0.05%
2020/09/01	1	29.55	0	0.00	29.90	1	2,010	0.05%
2020/08/31	5	29.72	9	29.57	29.30	-4	1,989	-0.20%
2020/08/27	26	30.64	20	30.70	30.95	6	1,923	0.31%
2020/08/26	10	30.90	7	31.21	31.45	3	1,811	0.17%
2020/08/25	5	29.29	7	29.58	29.20	-2	1,644	-0.12%
2020/08/24	5	29.06	4	29.40	29.80	1	1,579	0.06%
2020/08/21	1	26.80	0	0.00	27.10	1	1,425	0.07%
2020/08/20	0	0.00	1	26.15	26.50	-1	1,416	-0.07%
2020/08/19	1	28.80	0	0.00	28.15	1	1,399	0.07%
2020/07/29	0	0.00	1	26.10	26.50	-1	1,153	-0.09%
2020/07/22	1	28.25	0	0.00	28.40	1	1,129	0.09%
2020/07/17	1	27.30	0	0.00	27.15	1	1,115	0.09%
2020/07/07	2	31.85	4	30.63	29.55	-2	1,044	-0.19%
2020/07/06	4	30.19	2	30.28	30.60	2	943	0.21%
2020/07/03	0	0.00	9	29.23	29.30	-9	887	-1.01%
2020/07/02	1	29.30	0.2	29.00	29.10	0.8	864	0.09%
2020/06/30	2	28.18	0	0.00	28.25	2	826	0.24%
2020/06/24	6	29.01	0	0.00	29.05	6	774	0.77%
2020/06/15	0	0.00	30	27.03	26.45	-30	675	-4.44%
2020/06/11	0	0.00	2	28.35	27.30	-2	667	-0.30%
2020/06/10	2	28.20	0	0.00	28.20	2	651	0.31%
2020/06/09	0	0.00	20	28.15	28.75	-20	650	-3.07%
2020/06/05	20	26.01	0	0.00	26.45	20	509	3.93%
2020/06/04	30	25.80	0	0.00	25.95	30	501	5.98%
2020/05/26	0	0.00	5	25.90	25.25	-5	479	-1.04%
2020/05/25	10	25.69	5	25.57	25.65	5	469	1.06%
2020/05/21	0.2	25.15	0	0.00	25.35	0.2	460	0.04%
2020/05/20	0.2	25.15	0	0.00	25.25	0.2	460	0.04%
2020/05/05	1	24.30	0	0.00	24.60	1	410	0.24%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/16	0	0.00	1	19.90	18.60	-1	629	-0.16%
2020/03/02	0	0.00	2	25.35	25.20	-2	813	-0.25%
2020/02/27	2	25.15	0	0.00	25.10	2	809	0.25%
2020/02/25	1	26.35	0	0.00	26.30	1	805	0.12%
2020/01/13	0	0.00	1	28.45	28.70	-1	941	-0.11%
2019/12/31	0	0.00	1	30.00	30.10	-1	976	-0.10%
2019/12/27	3	30.90	3	30.65	30.05	0	968	0.00%
2019/12/26	2	30.30	2	30.00	30.05	0	955	0.00%
2019/12/19	0	0.00	0.2	30.40	30.40	-0.2	944	-0.02%
2019/12/18	0	0.00	5	30.19	30.05	-5	941	-0.53%
2019/12/17	1	32.90	0	0.00	30.90	1	924	0.11%
2019/12/16	6	30.50	1	30.80	30.50	5	867	0.58%
2019/12/11	1	29.90	0	0.00	29.85	1	797	0.13%
2019/12/10	2	29.70	2	29.70	29.70	0	786	0.00%
2019/12/09	3	29.90	3	29.80	29.20	0	685	0.00%
2019/12/04	0	0.00	5	27.00	27.20	-5	561	-0.89%
2019/10/30	1	30.15	1	29.80	29.80	0	686	0.00%
2019/10/29	0	0.00	5	30.10	29.50	-5	678	-0.74%
2019/10/28	9	30.38	14	30.85	30.60	-5	667	-0.75%
2019/10/25	15	30.15	10	30.39	30.50	5	613	0.82%
2019/10/23	0	0.00	1	29.45	29.25	-1	566	-0.18%
2019/10/22	1	29.10	0	0.00	29.20	1	577	0.17%
2019/10/16	10	28.40	0	0.00	28.20	10	587	1.70%
2019/10/15	0	0.00	1	27.70	27.65	-1	575	-0.17%
2019/10/08	3	28.60	3	28.33	27.85	0	637	0.00%
2019/09/27	0	0.00	1	27.15	27.15	-1	629	-0.16%
2019/09/19	1	29.25	0	0.00	29.20	1	610	0.16%
2019/09/09	0	0.00	3	29.45	28.95	-3	574	-0.52%
2019/08/27	2	28.80	2	29.05	28.80	0	541	0.00%
2019/07/31	0	0.00	1	28.35	28.25	-1	457	-0.22%
2019/07/29	3	29.15	0	0.00	29.00	3	454	0.66%
2019/07/24	1	29.40	0	0.00	29.50	1	472	0.21%
2019/07/18	1	29.15	0	0.00	29.05	1	428	0.23%
2019/07/17	1	29.30	1	29.40	29.25	0	421	0.00%
2019/07/16	0	0.00	1	28.85	29.80	-1	396	-0.25%
2019/07/15	0	26.90	0	0.00	27.10	0	340	0.00%
2019/07/04	2	26.98	1	26.90	26.80	1	448	0.22%
2019/07/02	3	26.85	3	26.80	26.90	0	456	0.00%
2019/06/26	0	0.00	1	26.10	26.00	-1	458	-0.22%
2019/06/24	7	26.66	7	26.57	26.35	0	461	0.00%
2019/05/07	0	0.00	5	29.02	29.00	-5	711	-0.70%
2019/04/22	0	0.00	1	30.55	30.10	-1	833	-0.12%
2019/04/18	0	0.00	3	30.20	30.20	-3	835	-0.36%
2019/04/16	3	31.10	0	0.00	31.30	3	777	0.39%
2019/03/20	0	0.00	2	30.15	29.80	-2	990	-0.20%
2019/03/06	0	0.00	1	32.30	32.40	-1	1,375	-0.07%
2019/03/04	1	32.15	0	0.00	32.50	1	1,526	0.07%
2019/02/27	0	0.00	2	31.55	31.70	-2	1,533	-0.13%
2019/02/26	5	32.55	0	0.00	32.25	5	1,536	0.33%
2019/02/25	1	32.95	0	0.00	32.90	1	1,600	0.06%
2019/02/21	1	32.95	0	0.00	32.55	1	1,601	0.06%
2019/02/20	0	0.00	4	33.25	32.95	-4	1,597	-0.25%
2019/02/19	1	33.45	0	0.00	33.25	1	1,593	0.06%
2019/02/18	2	33.70	0	0.00	33.25	2	1,597	0.13%
2019/02/15	2	32.75	0	0.00	33.05	2	1,587	0.13%
2019/02/14	0	0.00	5	33.68	32.95	-5	1,575	-0.32%
2019/02/13	0	0.00	1	32.20	32.10	-1	1,523	-0.07%
2019/02/12	3	31.75	0	0.00	32.45	3	1,507	0.20%
2019/02/11	1	30.50	0	0.00	31.15	1	1,492	0.07%
2019/01/22	1	30.80	1	30.85	30.65	0	1,554	0.00%
2019/01/18	1	30.95	1	31.40	31.10	0	1,541	0.00%
2019/01/17	1	30.75	0	0.00	30.20	1	1,501	0.07%
2019/01/16	0	0.00	1	31.00	30.70	-1	1,499	-0.07%
2019/01/15	0	0.00	2	30.40	30.30	-2	1,479	-0.14%
2019/01/11	1	29.80	0	0.00	29.70	1	1,462	0.07%
2019/01/09	2	30.35	0	0.00	30.20	2	1,464	0.14%
2019/01/08	1	30.60	2	30.40	30.30	-1	1,463	-0.07%
2019/01/07	0	0.00	1	30.70	30.15	-1	1,470	-0.07%
2018/12/28	1	30.50	1	31.35	30.95	0	1,520	0.00%
2018/12/27	1	29.90	0	0.00	29.85	1	1,528	0.07%
2018/12/24	0	0.00	1	30.20	30.60	-1	1,552	-0.06%
2018/12/19	1	31.00	2	31.35	30.90	-1	1,633	-0.06%
2018/12/18	2	32.18	2	31.88	31.65	0	1,701	0.00%
2018/12/14	4	33.06	3	32.87	33.10	1	1,685	0.06%
2018/12/13	10	34.49	4	34.40	34.05	6	1,671	0.36%
2018/12/12	2	34.03	6	34.58	34.75	-4	1,598	-0.25%
2018/12/11	1	31.75	0	0.00	31.60	1	1,497	0.07%
2018/12/10	2	31.40	2	31.90	31.25	0	1,513	0.00%
2018/12/05	2	34.00	3	34.95	33.65	-1	1,477	-0.07%
2018/12/04	0	0.00	1	33.55	32.80	-1	1,404	-0.07%
2018/11/28	2	32.48	0	0.00	32.40	2	1,331	0.15%
2018/11/27	3	31.68	10	31.36	31.50	-7	1,287	-0.54%
2018/11/23	2	29.25	0	0.00	29.25	2	1,221	0.16%
2018/11/22	7	30.77	4	31.25	29.60	3	1,286	0.23%
2018/11/21	0	0.00	4	30.16	30.60	-4	1,252	-0.32%
2018/11/20	1	30.15	1	29.85	29.30	0	1,267	0.00%
2018/11/08	2	29.68	0	0.00	29.30	2	1,407	0.14%
2018/10/31	0	0.00	3	28.67	28.70	-3	1,633	-0.18%
2018/10/30	0	0.00	2	26.70	27.00	-2	1,640	-0.12%
2018/10/25	0	0.00	1	27.55	26.60	-1	1,752	-0.06%
2018/10/23	2	30.00	2	31.33	30.00	0	1,836	0.00%
2018/10/05	2	33.40	0	0.00	33.40	2	3,160	0.06%
2018/10/04	3	37.33	0	0.00	37.10	3	3,165	0.09%
2018/10/03	2	38.00	0	0.00	38.00	2	3,235	0.06%
2018/10/02	1	40.65	3	40.25	39.40	-2	3,295	-0.06%
2018/09/26	6	39.89	0	0.00	39.60	6	3,666	0.16%
2018/09/25	2	39.00	4	40.71	41.50	-2	3,821	-0.05%
2018/09/21	0	0.00	2	37.68	37.75	-2	3,845	-0.05%
2018/09/20	1	36.50	0	0.00	36.55	1	3,895	0.03%
2018/09/17	1	38.80	0	0.00	38.70	1	4,057	0.02%
2018/08/31	0	0.00	1	44.00	44.05	-1	6,041	-0.02%
2018/08/29	4	43.49	5	43.94	42.95	-1	6,248	-0.02%
2018/08/28	3	42.30	2	42.53	42.20	1	6,247	0.02%
2018/08/27	1	42.10	3	43.65	43.90	-2	6,284	-0.03%
2018/08/22	3	42.42	0	0.00	42.00	3	6,918	0.04%
2018/08/17	0	0.00	3	44.75	42.60	-3	7,522	-0.04%
2018/08/16	0	0.00	1	42.65	42.40	-1	7,599	-0.01%
2018/08/15	1	42.30	0	0.00	42.00	1	7,619	0.01%
2018/08/14	1	42.25	1	42.80	43.30	0	7,595	0.00%
2018/08/10	4	44.78	2	45.00	43.55	2	7,510	0.03%
2018/08/09	1	46.90	1	46.75	46.30	0	7,426	0.00%
2018/08/08	0	0.00	1	47.50	46.65	-1	7,409	-0.01%
2018/08/07	3	47.67	7	48.61	47.60	-4	7,390	-0.05%
2018/08/06	3	47.13	0	0.00	47.20	3	7,315	0.04%
2018/08/01	3	48.07	3	48.50	47.80	0	7,235	0.00%
2018/07/31	2	47.90	0	0.00	47.55	2	7,208	0.03%
2018/07/30	5	48.02	3	48.43	48.40	2	7,157	0.03%
2018/07/26	1	51.40	4	50.90	50.10	-3	7,045	-0.04%
2018/07/25	3	48.97	2	50.60	50.50	1	6,913	0.01%
2018/07/24	8	51.11	7	51.91	50.50	1	6,842	0.01%
2018/07/23	1	46.00	3	47.67	48.50	-2	6,648	-0.03%
2018/07/20	2	47.73	1	46.90	46.90	1	6,582	0.02%
2018/07/19	1	49.20	19	48.70	48.80	-18	6,510	-0.28%
2018/07/17	8	53.49	6	54.25	50.40	2	6,275	0.03%
2018/07/16	0	0.00	1	55.40	55.50	-1	5,936	-0.02%
2018/07/13	1	50.60	2	51.05	50.50	-1	5,845	-0.02%
2018/07/12	3	49.57	0	0.00	50.20	3	5,792	0.05%
2018/07/11	2	48.60	25	49.54	48.90	-23	5,753	-0.40%
2018/07/10	26	48.83	1	49.35	49.85	25	5,666	0.44%
2018/07/09	2	49.23	1	48.05	47.80	1	5,599	0.02%
2018/07/06	0	0.00	1	45.20	48.50	-1	5,498	-0.02%
2018/07/05	3	50.00	0	0.00	47.00	3	5,368	0.06%
2018/07/04	1	51.90	27	52.23	51.00	-26	5,239	-0.50%
2018/07/03	9	53.78	18	53.44	53.00	-9	5,140	-0.18%
2018/07/02	15	51.87	4	53.40	52.00	11	4,934	0.22%
2018/06/29	5	53.00	0	0.00	53.70	5	4,820	0.10%
2018/06/28	4	50.23	5	51.50	52.40	-1	4,759	-0.02%
2018/06/27	1	51.50	5	50.68	49.60	-4	4,706	-0.08%
2018/06/26	5	47.75	4	48.55	49.00	1	4,633	0.02%
2018/06/25	4	47.05	0	0.00	46.75	4	4,586	0.09%
2018/06/22	8	51.61	0	0.00	50.00	8	4,543	0.18%
2018/06/21	2	55.00	4	54.38	54.80	-2	4,510	-0.04%
2018/06/19	8	54.06	0	0.00	53.20	8	4,440	0.18%
2018/06/15	1	56.80	0	0.00	57.50	1	4,426	0.02%
2018/06/14	14	58.64	4	57.23	60.20	10	4,339	0.23%
2018/06/13	4	58.85	5	58.46	55.50	-1	3,971	-0.03%
2018/06/12	5	55.16	21	55.69	56.50	-16	3,542	-0.45%
2018/06/11	2	51.35	16	50.36	51.40	-14	3,159	-0.44%
2018/06/08	0	0.00	26	44.94	46.80	-26	2,873	-0.90%
2018/06/07	12	39.65	1	40.50	42.55	11	2,515	0.44%
2018/06/06	2	38.70	3	38.68	38.70	-1	2,331	-0.04%
2018/06/05	2	38.55	0	0.00	38.05	2	2,288	0.09%
2018/06/04	2	39.95	1	39.95	39.20	1	2,223	0.04%
2018/06/01	1	39.25	0	0.00	38.80	1	2,159	0.05%
2018/05/31	13	42.16	0	0.00	39.05	13	2,106	0.62%
2018/05/30	21	37.62	1	39.30	40.00	20	1,838	1.09%
2018/05/29	25	38.88	0	0.00	36.80	25	1,516	1.65%
2018/05/28	0	0.00	1	36.40	36.50	-1	1,287	-0.08%
2018/05/25	4	33.33	18	34.02	34.00	-14	1,087	-1.29%
2018/03/27	5	27.30	0	0.00	27.10	5	1,535	0.33%
2018/01/29	0	0.00	2	33.35	33.25	-2	2,665	-0.08%
2018/01/23	2	33.90	7	32.92	32.55	-5	3,231	-0.15%
2018/01/15	2	32.35	0	0.00	32.30	2	3,810	0.05%
2018/01/03	10	32.75	0	0.00	32.40	10	3,883	0.26%