富鼎 (8261)-凱基-松山券商分點個股進出

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
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/26	1	80.00	0	0.00	79.90	1	664	0.15%
2024/04/25	0	0.00	1	79.50	79.50	-1	672	-0.15%
2024/04/22	0.1	79.24	0	0.00	78.30	0.1	700	0.01%
2024/04/19	0.1	81.00	0	0.00	79.90	0.1	698	0.01%
2024/04/16	0	0.00	5	82.10	82.00	-5	691	-0.72%
2024/04/11	1	86.50	0	0.00	86.70	1	686	0.15%
2024/04/03	0	0.00	3	87.90	87.90	-3	702	-0.43%
2024/04/02	0	0.00	1	89.70	89.00	-1	711	-0.14%
2024/04/01	1	88.90	0	87.10	88.90	1	691	0.14%
2024/03/28	2	87.60	3	88.43	88.50	-1	670	-0.15%
2024/03/26	0	84.20	0	0.00	83.90	0	635	0.00%
2024/03/13	2	85.90	0	0.00	84.60	2	862	0.23%
2024/03/12	1	86.50	0	0.00	86.50	1	885	0.11%
2024/03/11	2	85.40	0	0.00	85.00	2	902	0.22%
2024/03/08	2.4	84.15	15	84.10	84.30	-12.6	927	-1.36%
2024/03/07	0.1	85.00	0	0.00	84.50	0.1	949	0.01%
2024/03/06	0.1	87.00	0	0.00	86.40	0.1	986	0.01%
2024/03/05	6	87.32	0	0.00	87.50	6	1,128	0.53%
2024/03/04	1	87.50	0	0.00	87.30	1	1,211	0.08%
2024/02/27	1.2	88.07	0	0.00	88.00	1.2	1,356	0.09%
2024/02/16	0	0.00	4	91.20	90.80	-4	2,006	-0.20%
2024/02/05	2	87.20	0	0.00	87.40	2	1,979	0.10%
2024/02/02	1	88.00	1	88.00	87.90	0	1,974	0.00%
2024/02/01	1	88.50	0	0.00	88.40	1	1,978	0.05%
2024/01/31	1	88.60	0	0.00	88.80	1	1,982	0.05%
2024/01/30	0	0.00	2	89.20	89.20	-2	1,986	-0.10%
2024/01/29	3	89.43	0	90.90	90.20	3	1,990	0.15%
2024/01/26	1	90.50	0	0.00	90.50	1	1,986	0.05%
2024/01/25	2.1	89.42	0	0.00	89.40	2.1	1,983	0.11%
2024/01/24	0	0.00	4	90.95	91.10	-4	1,977	-0.20%
2024/01/23	1	89.80	0	0.00	89.80	1	1,979	0.05%
2024/01/17	1	89.00	2	88.90	88.80	-1	1,990	-0.05%
2024/01/16	6	89.90	1	90.00	90.10	5	1,978	0.25%
2024/01/15	2	91.10	0	0.00	91.50	2	1,969	0.10%
2024/01/12	3	90.67	0	0.00	90.70	3	1,978	0.15%
2024/01/09	0	0.00	7	91.66	91.70	-7	2,126	-0.33%
2024/01/02	1	98.40	0	0.00	96.50	1	2,139	0.05%
2023/12/28	2	98.75	1	99.00	97.20	1	2,122	0.05%
2023/12/26	0	0.00	1	98.00	97.40	-1	2,103	-0.05%
2023/12/25	1	96.60	0	0.00	96.50	1	2,102	0.05%
2023/12/21	0	0.00	0.3	97.40	96.30	-0.3	2,093	-0.01%
2023/12/20	3	98.10	0	0.00	97.50	3	2,081	0.14%
2023/12/19	1	96.80	0	0.00	97.90	1	2,067	0.05%
2023/12/18	0	0.00	1	99.40	98.40	-1	2,050	-0.05%
2023/12/15	1	104.00	0	0.00	100.00	1	2,035	0.05%
2023/12/14	1	102.50	0.2	101.50	102.50	0.8	2,023	0.04%
2023/12/11	1	102.50	0	0.00	102.00	1	1,969	0.05%
2023/12/08	1	100.50	1	99.40	100.00	0	1,934	0.00%
2023/12/04	1	102.50	0	104.00	102.50	1	1,912	0.05%
2023/12/01	1	103.50	1	104.00	103.50	0	1,899	0.00%
2023/11/30	7	106.93	1	107.00	105.50	6	1,871	0.32%
2023/11/29	1	103.00	2	102.50	103.00	-1	1,728	-0.06%
2023/11/28	1	99.90	11	99.51	101.00	-10	1,654	-0.60%
2023/11/27	0	0.00	5	98.22	96.00	-5	1,586	-0.32%
2023/11/24	10	97.90	3	97.20	98.70	7	1,543	0.45%
2023/11/22	2	98.50	7	99.24	98.20	-5	1,309	-0.38%
2023/11/20	2	98.00	9	96.96	96.90	-7	1,115	-0.63%
2023/11/15	6	88.13	2	88.90	89.00	4	927	0.43%
2023/11/13	1	84.20	0	0.00	83.90	1	878	0.11%
2023/11/10	2.1	85.02	0	0.00	85.00	2.1	876	0.23%
2023/11/08	5	86.98	0	0.00	87.40	5	886	0.56%
2023/11/07	0	0.00	0	86.20	86.40	0	887	0.00%
2023/11/06	0	0.00	0	86.90	86.70	0	888	0.00%
2023/11/02	0	0.00	1	85.00	84.60	-1	876	-0.11%
2023/11/01	1	83.60	0	0.00	83.70	1	875	0.11%
2023/10/25	0	0.00	1	88.00	86.90	-1	868	-0.12%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/20	0	0.00	10	87.50	86.90	-10	861	-1.16%
2023/10/19	10	88.87	0	0.00	88.00	10	858	1.16%
2023/10/18	3	90.67	3	87.23	89.40	0	854	0.00%
2023/10/17	0	0.00	1	87.50	89.40	-1	793	-0.13%
2023/10/16	1	85.20	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	1	87.20	87.20	-1	716	-0.14%
2023/10/12	0	0.00	1	86.90	87.50	-1	695	-0.14%
2023/10/06	10	83.99	0	0.00	84.20	10	696	1.44%
2023/10/03	0	84.58	0	0.00	84.00	0	737	0.00%
2023/09/25	0	0.00	1	85.10	85.00	-1	806	-0.12%
2023/09/20	1	85.10	0	0.00	84.90	1	812	0.12%
2023/09/19	1	86.00	0	0.00	86.00	1	814	0.12%
2023/09/18	0	0.00	2	87.55	88.10	-2	810	-0.25%
2023/09/15	1	87.00	0	0.00	87.30	1	809	0.12%
2023/09/11	1	85.70	0	0.00	85.30	1	804	0.12%
2023/09/08	1	87.00	0	0.00	87.50	1	809	0.12%
2023/09/05	0	0.00	1	85.40	85.70	-1	737	-0.14%
2023/09/04	2	82.10	0	0.00	82.50	2	725	0.28%
2023/09/01	1	83.10	0	0.00	83.10	1	743	0.13%
2023/08/22	0.1	81.50	0	0.00	81.20	0.1	810	0.01%
2023/08/17	0	84.10	0	0.00	85.50	0	805	0.00%
2023/08/15	2.2	84.84	0	0.00	85.50	2.2	920	0.24%
2023/08/11	0.1	88.30	0	0.00	88.00	0.1	930	0.01%
2023/08/09	0.1	93.00	0	0.00	91.80	0.1	923	0.01%
2023/08/04	1	94.30	0	0.00	94.70	1	949	0.11%
2023/07/28	1	96.00	0	0.00	96.30	1	957	0.10%
2023/07/26	0.1	93.00	0	0.00	92.60	0.1	956	0.01%
2023/07/25	0.2	93.79	0	0.00	93.80	0.2	959	0.02%
2023/07/24	0.1	92.72	0	0.00	91.20	0.1	962	0.01%
2023/07/21	0.2	95.03	1	93.80	94.00	-0.8	963	-0.08%
2023/07/19	2	97.70	0	0.00	96.50	2	981	0.20%
2023/07/14	1	98.50	0	0.00	97.60	1	1,061	0.09%
2023/07/13	1	99.00	4	98.20	98.10	-3	1,124	-0.27%
2023/07/10	2	97.30	2	96.75	95.90	0	1,224	0.00%
2023/07/07	2	98.50	0	0.00	98.90	2	1,259	0.16%
2023/07/06	0	0.00	1	101.00	100.00	-1	1,393	-0.07%
2023/07/03	0	0.00	12	106.50	106.50	-12	1,401	-0.86%
2023/06/30	3	105.67	4	105.50	105.50	-1	1,387	-0.07%
2023/06/29	0	0.00	9	106.00	105.50	-9	1,390	-0.65%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/20	3	105.00	0	0.00	105.50	3	1,432	0.21%
2023/06/19	1	105.50	3	105.67	105.00	-2	1,438	-0.14%
2023/06/15	1	108.00	0	0.00	108.00	1	1,447	0.07%
2023/06/13	0	0.00	3	110.00	110.00	-3	1,462	-0.21%
2023/06/08	2	107.50	0	0.00	107.50	2	1,468	0.14%
2023/06/06	0	0.00	2	110.00	110.50	-2	1,468	-0.14%
2023/06/01	1	109.00	1	108.00	108.50	0	1,480	0.00%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/26	0	0.00	5	106.00	104.50	-5	1,472	-0.34%
2023/05/23	0	0.00	0	106.50	106.00	0	1,548	0.00%
2023/05/22	0	0.00	39	105.00	106.50	-39	1,570	-2.48%
2023/05/19	40	108.36	0	0.00	105.00	40	1,628	2.46%
2023/05/18	0	0.00	5	103.50	105.00	-5	1,577	-0.32%
2023/05/15	1	98.81	1	98.80	98.70	0	1,581	0.00%
2023/05/12	9	98.84	1	99.90	100.50	8	1,610	0.50%
2023/05/10	1	101.50	1	102.00	102.00	0	1,751	0.00%
2023/05/04	3	103.00	0	0.00	103.00	3	1,918	0.16%
2023/04/26	0	102.50	0	0.00	103.00	0	2,160	0.00%
2023/04/25	1	103.50	0	0.00	103.00	1	2,192	0.05%
2023/04/21	1	106.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	1	110.00	0	0.00	109.50	1	2,252	0.04%
2023/04/18	0	0.00	1	114.50	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	4	114.00	113.00	-4	2,177	-0.18%
2023/04/14	0	0.00	5	114.00	113.00	-5	2,170	-0.23%
2023/04/13	0	0.00	2	115.00	113.50	-2	2,158	-0.09%
2023/04/12	3	113.50	4	113.50	114.50	-1	2,102	-0.05%
2023/04/11	0	0.00	0.2	113.00	113.50	-0.2	2,065	-0.01%
2023/04/07	0.1	105.25	0	0.00	104.50	0.1	1,954	0.01%
2023/03/31	5	104.50	0	0.00	104.00	5	1,970	0.25%
2023/03/30	0.1	104.50	0	0.00	103.50	0.1	1,986	0.01%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/27	1	106.50	0	0.00	106.00	1	2,040	0.05%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/17	0	102.50	0	0.00	103.00	0	2,175	0.00%
2023/03/15	0	105.00	0	0.00	105.00	0	2,250	0.00%
2023/03/10	1	110.00	2.6	109.92	108.50	-1.6	2,547	-0.06%
2023/03/07	0	0.00	1	112.50	112.00	-1	2,729	-0.04%
2023/03/06	1	111.00	0	0.00	111.50	1	2,878	0.03%
2023/02/23	1	110.00	1	110.50	110.00	0	3,453	0.00%
2023/02/22	4	111.13	0	0.00	109.50	4	3,523	0.11%
2023/02/21	4	114.00	0	0.00	113.50	4	3,503	0.11%
2023/02/20	1	114.00	1	113.50	113.50	0	3,542	0.00%
2023/02/17	2	116.00	1	116.50	114.50	1	3,544	0.03%
2023/02/16	0	0.00	4	114.00	115.00	-4	3,498	-0.11%
2023/02/15	4	110.50	2	110.50	110.50	2	3,488	0.06%
2023/02/14	1.1	111.55	1	111.50	111.00	0.1	3,501	0.00%
2023/02/10	2	111.75	1	111.50	111.50	1	3,566	0.03%
2023/02/09	1	116.00	2	114.00	113.50	-1	3,566	-0.03%
2023/02/08	4	114.50	1	115.00	114.00	3	3,488	0.09%
2023/02/07	0	0.00	1	112.50	113.50	-1	3,456	-0.03%
2023/02/06	5	112.50	0	0.00	112.50	5	3,540	0.14%
2023/02/03	1	113.00	0	0.00	112.50	1	3,527	0.03%
2023/02/02	3	115.67	3	115.50	115.50	0	3,484	0.00%
2023/02/01	1	115.00	2	114.50	114.50	-1	3,433	-0.03%
2023/01/31	2	113.00	6	113.25	114.00	-4	3,417	-0.12%
2023/01/30	3	110.83	5	111.00	111.00	-2	3,334	-0.06%
2023/01/12	5	109.80	5.5	108.73	107.00	-0.5	3,310	-0.02%
2023/01/10	0	0.00	4	107.00	106.00	-4	3,302	-0.12%
2023/01/05	4	106.00	0	0.00	104.00	4	3,518	0.11%
2022/12/28	1	108.50	0	0.00	105.50	1	3,714	0.03%
2022/12/21	1	106.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	1	107.00	1	104.50	105.00	0	3,921	0.00%
2022/12/16	2	109.50	0	0.00	110.00	2	4,027	0.05%
2022/12/15	0	0.00	1	108.50	109.00	-1	4,055	-0.02%
2022/12/09	2	107.50	0	0.00	107.00	2	4,281	0.05%
2022/12/08	14	111.46	0	0.00	110.50	14	4,270	0.33%
2022/12/07	3	113.17	2	111.00	110.00	1	4,274	0.02%
2022/12/06	23	117.30	2	116.25	114.50	21	4,241	0.50%
2022/12/05	2	119.75	14	119.86	117.00	-12	4,218	-0.28%
2022/12/02	3	120.00	3.5	118.21	117.50	-0.5	4,157	-0.01%
2022/12/01	1	114.50	3	116.50	114.50	-2	4,057	-0.05%
2022/11/30	1	114.50	0	0.00	114.50	1	4,032	0.02%
2022/11/29	1	113.50	0	0.00	113.50	1	4,017	0.02%
2022/11/28	4	114.38	9.1	114.16	114.00	-5.1	3,993	-0.13%
2022/11/25	7	111.50	23	112.78	110.50	-16	3,984	-0.40%
2022/11/24	1	111.00	2	110.50	110.50	-1	3,893	-0.03%
2022/11/23	5	107.80	16.2	108.25	107.00	-11.2	3,705	-0.30%
2022/11/22	3	100.67	0	0.00	100.50	3	3,542	0.08%
2022/11/21	5	103.50	0	0.00	102.00	5	3,749	0.13%
2022/11/18	1	108.00	0	0.00	103.50	1	3,830	0.03%
2022/11/17	0	0.00	1	104.00	104.00	-1	3,893	-0.03%
2022/11/16	0	0.00	2	103.50	102.50	-2	4,041	-0.05%
2022/11/15	10	101.00	0	0.00	101.50	10	4,106	0.24%
2022/11/14	1	101.00	1	101.00	101.00	0	4,501	0.00%
2022/11/10	10	100.00	0	0.00	99.20	10	4,728	0.21%
2022/11/09	2	100.00	1	101.00	101.00	1	4,732	0.02%
2022/11/08	5	99.30	2	101.75	99.20	3	4,748	0.06%
2022/11/07	3	102.67	2	102.50	101.50	1	4,759	0.02%
2022/11/04	2	101.00	3	100.83	101.50	-1	4,767	-0.02%
2022/11/03	0	0.00	1	100.50	101.50	-1	4,766	-0.02%
2022/11/02	1	99.50	6	102.25	101.00	-5	4,765	-0.10%
2022/11/01	0	0.00	1	95.70	96.10	-1	4,714	-0.02%
2022/10/31	1	94.80	0	0.00	94.70	1	4,756	0.02%
2022/10/28	0	0.00	3	95.10	93.60	-3	4,784	-0.06%
2022/10/27	2	94.70	1	95.80	96.20	1	4,854	0.02%
2022/10/26	5	95.56	0	0.00	93.20	5	4,881	0.10%
2022/10/25	5	96.30	0	0.00	96.10	5	4,957	0.10%
2022/10/24	2	97.95	11	99.77	95.80	-9	4,983	-0.18%
2022/10/21	4	96.68	10	97.50	94.50	-6	5,022	-0.12%
2022/10/20	10	97.80	2	97.65	97.80	8	5,068	0.16%
2022/10/19	11	101.75	0	0.00	98.70	11	5,122	0.21%
2022/10/18	2	102.25	3	101.17	101.50	-1	5,223	-0.02%
2022/10/17	1	98.20	0	0.00	101.50	1	5,292	0.02%
2022/10/14	2	99.00	2	101.00	100.00	0	5,387	0.00%
2022/10/13	2	96.40	10	99.32	92.30	-8	5,359	-0.15%
2022/10/12	5	101.00	0	0.00	102.50	5	5,301	0.09%
2022/10/11	7	102.57	0	0.00	101.50	7	5,342	0.13%
2022/10/07	0	0.00	1	108.00	106.50	-1	5,384	-0.02%
2022/10/06	1	109.50	1	111.00	111.00	0	5,442	0.00%
2022/10/05	0	0.00	6	111.08	109.00	-6	5,454	-0.11%
2022/09/30	5	100.50	0	0.00	105.50	5	5,576	0.09%
2022/09/29	1	104.50	0	0.00	103.50	1	5,658	0.02%
2022/09/28	1	103.50	0	0.00	102.00	1	5,722	0.02%
2022/09/27	5	109.50	5	106.00	107.50	0	5,773	0.00%
2022/09/26	15	110.77	0	0.00	108.50	15	5,793	0.26%
2022/09/23	5	116.30	3	113.00	112.50	2	5,900	0.03%
2022/09/22	1	115.50	12	115.96	116.50	-11	5,955	-0.18%
2022/09/21	2	114.50	10	115.00	114.00	-8	5,995	-0.13%
2022/09/20	1	114.00	1	113.50	112.50	0	6,025	0.00%
2022/09/19	1	113.50	4	112.38	112.00	-3	6,148	-0.05%
2022/09/16	1	110.00	1	110.50	109.00	0	6,178	0.00%
2022/09/15	5	109.00	0	0.00	109.50	5	6,317	0.08%
2022/09/14	2.1	106.04	1	109.50	109.50	1.1	6,459	0.02%
2022/09/12	1	109.00	3	109.50	109.00	-2	6,682	-0.03%
2022/09/08	4	104.75	1	105.50	106.50	3	6,844	0.04%
2022/09/07	2	104.00	3	104.50	103.50	-1	7,045	-0.01%
2022/09/06	10	111.50	3.1	109.00	108.50	6.9	7,081	0.10%
2022/09/05	1	114.50	0	0.00	112.50	1	7,186	0.01%
2022/09/02	0	0.00	1.1	117.94	117.00	-1.1	7,256	-0.02%
2022/09/01	9	116.44	4	117.50	115.00	5	7,378	0.07%
2022/08/31	1	116.00	7	115.36	116.50	-6	7,317	-0.08%
2022/08/30	6	115.50	1	116.00	116.00	5	7,503	0.07%
2022/08/29	5.1	114.51	15	114.17	114.00	-9.9	8,022	-0.12%
2022/08/26	8	119.81	6	122.08	117.50	2	8,217	0.02%
2022/08/25	2	118.50	2	118.25	118.00	0	8,843	0.00%
2022/08/24	7	118.50	2	116.50	117.00	5	8,976	0.06%
2022/08/23	11	116.27	21	115.02	119.00	-10	9,484	-0.11%
2022/08/22	5	113.20	1	113.00	112.00	4	9,509	0.04%
2022/08/19	21	117.76	21	118.69	116.50	0	9,487	0.00%
2022/08/18	7	111.00	12	112.63	114.50	-5	9,186	-0.05%
2022/08/17	1.1	104.52	9	105.17	104.50	-8	9,000	-0.09%
2022/08/15	3	107.83	11	108.41	108.00	-8	9,227	-0.09%
2022/08/12	1.1	105.10	8	106.13	106.50	-6.9	9,262	-0.07%
2022/08/11	1	103.00	3	103.50	102.50	-2	9,248	-0.02%
2022/08/10	0	0.00	3	100.83	100.50	-3	9,266	-0.03%
2022/08/09	0	0.00	1	102.00	102.00	-1	9,289	-0.01%
2022/08/08	1	102.00	2	102.25	102.00	-1	9,303	-0.01%
2022/08/04	1	99.50	1	102.00	101.50	0	9,293	0.00%
2022/08/03	9	101.83	1	104.00	100.00	8	9,299	0.09%
2022/08/02	2.1	102.24	4	102.50	102.00	-1.9	9,268	-0.02%
2022/08/01	3.1	105.52	1	105.50	105.50	2.1	9,280	0.02%
2022/07/29	1	110.00	3	110.50	111.00	-2	9,384	-0.02%
2022/07/28	3	110.67	0	0.00	110.00	3	9,496	0.03%
2022/07/27	3.1	108.70	7	112.00	112.50	-4	9,425	-0.04%
2022/07/26	5.1	108.41	15	107.47	107.50	-9.9	9,363	-0.11%
2022/07/25	15.2	113.50	0	0.00	112.00	15.2	9,297	0.16%
2022/07/22	1	111.00	3.1	111.00	112.50	-2.1	9,187	-0.02%
2022/07/21	3.1	110.94	1	110.50	111.00	2.1	9,114	0.02%
2022/07/20	1	106.00	2	106.00	106.00	-1	9,007	-0.01%
2022/07/19	1	103.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	1	105.00	0	0.00	106.00	1	8,934	0.01%
2022/07/15	1	101.50	6	103.50	103.00	-5	8,863	-0.06%
2022/07/14	1	102.00	2	102.00	103.00	-1	8,786	-0.01%
2022/07/12	7	95.69	1	95.80	94.70	6	8,629	0.07%
2022/07/11	2	100.50	0	0.00	100.00	2	8,576	0.02%
2022/07/08	9	103.00	10	100.50	101.50	-1	8,535	-0.01%
2022/07/07	12	99.43	4	98.83	100.00	8	8,457	0.09%
2022/07/06	6	99.88	11	99.17	96.20	-5	8,365	-0.06%
2022/07/05	18	101.41	8	102.10	103.00	10	8,297	0.12%
2022/07/04	2	102.75	3	103.00	102.50	-1	8,201	-0.01%
2022/07/01	2	103.25	10	109.25	102.50	-8	8,120	-0.10%
2022/06/30	14	110.46	3	110.00	109.50	11	7,972	0.14%
2022/06/29	11	114.00	1	114.50	115.50	10	7,836	0.13%
2022/06/28	4	118.50	3	116.67	116.50	1	7,745	0.01%
2022/06/27	12	122.08	3	121.00	122.00	9	7,680	0.12%
2022/06/24	2	120.25	13	121.50	120.00	-11	7,527	-0.15%
2022/06/23	14	119.86	9	120.00	120.00	5	7,435	0.07%
2022/06/22	14	117.50	16	116.03	117.00	-2	7,308	-0.03%
2022/06/21	14	121.18	2	122.75	123.50	12	7,196	0.17%
2022/06/20	0	0.00	5	122.50	118.00	-5	7,229	-0.07%
2022/06/17	14	122.25	16	123.69	122.00	-2	7,118	-0.03%
2022/06/16	16	131.28	22	134.02	125.00	-6	7,064	-0.08%
2022/06/15	2	129.50	1	131.00	129.00	1	7,025	0.01%
2022/06/14	18	131.39	14	131.57	134.00	4	7,084	0.06%
2022/06/13	10	131.40	7	132.14	132.50	3	6,955	0.04%
2022/06/10	25	135.48	15	135.13	133.50	10	6,900	0.14%
2022/06/09	3	133.67	1	135.00	135.50	2	6,731	0.03%
2022/06/08	9	134.00	13	133.31	135.50	-4	6,649	-0.06%
2022/06/07	13	140.54	6	140.08	134.00	7	6,439	0.11%
2022/06/06	10	138.50	2	138.50	139.50	8	5,902	0.14%
2022/06/02	15	142.97	28	143.30	138.50	-13	5,674	-0.23%
2022/06/01	1	140.00	7	137.21	142.00	-6	4,842	-0.12%
2022/05/31	16	130.47	7	131.36	129.50	9	4,620	0.19%
2022/05/30	2	123.25	15	126.97	128.50	-13	3,995	-0.33%
2022/05/27	11	114.45	8	115.88	117.00	3	3,813	0.08%
2022/05/26	6	113.92	10	114.25	113.00	-4	3,737	-0.11%
2022/05/25	19	116.84	12	117.96	118.00	7	3,635	0.19%
2022/05/24	5	116.20	16	116.06	115.00	-11	3,587	-0.31%
2022/05/23	11	118.18	16.3	117.68	115.00	-5.3	3,511	-0.15%
2022/05/20	16	109.97	21	111.69	112.50	-5	3,360	-0.15%
2022/05/19	1	110.50	6	110.33	110.50	-5	3,287	-0.15%
2022/05/18	2	109.75	1	109.50	109.00	1	3,250	0.03%
2022/05/17	0	0.00	13	110.04	110.00	-13	3,217	-0.40%
2022/05/16	0	0.00	11	110.00	108.50	-11	3,219	-0.34%
2022/05/13	1.3	108.77	2	109.50	107.50	-0.7	3,203	-0.02%
2022/05/12	0	0.00	17	109.00	107.00	-17	3,230	-0.53%
2022/05/11	0	0.00	5	109.00	108.00	-5	3,274	-0.15%
2022/05/10	0	0.00	2	107.00	108.50	-2	3,309	-0.06%
2022/05/09	2	106.00	1	106.50	105.00	1	3,310	0.03%
2022/05/06	0	0.00	11	110.27	109.00	-11	3,255	-0.34%
2022/05/05	1	108.50	3	109.50	109.00	-2	3,061	-0.07%
2022/05/04	0	0.00	16	100.00	100.00	-16	2,919	-0.55%
2022/05/03	2	90.50	0	0.00	91.00	2	2,924	0.07%
2022/04/29	5	90.98	6.1	90.23	89.90	-1.1	2,942	-0.04%
2022/04/28	7	89.27	1	89.20	88.80	6	2,956	0.20%
2022/04/27	1	91.30	3	88.70	90.30	-2	2,968	-0.07%
2022/04/26	0	0.00	1.3	97.54	94.50	-1.3	2,940	-0.04%
2022/04/25	23	100.13	30	100.57	99.50	-7	2,915	-0.24%
2022/04/21	1.3	103.12	0	0.00	103.00	1.3	2,937	0.04%
2022/04/18	0	0.00	1	103.00	101.50	-1	3,059	-0.03%
2022/04/15	3	104.67	3	103.50	103.00	0	3,093	0.00%
2022/04/13	0	0.00	6	105.00	105.50	-6	3,424	-0.18%
2022/04/12	5	101.50	0	0.00	101.50	5	3,563	0.14%
2022/04/11	4	104.25	0	0.00	102.00	4	4,033	0.10%
2022/04/08	5	108.20	4	108.00	107.50	1	4,669	0.02%
2022/04/07	2	107.50	0	0.00	104.50	2	4,719	0.04%
2022/04/06	6	108.50	3	109.67	110.00	3	4,726	0.06%
2022/04/01	1	110.50	0	0.00	112.00	1	4,783	0.02%
2022/03/30	17	114.79	0	0.00	114.00	17	4,785	0.36%
2022/03/29	5	111.80	0	0.00	112.50	5	4,757	0.11%
2022/03/28	0	0.00	8	109.94	110.50	-8	4,781	-0.17%
2022/03/25	13	115.23	5	113.50	112.00	8	4,821	0.17%
2022/03/24	19	115.47	13	115.50	115.00	6	4,831	0.12%
2022/03/23	5	115.70	7	117.07	115.00	-2	4,821	-0.04%
2022/03/22	1	114.50	1	114.50	114.50	0	4,731	0.00%
2022/03/21	25	116.00	6	115.33	113.50	19	4,698	0.40%
2022/03/18	1	114.00	12	114.92	114.00	-11	4,571	-0.24%
2022/03/17	1	109.00	3	110.33	112.00	-2	4,381	-0.05%
2022/03/15	15	107.43	1	104.50	104.50	14	4,258	0.33%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	0	0.00	1	104.00	105.00	-1	4,433	-0.02%
2022/03/08	2	100.35	5	100.34	99.50	-3	4,506	-0.07%
2022/03/07	0	0.00	6	101.00	100.50	-6	4,530	-0.13%
2022/03/03	0	0.00	8	107.44	107.50	-8	4,639	-0.17%
2022/03/02	0	0.00	5	106.20	107.00	-5	4,656	-0.11%
2022/03/01	0	0.00	2	104.00	105.00	-2	4,669	-0.04%
2022/02/25	4	100.88	10	101.50	100.50	-6	4,707	-0.13%
2022/02/24	3	100.67	3	99.77	100.00	0	4,761	0.00%
2022/02/23	2	104.25	0	0.00	105.00	2	4,784	0.04%
2022/02/22	4	103.13	0	0.00	102.50	4	4,844	0.08%
2022/02/21	0	0.00	8	107.00	107.00	-8	4,925	-0.16%
2022/02/18	1	107.00	1	107.50	108.00	0	5,320	0.00%
2022/02/16	2	108.00	1	110.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	1	108.00	105.50	-1	5,668	-0.02%
2022/02/14	10	107.80	3	105.17	106.50	7	5,841	0.12%
2022/02/11	1	110.50	3	110.83	111.00	-2	5,846	-0.03%
2022/02/10	11	108.82	2	110.50	108.00	9	5,829	0.15%
2022/02/09	1	106.50	1	104.00	107.50	0	5,840	0.00%
2022/02/08	10	102.50	10	102.50	102.50	0	6,052	0.00%
2022/02/07	0	0.00	1	100.50	100.50	-1	6,398	-0.02%
2022/01/26	1	99.30	0	0.00	99.00	1	6,524	0.02%
2022/01/25	0	0.00	2	102.50	101.00	-2	6,685	-0.03%
2022/01/24	1	99.30	0	0.00	102.50	1	7,098	0.01%
2022/01/20	6	103.75	2	103.50	103.00	4	7,399	0.05%
2022/01/19	0	0.00	1	101.50	104.00	-1	7,397	-0.01%
2022/01/18	1	101.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	0	0.00	2	101.70	103.50	-2	7,513	-0.03%
2022/01/14	3	99.23	0	0.00	99.50	3	7,580	0.04%
2022/01/13	15	100.30	16	100.31	101.00	-1	7,647	-0.01%
2022/01/11	20	102.18	0	0.00	101.00	20	7,749	0.26%
2022/01/10	43	104.41	13	104.35	104.00	30	7,785	0.39%
2022/01/07	16	105.09	4	104.00	103.00	12	7,876	0.15%
2022/01/06	5	113.60	2	112.75	111.50	3	7,712	0.04%
2022/01/05	18	118.25	1	120.50	117.00	17	7,612	0.22%
2022/01/04	9	122.94	12	123.17	121.00	-3	7,481	-0.04%
2022/01/03	22	122.50	26	122.67	123.00	-4	7,037	-0.06%
2021/12/30	5	113.10	10	113.55	114.00	-5	6,408	-0.08%
2021/12/29	3	109.00	0	0.00	109.50	3	6,357	0.05%
2021/12/28	2	111.50	3	112.00	112.00	-1	6,375	-0.02%
2021/12/27	1	107.00	1	108.50	108.00	0	6,367	0.00%
2021/12/24	2	109.00	0	0.00	108.50	2	6,380	0.03%
2021/12/23	1	110.50	1	111.00	110.50	0	6,389	0.00%
2021/12/22	3	111.33	2	111.25	111.00	1	6,403	0.02%
2021/12/21	3	113.17	5	112.80	112.50	-2	6,376	-0.03%
2021/12/20	0	0.00	1	112.00	111.50	-1	6,317	-0.02%
2021/12/17	2	110.25	0	0.00	108.50	2	6,275	0.03%
2021/12/16	0	0.00	10	110.30	111.00	-10	6,245	-0.16%
2021/12/15	0	0.00	1	107.00	107.00	-1	6,192	-0.02%
2021/12/14	4	103.75	0	0.00	103.00	4	6,212	0.06%
2021/12/13	2	105.50	0	0.00	105.50	2	6,229	0.03%
2021/12/10	4	106.50	2	107.00	107.00	2	6,300	0.03%
2021/12/09	3	110.33	0	0.00	108.00	3	6,327	0.05%
2021/12/08	2	112.00	2	113.50	111.50	0	6,324	0.00%
2021/12/07	5	112.00	5	112.40	110.00	0	6,279	0.00%
2021/12/03	1	110.00	3	109.50	110.00	-2	6,240	-0.03%
2021/12/02	3	107.00	0	0.00	106.50	3	6,317	0.05%
2021/12/01	0	0.00	7	108.71	109.50	-7	6,490	-0.11%
2021/11/30	2	106.75	0	0.00	107.50	2	6,584	0.03%
2021/11/29	0	0.00	1	103.00	105.00	-1	6,686	-0.01%
2021/11/26	1	104.50	1	105.00	103.00	0	7,170	0.00%
2021/11/25	1	108.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	0	0.00	1	108.00	108.00	-1	7,746	-0.01%
2021/11/23	3	108.00	1.2	108.69	107.00	1.8	7,756	0.02%
2021/11/22	3	111.67	3	111.17	111.50	0	7,789	0.00%
2021/11/19	3	113.67	4	114.13	114.00	-1	7,899	-0.01%
2021/11/18	4	115.25	3	114.00	113.00	1	8,050	0.01%
2021/11/17	12	118.96	25	118.62	116.00	-13	8,100	-0.16%
2021/11/16	11	111.36	11	112.68	114.50	0	7,883	0.00%
2021/11/15	9.1	112.67	9	110.83	111.00	0.1	7,889	0.00%
2021/11/12	4	110.00	8	109.75	110.00	-4	7,882	-0.05%
2021/11/11	28	108.89	5	110.80	108.00	23	7,990	0.29%
2021/11/10	1	106.50	7	109.00	109.50	-6	7,972	-0.08%
2021/11/09	6	107.00	5	107.70	106.50	1	8,086	0.01%
2021/11/08	7	106.21	10	105.30	105.00	-3	8,172	-0.04%
2021/11/05	6	111.58	7	110.29	109.50	-1	8,241	-0.01%
2021/11/04	18	109.25	15	110.97	114.00	3	8,233	0.04%
2021/11/03	5	105.40	1	106.00	104.00	4	8,120	0.05%
2021/11/02	10	102.60	9	105.22	103.00	1	8,208	0.01%
2021/11/01	19.1	107.90	9.2	109.85	108.50	9.9	8,265	0.12%
2021/10/29	10	100.87	10	102.83	104.50	0	8,134	0.00%
2021/10/28	3	95.30	5	95.16	95.00	-2	8,069	-0.02%
2021/10/27	3	93.80	1	94.00	94.30	2	8,367	0.02%
2021/10/26	4	95.95	4	92.68	91.90	0	8,858	0.00%
2021/10/22	2	94.55	4	94.08	94.60	-2	9,425	-0.02%
2021/10/21	4	93.53	5	94.24	92.00	-1	9,740	-0.01%
2021/10/20	4	92.75	4	92.38	93.00	0	10,221	0.00%
2021/10/19	3	90.13	2	91.45	92.30	1	10,853	0.01%
2021/10/18	2	87.75	1.3	88.12	89.00	0.7	10,786	0.01%
2021/10/15	22	87.65	15	87.09	87.40	7	10,793	0.06%
2021/10/07	2	84.15	2	84.20	86.00	0	11,733	0.00%
2021/10/05	0	0.00	1	78.10	82.30	-1	12,470	-0.01%
2021/10/01	1	81.10	1	81.00	81.00	0	12,637	0.00%
2021/09/29	1	86.00	2	84.40	83.50	-1	13,256	-0.01%
2021/09/28	1	88.00	0	0.00	88.10	1	13,840	0.01%
2021/09/24	0	0.00	1	91.30	91.10	-1	14,256	-0.01%
2021/09/23	3	91.30	4	90.55	89.60	-1	14,300	-0.01%
2021/09/22	4	89.73	3	90.70	89.90	1	14,379	0.01%
2021/09/17	1	90.10	5	90.94	91.70	-4	14,554	-0.03%
2021/09/16	0	0.00	2	89.50	89.50	-2	14,684	-0.01%
2021/09/15	1	90.80	3	90.97	90.50	-2	14,736	-0.01%
2021/09/14	1	97.20	2	96.00	95.20	-1	14,778	-0.01%
2021/09/13	1	100.50	0	0.00	97.00	1	14,781	0.01%
2021/09/10	2	98.20	1	98.80	99.20	1	14,827	0.01%
2021/09/09	3	98.27	1	98.30	98.70	2	14,969	0.01%
2021/09/08	12	97.73	12	97.17	95.10	0	15,006	0.00%
2021/09/07	12	103.20	4.1	103.34	99.00	7.9	15,080	0.05%
2021/09/06	8	110.75	8	110.31	107.50	0	15,011	0.00%
2021/09/03	5	107.80	1	108.50	107.50	4	14,988	0.03%
2021/09/02	5	108.30	5	107.90	106.00	0	15,287	0.00%
2021/09/01	11.1	112.72	7	111.86	112.50	4.1	15,216	0.03%
2021/08/31	24	107.27	32.2	109.85	111.50	-8.2	14,733	-0.06%
2021/08/30	1	102.50	2	101.50	101.50	-1	14,232	-0.01%
2021/08/27	2	101.00	6	98.20	98.00	-4	14,204	-0.03%
2021/08/26	2	99.60	2	100.50	100.00	0	14,209	0.00%
2021/08/25	9	104.72	9	102.67	102.50	0	14,202	0.00%
2021/08/24	0	0.00	2	102.00	102.00	-2	14,278	-0.01%
2021/08/23	3	99.23	1	99.80	99.90	2	14,228	0.01%
2021/08/20	5	97.42	4	97.53	96.10	1	14,188	0.01%
2021/08/19	6	98.25	6	95.83	93.00	0	14,048	0.00%
2021/08/18	9	95.20	4	97.10	99.50	5	13,953	0.04%
2021/08/17	0.1	97.00	1	97.30	93.80	-1	13,857	-0.01%
2021/08/16	1	99.80	2	99.80	100.00	-1	13,743	-0.01%
2021/08/13	0	0.00	31	101.92	98.30	-31	13,607	-0.23%
2021/08/12	3	108.50	1.2	108.08	106.50	1.8	13,449	0.01%
2021/08/11	2	104.50	7	103.43	103.50	-5	13,342	-0.04%
2021/08/10	0.2	106.50	14.3	107.52	108.00	-14.1	13,247	-0.11%
2021/08/09	26.1	109.63	10	109.30	108.00	16.1	13,046	0.12%
2021/08/06	37.2	119.71	3	121.00	119.50	34.2	12,877	0.27%
2021/08/05	40	122.08	28	125.21	126.50	12	12,733	0.09%
2021/08/04	9	124.67	4	126.13	122.00	5	12,643	0.04%
2021/08/03	30	130.42	29	129.09	129.00	1	12,443	0.01%
2021/08/02	38	126.39	36	128.32	129.00	2	12,241	0.02%
2021/07/30	55.3	128.45	54	126.83	122.50	1.3	11,960	0.01%
2021/07/29	5	126.80	10.2	125.63	129.50	-5.2	11,462	-0.05%
2021/07/28	11.2	120.86	4.1	118.48	118.00	7.1	11,060	0.06%
2021/07/27	26	130.10	22.1	131.62	131.00	3.9	10,822	0.04%
2021/07/26	27	126.57	29.2	128.06	128.50	-2.2	10,455	-0.02%
2021/07/23	15.4	120.65	14	120.18	124.50	1.4	9,908	0.01%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/20	38.2	99.89	28	99.67	96.40	10.2	9,293	0.11%
2021/07/19	55	97.62	59	98.51	100.50	-4	9,196	-0.04%
2021/07/16	2	92.00	18	92.40	91.60	-16	9,152	-0.17%
2021/07/15	7	91.24	1.2	93.10	91.70	5.8	9,313	0.06%
2021/07/14	3	91.27	4	91.10	92.00	-1	9,742	-0.01%
2021/07/13	16	97.24	14	97.86	90.50	2	9,925	0.02%
2021/07/12	15	94.10	7.3	94.50	92.10	7.7	9,792	0.08%
2021/07/09	23	88.84	25	88.22	89.20	-2	9,648	-0.02%
2021/07/08	11	89.68	12	89.51	87.90	-1	9,818	-0.01%
2021/07/07	4.1	87.74	6	88.93	87.80	-2	9,891	-0.02%
2021/07/06	28.3	89.94	23	92.38	87.50	5.3	9,768	0.05%
2021/07/05	14.2	85.34	14	84.09	90.10	0.2	9,411	0.00%
2021/07/02	1	81.70	22	81.47	82.90	-21	8,978	-0.23%
2021/06/30	3	77.37	6	77.47	76.90	-3	8,982	-0.03%
2021/06/29	0	0.00	9	76.58	75.60	-9	9,002	-0.10%
2021/06/28	6	76.98	14	76.69	77.50	-8	9,085	-0.09%
2021/06/25	9	74.12	6	74.07	75.70	3	9,051	0.03%
2021/06/24	13	72.61	1	73.00	73.20	12	9,138	0.13%
2021/06/23	3	71.27	5	71.94	73.50	-2	9,158	-0.02%
2021/06/22	1	71.30	3	69.60	69.40	-2	9,395	-0.02%
2021/06/18	8	72.90	7	73.69	73.70	1	9,390	0.01%
2021/06/17	12	72.15	4	72.55	72.50	8	9,282	0.09%
2021/06/16	3	71.07	0	0.00	72.00	3	9,499	0.03%
2021/06/15	2	70.50	4	70.68	70.80	-2	9,433	-0.02%
2021/06/11	4	70.68	3	72.43	70.40	1	9,510	0.01%
2021/06/10	11	70.51	12	71.03	70.40	-1	10,042	-0.01%
2021/06/09	3	67.30	7	67.23	66.70	-4	10,067	-0.04%
2021/06/08	3	66.40	2	67.35	65.30	1	10,057	0.01%
2021/06/07	4	65.65	2	65.35	64.90	2	10,019	0.02%
2021/06/04	5	66.40	3	67.43	66.70	2	9,968	0.02%
2021/06/03	1	67.20	1	66.20	66.80	0	9,928	0.00%
2021/06/02	3	66.57	5	66.68	65.50	-2	9,873	-0.02%
2021/06/01	23	68.86	11	69.25	67.90	12	9,790	0.12%
2021/05/31	3	67.27	28	67.81	68.30	-25	9,589	-0.26%
2021/05/28	14	62.76	0	0.00	62.10	14	9,445	0.15%
2021/05/27	0	0.00	1	62.20	62.00	-1	9,413	-0.01%
2021/05/26	13	61.85	1	63.00	61.30	12	9,410	0.13%
2021/05/25	3	62.57	0	0.00	62.00	3	9,403	0.03%
2021/05/21	3	57.27	3	58.30	59.10	0	9,342	0.00%
2021/05/19	2	58.45	4	57.55	58.50	-2	9,444	-0.02%
2021/05/18	2	56.45	1	57.20	57.30	1	9,418	0.01%
2021/05/17	0	0.00	1	52.10	52.10	-1	9,394	-0.01%
2021/05/13	2	62.10	2	60.55	60.00	0	9,291	0.00%
2021/05/12	7	63.24	9	62.61	60.10	-2	9,227	-0.02%
2021/05/11	3	65.43	5	64.16	63.50	-2	9,090	-0.02%
2021/05/10	5	72.82	1	74.80	70.50	4	9,024	0.04%
2021/05/07	10	71.62	9	72.70	74.80	1	9,028	0.01%
2021/05/06	9	70.50	9	70.33	69.60	0	8,992	0.00%
2021/05/05	2	71.55	0	0.00	70.00	2	8,999	0.02%
2021/05/04	1	69.70	1	71.50	74.00	0	9,026	0.00%
2021/05/03	9	79.02	6	78.58	77.40	3	9,009	0.03%
2021/04/29	1	81.00	3	81.57	81.10	-2	9,069	-0.02%
2021/04/28	1	81.70	5	82.20	82.00	-4	9,119	-0.04%
2021/04/27	4	79.80	1	83.30	79.50	3	9,182	0.03%
2021/04/26	7	82.96	7	83.23	82.60	0	9,326	0.00%
2021/04/23	10	83.79	14	83.71	86.40	-4	9,285	-0.04%
2021/04/22	19	82.71	15	82.99	79.70	4	9,037	0.04%
2021/04/21	12	79.81	30	79.97	79.90	-18	8,824	-0.20%
2021/04/20	36	79.08	10	79.53	79.00	26	8,598	0.30%
2021/04/19	19	75.89	9	73.61	76.50	10	8,132	0.12%
2021/04/16	11	67.15	13	66.45	69.60	-2	7,791	-0.03%
2021/04/15	4	63.15	2	63.75	63.30	2	7,526	0.03%
2021/04/14	4.5	61.04	8	61.25	62.00	-3.5	7,463	-0.05%
2021/04/13	15	61.81	12	62.17	61.90	3	7,768	0.04%
2021/04/12	4	59.23	8	59.59	60.50	-4	7,568	-0.05%
2021/04/09	6	60.83	2	62.80	60.00	4	7,649	0.05%
2021/04/08	9	61.63	9	61.91	61.80	0	7,673	0.00%
2021/04/07	12	61.23	17	61.28	61.50	-5	7,607	-0.07%
2021/04/06	2	57.60	4	57.80	57.80	-2	7,339	-0.03%
2021/04/01	7	58.26	2	59.90	57.40	5	7,523	0.07%
2021/03/31	22	60.22	17	59.61	58.90	5	8,008	0.06%
2021/03/30	5	59.62	1	61.00	59.00	4	8,018	0.05%
2021/03/29	7	59.81	13	59.90	59.50	-6	8,400	-0.07%
2021/03/26	7	58.06	7	58.29	57.10	0	8,614	0.00%
2021/03/25	10	57.91	12	58.23	56.90	-2	9,155	-0.02%
2021/03/24	3	55.73	4	56.43	55.50	-1	9,500	-0.01%
2021/03/23	5	56.74	3	57.77	55.60	2	9,648	0.02%
2021/03/22	4	57.05	17	57.46	56.80	-13	9,865	-0.13%
2021/03/19	7	57.10	15	57.34	58.40	-8	10,337	-0.08%
2021/03/18	9	55.86	13	55.53	55.40	-4	10,389	-0.04%
2021/03/17	16	56.39	22	56.63	56.10	-6	10,372	-0.06%
2021/03/16	44	58.09	21	57.58	56.30	23	10,286	0.22%
2021/03/15	7	55.10	45	56.47	58.00	-38	9,652	-0.39%
2021/03/12	1	51.70	3	51.50	52.80	-2	9,297	-0.02%
2021/03/11	2	49.93	1	49.40	50.00	1	9,257	0.01%
2021/03/10	1	48.60	1	48.50	48.25	0	9,307	0.00%
2021/03/09	0	47.70	0	0.00	47.70	0	9,562	0.00%
2021/03/08	41	50.55	40	49.03	49.00	1	9,592	0.01%
2021/03/05	1	50.00	0	0.00	49.70	1	9,684	0.01%
2021/03/04	3	50.63	2	52.25	50.50	1	9,753	0.01%
2021/03/03	2	51.40	0	0.00	51.30	2	9,888	0.02%
2021/03/02	0	0.00	3	52.77	51.30	-3	10,766	-0.03%
2021/02/26	0	0.00	6	52.03	51.40	-6	11,028	-0.05%
2021/02/25	3	52.53	1	51.20	51.20	2	11,114	0.02%
2021/02/24	4	51.95	7	51.90	51.70	-3	11,160	-0.03%
2021/02/23	6	51.52	1	51.90	51.10	5	11,185	0.04%
2021/02/22	2	52.05	6	52.08	51.80	-4	11,186	-0.04%
2021/02/19	5	50.72	4	50.73	51.00	1	11,118	0.01%
2021/02/18	2	48.88	0	0.00	49.15	2	11,114	0.02%
2021/02/17	3	48.55	1	48.40	48.80	2	11,193	0.02%
2021/02/05	0	0.00	1	45.55	45.15	-1	11,257	-0.01%
2021/02/03	0	0.00	4	47.34	46.45	-4	11,645	-0.03%
2021/02/01	2	45.58	2	46.50	45.70	0	12,061	0.00%
2021/01/29	2	47.38	0	0.00	46.40	2	12,077	0.02%
2021/01/28	3	48.82	2	48.28	48.05	1	12,073	0.01%
2021/01/27	1	50.30	1	49.25	49.60	0	12,100	0.00%
2021/01/26	1	50.20	1	50.00	49.95	0	12,120	0.00%
2021/01/25	4	50.43	1	51.30	51.30	3	12,157	0.02%
2021/01/22	4	50.20	9	50.23	51.10	-5	12,198	-0.04%
2021/01/21	16	49.92	5	49.50	48.65	11	12,181	0.09%
2021/01/20	20	51.66	6	50.22	50.10	14	12,378	0.11%
2021/01/19	13	54.40	24	53.35	52.80	-11	12,384	-0.09%
2021/01/18	6	51.18	7	51.44	52.20	-1	12,257	-0.01%
2021/01/15	24	52.63	28	51.93	52.10	-4	12,308	-0.03%
2021/01/14	9	52.98	5	53.40	53.60	4	12,316	0.03%
2021/01/13	7	51.83	0	0.00	51.60	7	12,360	0.06%
2021/01/12	10	51.79	6	50.83	50.90	4	12,425	0.03%
2021/01/11	2	51.85	3	52.23	52.80	-1	12,655	-0.01%
2021/01/08	1	51.90	1	54.20	51.80	0	13,263	0.00%
2021/01/07	1	53.30	4.5	53.60	53.40	-3.5	13,330	-0.03%
2021/01/06	15	55.16	19	55.41	53.00	-4	13,483	-0.03%
2021/01/05	17	52.84	18	52.53	52.70	-1	13,225	-0.01%
2021/01/04	15	52.75	14	53.72	53.50	1	13,785	0.01%
2020/12/31	7	52.76	15	52.90	52.90	-8	14,519	-0.06%
2020/12/30	4	51.68	6	52.28	51.60	-2	14,780	-0.01%
2020/12/29	7	52.43	2	52.15	51.30	5	14,746	0.03%
2020/12/28	23	53.92	9	54.02	52.40	14	14,743	0.09%
2020/12/25	27	53.60	34	53.79	53.00	-7	14,552	-0.05%
2020/12/24	18	51.43	6	52.30	50.90	12	14,081	0.09%
2020/12/23	48	52.80	59	52.36	51.20	-11	13,990	-0.08%
2020/12/22	31	52.06	9	52.34	50.80	22	13,700	0.16%
2020/12/21	79	50.40	174.5	50.82	52.90	-95.5	13,544	-0.71%	大賣/
2020/12/18	22	49.36	24.1	49.48	48.15	-2.1	13,298	-0.02%
2020/12/17	5	46.27	6	46.18	46.50	-1	13,354	-0.01%
2020/12/16	11	45.95	6	45.93	45.70	5	13,711	0.04%
2020/12/15	343	46.95	2,297	48.07	44.65	-1,954	13,772	-14.19%	大買/大賣/鉅額交易
2020/12/14	2,011	49.37	76	48.99	49.40	1,935	13,220	14.64%	大買/鉅額交易
2020/12/11	1	43.50	3	43.78	44.95	-2	12,873	-0.02%
2020/12/10	5	44.73	4	44.41	44.70	1	12,807	0.01%
2020/12/09	8	45.59	4	45.74	45.35	4	12,742	0.03%
2020/12/08	11	44.55	3	45.63	45.65	8	12,656	0.06%
2020/12/07	3	43.72	1	43.35	43.35	2	12,547	0.02%
2020/12/04	6	45.15	3	45.13	44.60	3	12,490	0.02%
2020/12/03	21	46.56	5	45.82	45.25	16	12,427	0.13%
2020/12/02	1	45.35	1	44.80	44.45	0	12,171	0.00%
2020/12/01	3	44.32	3	44.83	45.15	0	12,125	0.00%
2020/11/30	3	45.05	0	0.00	44.75	3	12,054	0.02%
2020/11/27	30	46.40	38	46.18	45.80	-8	12,014	-0.07%
2020/11/26	77	48.06	52	48.47	46.60	25	11,865	0.21%
2020/11/25	6	45.12	14	44.18	46.20	-8	10,989	-0.07%
2020/11/24	10	42.88	3	42.43	42.00	7	10,673	0.07%
2020/11/23	2	42.05	2	42.90	42.60	0	10,663	0.00%
2020/11/20	3	41.22	1	41.65	42.15	2	10,739	0.02%
2020/11/19	0	0.00	1	41.15	40.70	-1	10,697	-0.01%
2020/11/18	6	40.62	5	40.77	40.55	1	10,809	0.01%
2020/11/17	6	40.91	1	40.70	40.70	5	10,776	0.05%
2020/11/16	2	42.38	8.2	42.42	41.05	-6.2	10,733	-0.06%
2020/11/13	1	42.00	2	42.08	42.05	-1	10,637	-0.01%
2020/11/12	5	43.23	10	42.70	42.55	-5	10,542	-0.05%
2020/11/11	1	42.65	3	42.42	42.50	-2	10,249	-0.02%
2020/11/10	7	42.90	5	42.61	42.25	2	10,302	0.02%
2020/11/09	35	43.10	46	43.03	43.80	-11	10,155	-0.11%
2020/11/06	4	41.19	3	40.80	40.80	1	9,901	0.01%
2020/11/05	3	41.00	4	40.83	41.00	-1	9,856	-0.01%
2020/11/04	1	40.20	11	40.24	40.30	-10	9,819	-0.10%
2020/11/03	13	40.07	4	40.03	40.50	9	9,778	0.09%
2020/11/02	7	39.01	8	38.84	38.95	-1	9,719	-0.01%
2020/10/30	12	41.67	10	40.89	40.10	2	9,624	0.02%
2020/10/29	7	41.10	5	41.02	41.00	2	9,536	0.02%
2020/10/28	40	42.83	30	42.34	42.20	10	9,447	0.11%
2020/10/27	8	41.03	11	41.95	42.30	-3	9,165	-0.03%
2020/10/26	15	41.51	13	40.95	40.95	2	9,050	0.02%
2020/10/23	12	42.07	11	41.25	41.20	1	8,939	0.01%
2020/10/22	23	42.28	16	41.66	41.50	7	8,835	0.08%
2020/10/21	15	43.52	24	43.24	42.55	-9	8,719	-0.10%
2020/10/20	35	42.88	35	42.62	42.30	0	8,530	0.00%
2020/10/19	40	42.49	39	42.52	43.20	1	8,423	0.01%
2020/10/16	314	46.34	312	45.87	41.40	2	8,114	0.02%	大買/大賣/
2020/10/15	16	44.00	14	43.53	43.65	2	7,442	0.03%
2020/10/14	45	43.96	32	44.37	43.70	13	7,267	0.18%
2020/10/13	31	43.35	33	43.91	44.05	-2	7,006	-0.03%
2020/10/12	479	43.64	469	43.54	43.00	10	6,678	0.15%	大買/大賣/
2020/10/08	62	40.38	2,055	40.30	41.20	-1,993	6,058	-32.90%	大賣/鉅額交易
2020/10/07	2,011	39.33	43	37.91	39.35	1,968	5,172	38.04%	大買/鉅額交易
2020/10/06	3	35.65	8	35.33	35.80	-5	4,764	-0.10%
2020/10/05	10	34.66	8	34.69	35.30	2	4,679	0.04%
2020/09/30	0	0.00	5	33.37	33.50	-5	4,562	-0.11%
2020/09/29	8	32.78	6	33.00	32.55	2	4,516	0.04%
2020/09/28	2	34.60	2	34.40	34.30	0	4,508	0.00%
2020/09/25	17	35.43	3	33.65	34.60	14	4,452	0.31%
2020/09/24	30	36.78	24	36.55	36.30	6	4,221	0.14%
2020/09/23	25	36.71	7	36.72	36.25	18	3,918	0.46%
2020/09/22	261	35.77	2,275	35.88	37.10	-2,014	3,531	-57.03%	大買/大賣/鉅額交易
2020/09/21	2,015	35.34	9	34.18	35.35	2,006	2,783	72.06%	大買/鉅額交易
2020/09/18	422	32.15	421	32.14	32.15	1	2,251	0.04%	大買/大賣/
2020/09/17	0	0.00	2	28.65	29.25	-2	1,935	-0.10%
2020/09/16	2	29.03	0	0.00	28.80	2	1,923	0.10%
2020/09/07	8	29.80	0	0.00	29.05	8	1,936	0.41%
2020/09/03	11	30.39	0	0.00	29.95	11	1,944	0.57%
2020/08/31	0	0.00	3	29.75	29.30	-3	1,989	-0.15%
2020/08/28	1	30.40	1	30.60	30.00	0	1,961	0.00%
2020/08/27	5	30.85	15	31.28	30.95	-10	1,923	-0.52%
2020/08/26	72	30.90	65	30.96	31.45	7	1,811	0.39%
2020/08/25	3	29.20	0	0.00	29.20	3	1,644	0.18%
2020/08/24	3	29.65	2	29.38	29.80	1	1,579	0.06%
2020/08/20	1	26.30	0	0.00	26.50	1	1,416	0.07%
2020/08/17	1	29.90	0	0.00	29.35	1	1,371	0.07%
2020/08/14	1	30.00	11	30.45	29.90	-10	1,341	-0.75%
2020/08/13	10	29.45	0	0.00	29.45	10	1,194	0.84%
2020/08/05	0	0.00	5	28.08	28.15	-5	1,122	-0.45%
2020/07/31	0	0.00	2	27.25	27.45	-2	1,143	-0.17%
2020/07/13	1	28.50	22	28.38	28.70	-21	1,094	-1.92%
2020/07/08	1	29.50	0	0.00	29.65	1	1,060	0.09%
2020/07/06	2	30.05	4	30.30	30.60	-2	943	-0.21%
2020/07/03	1	29.40	2	29.30	29.30	-1	887	-0.11%
2020/07/01	0	0.00	4	28.70	28.80	-4	846	-0.47%
2020/06/30	4	28.18	2	28.93	28.25	2	826	0.24%
2020/06/29	3	28.68	0	0.00	28.80	3	801	0.37%
2020/06/24	1	29.10	4	28.90	29.05	-3	774	-0.39%
2020/06/11	1	27.30	0	0.00	27.30	1	667	0.15%
2020/06/10	3	28.13	0	0.00	28.20	3	651	0.46%
2020/06/09	1	29.05	1	30.20	28.75	0	650	0.00%
2020/06/05	0	0.00	1	25.90	26.45	-1	509	-0.20%
2020/06/04	1	25.55	0	0.00	25.95	1	501	0.20%
2020/05/27	0	0.00	1	25.30	25.00	-1	480	-0.21%
2020/05/26	0	0.00	2	25.55	25.25	-2	479	-0.42%
2020/05/25	2	25.65	0	0.00	25.65	2	469	0.43%
2020/05/20	3	25.15	3	25.78	25.25	0	460	0.00%
2020/05/14	0	0.00	2	25.35	24.70	-2	468	-0.43%
2020/05/12	2	25.50	0	0.00	25.50	2	446	0.45%
2020/05/05	1	24.35	3	24.17	24.60	-2	410	-0.49%
2020/04/20	1	21.70	0	0.00	21.90	1	405	0.25%
2020/04/17	1	22.30	0	0.00	21.75	1	404	0.25%
2020/04/09	0	0.00	2	20.08	20.20	-2	400	-0.50%
2020/04/07	0	0.00	3	18.90	18.95	-3	400	-0.75%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/31	0	18.10	0	0.00	17.80	0	415	0.00%
2020/03/27	0	18.65	0	0.00	17.95	0	424	0.00%
2020/03/25	0	0.00	1	17.60	17.65	-1	434	-0.23%
2020/03/24	2	16.48	0	0.00	16.45	2	432	0.46%
2020/03/20	1	15.65	0.3	16.25	16.25	0.7	581	0.12%
2020/03/19	0	0.00	2	16.30	15.05	-2	633	-0.32%
2020/03/16	1	20.25	0	0.00	18.60	1	629	0.16%
2020/03/13	3	20.02	5	20.08	20.25	-2	728	-0.27%
2020/02/21	0	0.00	3	27.05	26.90	-3	803	-0.37%
2020/02/20	13	28.38	10	27.69	27.15	3	800	0.37%
2020/02/03	0	0.00	1	23.60	24.00	-1	784	-0.13%
2020/01/31	1	25.60	0	0.00	25.70	1	788	0.13%
2020/01/30	0	0.00	1	25.80	25.45	-1	799	-0.13%
2020/01/15	0	0.00	2	28.60	28.45	-2	929	-0.22%
2019/12/27	0	0.00	2	30.25	30.05	-2	968	-0.21%
2019/12/25	1	29.80	0	0.00	30.15	1	953	0.10%
2019/12/18	0	0.00	1	30.55	30.05	-1	941	-0.11%
2019/12/17	14	32.14	10.1	31.02	30.90	3.9	924	0.42%
2019/12/16	4	30.00	2	30.45	30.50	2	867	0.23%
2019/12/09	4	30.30	4	29.68	29.20	0	685	0.00%
2019/12/06	0	0.00	2	29.63	30.15	-2	607	-0.33%
2019/12/05	0	0.00	0	27.20	27.45	0	559	-0.01%
2019/12/04	1	27.20	0	0.00	27.20	1	561	0.18%
2019/11/06	1	29.40	1	29.10	29.10	0	695	0.00%
2019/10/29	0	0.00	3	29.70	29.50	-3	678	-0.44%
2019/10/28	0	0.00	1	30.30	30.60	-1	667	-0.15%
2019/10/25	6	30.33	0	0.00	30.50	6	613	0.98%
2019/10/16	2	29.28	1	29.40	28.20	1	587	0.17%
2019/10/04	1	28.00	0	0.00	28.00	1	627	0.16%
2019/09/11	1	27.70	4	27.78	27.70	-3	568	-0.53%
2019/09/10	3	28.67	0	0.00	28.70	3	579	0.52%
2019/08/27	2	29.05	2	28.90	28.80	0	541	0.00%
2019/08/20	0	0.00	3	30.05	29.40	-3	509	-0.59%
2019/08/16	0	0.00	5	27.90	27.70	-5	444	-1.12%
2019/08/07	5.1	26.70	0	0.00	26.60	5.1	446	1.14%
2019/08/02	0	0.00	8	27.00	27.00	-8	453	-1.77%
2019/08/01	3	27.85	0	0.00	27.90	3	455	0.66%
2019/07/30	0	0.00	5	28.01	28.05	-5	457	-1.09%
2019/07/29	0	0.00	2	29.10	29.00	-2	454	-0.44%
2019/07/26	0	0.00	6	29.23	29.15	-6	456	-1.31%
2019/07/25	4	29.45	1	29.30	29.40	3	480	0.62%
2019/07/24	12	29.75	2	30.10	29.50	10	472	2.12%
2019/07/23	0.1	28.80	0	0.00	28.80	0.1	433	0.02%
2019/07/22	1	28.80	0	0.00	28.90	1	435	0.23%
2019/07/19	3	29.10	0	0.00	28.90	3	430	0.70%
2019/07/18	1	29.05	0	0.00	29.05	1	428	0.23%
2019/07/17	1	29.15	0	0.00	29.25	1	421	0.24%
2019/07/16	1	28.80	2	29.23	29.80	-1	396	-0.25%
2019/07/11	0	0.00	1	26.85	26.80	-1	414	-0.24%
2019/07/10	0	0.00	3	26.92	26.80	-3	448	-0.67%
2019/07/08	1	27.30	0	0.00	27.15	1	452	0.22%
2019/07/03	0.1	26.70	0	0.00	26.70	0.1	451	0.02%
2019/06/21	0	0.00	4	26.59	25.65	-4	447	-0.89%
2019/06/18	4	26.29	0	0.00	25.65	4	453	0.88%
2019/06/03	0.2	24.70	0	0.00	24.75	0.2	482	0.04%
2019/05/27	1	24.00	0	0.00	23.95	1	494	0.20%
2019/05/23	1	24.50	0	0.00	24.15	1	528	0.19%
2019/05/21	1	24.85	0	0.00	25.25	1	547	0.18%
2019/05/17	1	26.55	1	26.10	25.45	0	589	0.00%
2019/05/14	0	0.00	2	24.80	25.65	-2	680	-0.29%
2019/05/13	0.2	25.60	0	0.00	25.60	0.2	704	0.03%
2019/05/03	0.2	29.35	0	0.00	29.35	0.2	719	0.03%
2019/05/02	3	30.20	1	30.15	29.75	2	722	0.28%
2019/04/22	0	0.00	1	30.20	30.10	-1	833	-0.12%
2019/04/19	0.1	30.05	0	0.00	30.05	0.1	839	0.01%
2019/04/18	0	30.05	0	0.00	30.20	0	835	0.00%
2019/04/17	3	31.73	0	0.00	31.30	3	832	0.36%
2019/03/29	0	0.00	3	29.25	29.30	-3	814	-0.37%
2019/03/28	0	0.00	2	29.30	29.35	-2	828	-0.24%
2019/03/19	2	30.05	0	0.00	30.05	2	1,094	0.18%
2019/03/18	2	29.85	1	29.85	29.95	1	1,097	0.09%
2019/03/08	0	0.00	0.1	31.15	31.15	-0.1	1,327	-0.01%
2019/03/07	0	0.00	1	31.65	31.50	-1	1,347	-0.07%
2019/02/26	0	0.00	2	32.80	32.25	-2	1,536	-0.13%
2019/02/21	0	0.00	1	32.80	32.55	-1	1,601	-0.06%
2019/02/20	0	0.00	20	33.22	32.95	-20	1,597	-1.25%
2019/02/19	1	33.80	3	33.42	33.25	-2	1,593	-0.13%
2019/02/18	0	0.00	1	33.25	33.25	-1	1,597	-0.06%
2019/02/15	11	32.56	8	32.83	33.05	3	1,587	0.19%
2019/02/14	31	33.59	11	33.05	32.95	20	1,575	1.27%
2019/02/13	1	32.80	0	0.00	32.10	1	1,523	0.07%
2019/02/12	0	0.00	1	32.00	32.45	-1	1,507	-0.07%
2019/01/29	0	0.00	2	30.60	30.40	-2	1,518	-0.13%
2019/01/28	2	31.40	3	31.10	31.00	-1	1,525	-0.07%
2019/01/25	0	0.00	8	30.85	30.95	-8	1,537	-0.52%
2019/01/24	0	0.00	1	30.60	30.45	-1	1,546	-0.06%
2019/01/23	0	0.00	4	30.85	30.80	-4	1,557	-0.26%
2019/01/22	2	31.20	3	30.73	30.65	-1	1,554	-0.06%
2019/01/21	1	31.40	4	31.21	31.00	-3	1,553	-0.19%
2019/01/18	2	30.95	1	31.55	31.10	1	1,541	0.06%
2019/01/17	0	0.00	4	30.65	30.20	-4	1,501	-0.27%
2019/01/16	3	30.83	42	30.81	30.70	-39	1,499	-2.60%
2019/01/15	2	29.95	182	30.71	30.30	-180	1,479	-12.17%	大賣/鉅額交易
2019/01/14	1	29.35	0	0.00	29.25	1	1,457	0.07%
2019/01/11	14	30.34	0	0.00	29.70	14	1,462	0.96%
2019/01/10	54	30.25	0	0.00	30.25	54	1,457	3.70%
2019/01/09	30	30.23	2	30.45	30.20	28	1,464	1.91%
2019/01/08	21	30.31	16	30.20	30.30	5	1,463	0.34%
2019/01/02	0	0.00	1	30.70	30.60	-1	1,511	-0.07%
2018/12/28	1	30.65	39	31.03	30.95	-38	1,520	-2.50%
2018/12/27	2	29.85	2	30.60	29.85	0	1,528	0.00%
2018/12/26	55	30.87	0	0.00	29.50	55	1,541	3.57%
2018/12/25	50	30.12	1	29.80	30.15	49	1,534	3.19%
2018/12/24	51	30.28	0	0.00	30.60	51	1,552	3.29%
2018/12/20	3.1	29.94	0	0.00	29.35	3.1	1,603	0.19%
2018/12/19	2.1	31.11	0	0.00	30.90	2.1	1,633	0.13%
2018/12/18	0	31.65	0	0.00	31.65	0	1,701	0.00%
2018/12/17	1	32.70	1	33.10	32.85	0	1,690	0.00%
2018/12/13	2	34.10	2	34.78	34.05	0	1,671	0.00%
2018/12/12	1	33.85	1.1	34.43	34.75	-0.1	1,598	-0.01%
2018/12/10	0.1	31.50	0	0.00	31.25	0.1	1,513	0.01%
2018/12/07	0	0.00	1	31.65	31.95	-1	1,514	-0.07%
2018/12/06	4	31.24	0	0.00	31.00	4	1,502	0.27%
2018/12/05	9	34.21	23	34.68	33.65	-14	1,477	-0.95%
2018/12/04	1	33.10	5	33.70	32.80	-4	1,404	-0.28%
2018/12/03	35	33.40	0	0.00	33.40	35	1,405	2.49%
2018/11/30	0	0.00	4	32.25	32.15	-4	1,372	-0.29%
2018/11/29	0	0.00	7	31.69	31.60	-7	1,357	-0.52%
2018/11/28	8	32.49	2	32.60	32.40	6	1,331	0.45%
2018/11/27	0	0.00	3	31.62	31.50	-3	1,287	-0.23%
2018/11/22	2	31.15	8	31.75	29.60	-6	1,286	-0.47%
2018/11/21	7	30.60	2	29.75	30.60	5	1,252	0.40%
2018/11/16	2	29.30	0	0.00	29.00	2	1,281	0.16%
2018/11/15	1	29.70	0	0.00	29.15	1	1,293	0.08%
2018/11/09	0.2	29.10	0	0.00	29.00	0.2	1,384	0.01%
2018/11/05	0	0.00	1	30.25	30.50	-1	1,550	-0.06%
2018/10/26	0	0.00	1	26.90	26.60	-1	1,727	-0.06%
2018/10/25	21	26.70	2	26.70	26.60	19	1,752	1.08%
2018/10/23	0.1	30.00	0	0.00	30.00	0.1	1,836	0.01%
2018/10/15	0.1	30.55	0	0.00	30.45	0.1	2,398	0.00%
2018/10/09	1	31.95	1	33.60	33.00	0	2,962	0.00%
2018/10/08	5	34.25	1	33.60	33.50	4	3,113	0.13%
2018/10/05	7.2	33.59	0	0.00	33.40	7.2	3,160	0.23%
2018/10/04	2	38.50	5	37.28	37.10	-3	3,165	-0.09%
2018/10/03	2	38.20	0	0.00	38.00	2	3,235	0.06%
2018/10/02	18	40.46	1	40.55	39.40	17	3,295	0.52%
2018/09/28	1	39.25	0	0.00	39.30	1	3,492	0.03%
2018/09/27	0	0.00	1	40.45	39.05	-1	3,610	-0.03%
2018/09/26	2.1	40.08	2	40.15	39.60	0.1	3,666	0.00%
2018/09/25	6	40.58	14	39.51	41.50	-8	3,821	-0.21%
2018/09/18	0	0.00	2	37.80	37.20	-2	4,009	-0.05%
2018/09/17	0	0.00	2	38.70	38.70	-2	4,057	-0.05%
2018/09/14	2	39.53	36	38.82	39.35	-34	4,098	-0.83%
2018/09/13	4	37.85	4	38.40	37.85	0	4,110	0.00%
2018/09/10	20.2	38.47	3	37.40	36.25	17.2	4,208	0.41%
2018/09/07	20	38.71	10	40.36	38.60	10	4,273	0.23%
2018/09/05	0	0.00	1	41.55	41.25	-1	5,043	-0.02%
2018/09/04	2	41.53	1	42.00	42.00	1	5,423	0.02%
2018/09/03	9	43.55	9	44.20	41.35	0	5,702	0.00%
2018/08/31	0	0.00	7	43.28	44.05	-7	6,041	-0.12%
2018/08/30	1	43.25	0	0.00	43.70	1	6,213	0.02%
2018/08/29	12	43.70	6	43.91	42.95	6	6,248	0.10%
2018/08/27	0	0.00	2.4	42.43	43.90	-2.4	6,284	-0.04%
2018/08/24	24	40.45	16	40.15	40.70	8	6,352	0.13%
2018/08/23	0	0.00	6	41.82	41.75	-6	6,603	-0.09%
2018/08/22	6	42.95	7	43.24	42.00	-1	6,918	-0.01%
2018/08/21	6	42.42	1	43.30	43.30	5	7,130	0.07%
2018/08/20	4	41.80	0	0.00	42.30	4	7,321	0.05%
2018/08/17	0	0.00	12	44.34	42.60	-12	7,522	-0.16%
2018/08/16	0	0.00	1	41.20	42.40	-1	7,599	-0.01%
2018/08/15	1.1	41.80	0	0.00	42.00	1.1	7,619	0.01%
2018/08/14	0	0.00	2	43.00	43.30	-2	7,595	-0.03%
2018/08/13	3	41.37	4	40.83	42.30	-1	7,567	-0.01%
2018/08/10	25	44.14	9	45.03	43.55	16	7,510	0.21%
2018/08/09	1.1	46.30	10	47.00	46.30	-9	7,426	-0.12%
2018/08/08	4	47.18	0	0.00	46.65	4	7,409	0.05%
2018/08/07	2	48.78	6	48.42	47.60	-4	7,390	-0.05%
2018/08/06	1	46.75	1	47.20	47.20	0	7,315	0.00%
2018/08/03	2	45.25	9	46.35	46.80	-7	7,306	-0.10%
2018/08/02	3.1	46.15	54	46.73	46.00	-51	7,270	-0.70%
2018/08/01	7	48.56	0	0.00	47.80	7	7,235	0.10%
2018/07/31	5	47.45	149	47.54	47.55	-144	7,208	-2.00%	大賣/鉅額交易
2018/07/30	1	48.00	0	0.00	48.40	1	7,157	0.01%
2018/07/27	25	50.88	22	50.67	50.40	3	7,101	0.04%
2018/07/26	5	50.24	2	50.40	50.10	3	7,045	0.04%
2018/07/25	5	49.60	9	49.24	50.50	-4	6,913	-0.06%
2018/07/24	92	50.70	12	51.34	50.50	80	6,842	1.17%
2018/07/23	0	0.00	25	46.36	48.50	-25	6,648	-0.38%
2018/07/20	5	47.77	2	48.60	46.90	3	6,582	0.05%
2018/07/19	123	48.92	14	48.68	48.80	109	6,510	1.67%	大買/鉅額交易
2018/07/18	15.1	49.72	195	49.12	48.90	-180	6,452	-2.79%	大賣/鉅額交易
2018/07/17	39	54.11	5	52.92	50.40	34	6,275	0.54%
2018/07/16	2	53.75	7.2	55.33	55.50	-5.2	5,936	-0.09%
2018/07/13	61	50.47	0	0.00	50.50	61	5,845	1.04%
2018/07/12	20	49.50	2	49.05	50.20	18	5,792	0.31%
2018/07/11	63	49.04	0	0.00	48.90	63	5,753	1.09%
2018/07/10	34	49.28	10	49.00	49.85	24	5,666	0.42%
2018/07/06	0	0.00	72	46.06	48.50	-72	5,498	-1.31%
2018/07/05	3	49.90	0	0.00	47.00	3	5,368	0.06%
2018/07/04	6	51.48	4	52.05	51.00	2	5,239	0.04%
2018/07/03	286	56.05	286	56.08	53.00	0	5,140	0.00%	大買/大賣/
2018/07/02	1	51.00	0	0.00	52.00	1	4,934	0.02%
2018/06/29	12	53.44	5	52.60	53.70	7	4,820	0.15%
2018/06/28	10	51.92	18	51.39	52.40	-8	4,759	-0.17%
2018/06/27	3	50.63	0	0.00	49.60	3	4,706	0.06%
2018/06/25	4.1	47.76	0	0.00	46.75	4.1	4,586	0.09%
2018/06/22	5	51.68	0.1	50.00	50.00	4.9	4,543	0.11%
2018/06/21	1	52.50	7	54.50	54.80	-6	4,510	-0.13%
2018/06/20	19	51.79	3	52.00	52.50	16	4,481	0.36%
2018/06/19	17.1	53.50	10	54.51	53.20	7.1	4,440	0.16%
2018/06/15	12	56.61	19	57.52	57.50	-7	4,426	-0.16%
2018/06/14	219	58.48	196	58.76	60.20	23	4,339	0.53%	大買/大賣/
2018/06/13	216	57.26	240	57.50	55.50	-24	3,971	-0.60%	大買/大賣/
2018/06/12	25	54.60	32.1	55.14	56.50	-7.1	3,542	-0.20%
2018/06/11	37	50.17	26	50.31	51.40	11	3,159	0.35%
2018/06/08	20	45.36	12.9	45.61	46.80	7.1	2,873	0.25%
2018/06/07	5	39.05	7	41.50	42.55	-2	2,515	-0.08%
2018/06/06	12	38.70	1	38.65	38.70	11	2,331	0.47%
2018/06/05	30.1	37.84	6	37.32	38.05	24.1	2,288	1.05%
2018/06/04	5	39.80	6	39.90	39.20	-1	2,223	-0.04%
2018/06/01	16	39.89	6	38.85	38.80	10	2,159	0.46%
2018/05/31	164	41.52	176.9	41.94	39.05	-12.9	2,106	-0.61%	大買/大賣/
2018/05/30	356	39.22	353	39.40	40.00	3	1,838	0.16%	大買/大賣/
2018/05/29	129	38.87	150.1	38.66	36.80	-21.1	1,516	-1.39%	大買/大賣/
2018/05/28	22	35.67	12	34.96	36.50	10	1,287	0.78%
2018/05/25	126	33.92	114	34.08	34.00	12	1,087	1.10%	大買/大賣/
2018/05/24	24	30.63	6.4	30.73	32.20	17.6	863	2.04%
2018/05/23	0	0.00	1	28.45	29.30	-1	716	-0.14%
2018/05/22	2	27.70	0	0.00	27.30	2	679	0.29%
2018/05/21	0.6	27.50	0	0.00	27.60	0.6	686	0.08%
2018/05/18	20	27.57	0	0.00	27.25	20	687	2.91%
2018/05/16	0	0.00	1	26.65	26.70	-1	680	-0.15%
2018/05/15	0	0.00	2	27.23	27.10	-2	682	-0.29%
2018/05/11	0	0.00	1	28.40	27.20	-1	720	-0.14%
2018/05/10	0	0.00	1	28.00	27.90	-1	719	-0.14%
2018/05/08	1	27.00	0	0.00	27.25	1	781	0.13%
2018/05/03	0	0.00	1	25.95	25.95	-1	927	-0.11%
2018/04/26	0.1	25.70	0	0.00	25.80	0.1	1,189	0.01%
2018/04/24	0.1	26.35	0	0.00	26.55	0.1	1,233	0.01%
2018/04/19	1	29.50	3	29.25	28.95	-2	1,219	-0.16%
2018/04/18	0	0.00	3	27.05	27.65	-3	1,141	-0.26%
2018/04/17	1	26.50	3	27.13	26.50	-2	1,136	-0.18%
2018/04/12	0	0.00	12	27.00	27.00	-12	1,177	-1.02%
2018/04/03	1	26.80	0	0.00	26.75	1	1,311	0.08%
2018/03/26	0	0.00	2	26.95	26.90	-2	1,557	-0.13%
2018/03/23	0.1	27.60	0	0.00	26.90	0.1	1,619	0.01%
2018/03/22	0	0.00	2	28.58	28.20	-2	1,610	-0.12%
2018/03/21	1	29.25	1	29.00	28.80	0	1,605	0.00%
2018/03/20	1	27.90	0	0.00	27.90	1	1,569	0.06%
2018/03/06	5	29.50	2	29.15	29.00	3	1,794	0.17%
2018/03/05	0	0.00	3	29.20	28.90	-3	1,767	-0.17%
2018/02/26	5	29.65	1	30.50	29.65	4	1,899	0.21%
2018/02/23	0	0.00	2	29.85	29.60	-2	2,046	-0.10%
2018/02/09	0.1	27.80	0	0.00	27.30	0.1	2,315	0.00%
2018/02/07	0	0.00	2	28.85	28.65	-2	2,455	-0.08%
2018/02/06	3.2	28.72	2	27.95	28.20	1.2	2,501	0.05%
2018/02/05	2	30.80	0	0.00	31.00	2	2,492	0.08%
2018/02/02	0	0.00	5	32.18	32.00	-5	2,516	-0.20%
2018/02/01	7	33.79	0	0.00	32.50	7	2,621	0.27%
2018/01/31	0	0.00	3	32.00	33.15	-3	2,615	-0.11%
2018/01/30	1	32.60	1	33.00	32.60	0	2,654	0.00%
2018/01/29	36	33.21	33	33.34	33.25	3	2,665	0.11%
2018/01/25	3	32.87	1	32.10	31.70	2	2,758	0.07%
2018/01/24	3	31.60	3	30.95	32.50	0	3,091	0.00%
2018/01/23	1	33.30	1	32.85	32.55	0	3,231	0.00%
2018/01/04	1.1	32.00	0	0.00	31.95	1.1	3,894	0.03%
2018/01/03	0	0.00	2	32.75	32.40	-2	3,883	-0.05%