富鼎 (8261)-凱基-中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
89.0
漲跌
▲1.1
漲幅
+1.25%
成交量
443張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－凱基-中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-中山券商分點個股進出
凱基-中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
2024/12/16	0.1	89.90	1	89.90	87.90	-0.9	2,442	-0.04%
2024/12/13	0	0.00	3	89.71	89.70	-3	2,430	-0.12%
2024/12/12	8	93.24	6	94.80	91.50	2	2,419	0.08%
2024/12/11	2.1	93.90	15	94.02	94.30	-12.9	2,393	-0.54%
2024/12/10	0	0.00	19	93.87	93.90	-19	2,378	-0.80%
2024/12/09	3	97.80	2	97.15	95.30	1	2,355	0.04%
2024/12/06	14	97.49	9	97.94	97.50	5	2,208	0.23%
2024/12/05	15	94.07	0	0.00	93.10	15	2,130	0.70%
2024/12/04	12	92.71	1	93.00	95.40	11	2,096	0.52%
2024/12/03	9	91.43	0	0.00	90.20	9	2,055	0.44%
2024/12/02	2	91.80	0	0.00	90.20	2	2,044	0.10%
2024/11/28	0	0.00	0.3	88.70	89.80	-0.3	2,025	-0.01%
2024/11/27	1	93.70	1	93.90	92.50	0	1,980	0.00%
2024/11/26	6	95.58	0	0.00	95.00	6	1,958	0.31%
2024/11/25	3	97.20	0	0.00	97.50	3	1,936	0.15%
2024/11/22	1	95.40	7	96.83	95.90	-6	1,894	-0.32%
2024/11/21	5	92.70	1	93.10	94.80	4	1,843	0.22%
2024/11/20	0	0.00	2	95.15	95.00	-2	1,810	-0.11%
2024/11/19	0	0.00	6	96.70	96.70	-6	1,735	-0.35%
2024/11/15	6	95.00	1	96.70	95.40	5	1,645	0.30%
2024/11/14	1	96.50	2	96.40	96.30	-1	1,597	-0.06%
2024/11/13	2	95.55	1	94.30	94.80	1	1,514	0.07%
2024/11/12	6	97.73	4	97.00	94.70	2	1,472	0.14%
2024/11/11	1	97.80	6	98.10	98.20	-5	1,391	-0.36%
2024/11/08	8	99.74	3	97.90	99.00	5	1,306	0.38%
2024/11/07	4.3	94.87	3	95.03	95.70	1.3	1,023	0.13%
2024/11/06	6	92.32	0	0.00	91.90	6	822	0.73%
2024/11/05	1	90.90	8	89.75	91.50	-7	535	-1.31%
2024/11/04	0	0.00	2	82.30	83.20	-2	367	-0.54%
2024/10/29	2	76.10	0	0.00	77.10	2	358	0.56%
2024/10/14	0	0.00	2	76.65	76.80	-2	397	-0.50%
2024/10/11	0	0.00	1	76.40	76.70	-1	402	-0.25%
2024/09/25	2	83.35	0	0.00	81.60	2	429	0.47%
2024/09/24	0	0.00	1	80.20	83.00	-1	406	-0.25%
2024/09/23	1	79.70	0.3	80.44	80.50	0.7	390	0.18%
2024/09/20	3	77.77	0	0.00	77.60	3	382	0.78%
2024/09/16	0	0.00	0	78.60	78.30	0	394	0.00%
2024/09/13	0	0.00	1	76.20	77.40	-1	398	-0.25%
2024/09/12	1	75.60	0	0.00	75.70	1	402	0.25%
2024/09/04	1	73.90	0	0.00	73.80	1	453	0.22%
2024/08/30	0.3	79.62	0	0.00	79.00	0.3	460	0.07%
2024/08/27	0	0.00	1	78.70	78.60	-1	470	-0.21%
2024/08/26	0.2	77.80	0	0.00	77.50	0.2	483	0.04%
2024/08/22	0.2	77.13	0	0.00	77.00	0.2	499	0.03%
2024/08/20	0	0.00	0.1	76.40	76.40	-0.1	513	-0.01%
2024/08/06	0	0.00	0.6	64.60	68.20	-0.6	520	-0.12%
2024/08/05	1	69.20	0	0.00	69.20	1	512	0.20%
2024/07/29	1	77.80	1	76.90	76.70	0	500	0.00%
2024/07/19	0.1	84.58	0	0.00	83.20	0.1	493	0.02%
2024/07/16	1	88.20	0.6	88.00	87.80	0.4	485	0.08%
2024/07/03	0	0.00	8	88.04	87.20	-8	487	-1.64%
2024/07/02	0.4	85.60	0	0.00	86.00	0.4	468	0.09%
2024/07/01	1	86.00	2	85.90	85.60	-1	470	-0.21%
2024/06/07	7	82.36	5	83.20	83.00	2	550	0.36%
2024/06/06	1	83.80	0	0.00	81.90	1	558	0.18%
2024/05/31	1	85.40	0	0.00	82.80	1	578	0.17%
2024/05/30	0	0.00	3	85.40	83.60	-3	575	-0.52%
2024/05/17	0	83.00	0	0.00	82.60	0	580	0.00%
2024/05/16	3	83.33	3	83.30	83.30	0	588	0.00%
2024/05/07	3	82.70	0	0.00	83.30	3	632	0.47%
2024/05/06	5.2	83.10	1	83.20	83.10	4.2	638	0.66%
2024/04/30	0	0.00	2	82.35	81.90	-2	655	-0.31%
2024/04/24	0.1	80.40	0	0.00	80.60	0.1	672	0.01%
2024/04/22	2	78.70	0	0.00	78.30	2	700	0.29%
2024/04/19	1	79.40	0	0.00	79.90	1	698	0.15%
2024/04/12	0	0.00	3	86.20	85.60	-3	686	-0.44%
2024/04/11	3	87.80	0	0.00	86.70	3	686	0.44%
2024/04/09	0	0.00	1	86.20	86.20	-1	696	-0.14%
2024/04/08	1	87.20	0	0.00	87.10	1	696	0.14%
2024/04/02	1	89.70	1	89.70	89.00	0	711	0.00%
2024/04/01	0	0.00	1	87.50	88.90	-1	691	-0.14%
2024/03/28	3	88.93	2	89.60	88.50	1	670	0.15%
2024/03/27	0	85.00	0	0.00	84.60	0	624	0.00%
2024/03/25	2	85.90	0	0.00	85.20	2	645	0.31%
2024/03/15	0	0.00	1	84.60	84.20	-1	771	-0.13%
2024/03/13	0	0.00	1	85.00	84.60	-1	862	-0.12%
2024/03/07	0.1	84.83	0	0.00	84.50	0.1	949	0.01%
2024/03/05	0	0.00	1	87.50	87.50	-1	1,128	-0.09%
2024/03/04	1	87.60	0	0.00	87.30	1	1,211	0.08%
2024/03/01	0	0.00	0.2	88.10	88.30	-0.2	1,274	-0.02%
2024/02/22	0	89.80	6	89.13	89.10	-6	1,752	-0.34%
2024/02/19	0	0.00	1	91.20	91.00	-1	1,952	-0.05%
2024/02/15	1	89.10	0	0.00	89.40	1	1,985	0.05%
2024/02/02	0	0.00	1	88.60	87.90	-1	1,974	-0.05%
2024/01/23	0.1	90.10	1	90.20	89.80	-0.9	1,979	-0.05%
2024/01/22	4	89.10	0	0.00	89.60	4	1,978	0.20%
2024/01/19	1	87.60	0	0.00	87.80	1	1,985	0.05%
2024/01/18	2	88.50	0	0.00	88.00	2	1,982	0.10%
2024/01/17	1	88.60	0	0.00	88.80	1	1,990	0.05%
2024/01/15	1	90.70	0	0.00	91.50	1	1,969	0.05%
2024/01/11	1	91.30	0	0.00	91.70	1	1,994	0.05%
2024/01/09	0	0.00	3	92.40	91.70	-3	2,126	-0.14%
2024/01/08	0.1	93.50	0	0.00	92.50	0.1	2,132	0.00%
2024/01/05	0	0.00	1	93.20	93.00	-1	2,151	-0.05%
2024/01/04	2	93.20	1	93.50	92.10	1	2,161	0.05%
2024/01/03	1	94.50	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	96.70	0	0.00	96.50	1	2,139	0.05%
2023/12/29	0	0.00	1	97.30	97.60	-1	2,131	-0.05%
2023/12/27	1	97.80	0	0.00	97.40	1	2,108	0.05%
2023/12/26	1.1	97.59	0	0.00	97.40	1.1	2,103	0.05%
2023/12/22	0.1	97.30	1	96.90	97.20	-0.9	2,097	-0.04%
2023/12/21	0.1	96.80	0	0.00	96.30	0.1	2,093	0.00%
2023/12/20	2	98.45	1	98.20	97.50	1	2,081	0.05%
2023/12/19	1	96.80	0	0.00	97.90	1	2,067	0.05%
2023/12/18	3	99.10	0	0.00	98.40	3	2,050	0.15%
2023/12/15	2	101.00	0	0.00	100.00	2	2,035	0.10%
2023/12/14	1	102.50	0	0.00	102.50	1	2,023	0.05%
2023/12/12	1	103.00	1	103.00	101.50	0	2,004	0.00%
2023/12/08	2	100.25	0	0.00	100.00	2	1,934	0.10%
2023/12/07	2	102.75	1	102.50	101.00	1	1,888	0.05%
2023/12/06	0	0.00	1	102.50	102.00	-1	1,872	-0.05%
2023/12/05	3	101.33	4	101.38	101.00	-1	1,864	-0.05%
2023/12/04	2	102.75	4.1	103.00	102.50	-2.1	1,912	-0.11%
2023/12/01	4	103.50	10	103.85	103.50	-6	1,899	-0.32%
2023/11/30	13	107.08	1.5	107.03	105.50	11.6	1,871	0.62%
2023/11/29	2	101.50	6	102.08	103.00	-4	1,728	-0.23%
2023/11/28	3	100.33	2	99.00	101.00	1	1,654	0.06%
2023/11/24	0	0.00	0.1	97.40	98.70	-0.1	1,543	0.00%
2023/11/22	3	97.63	0	0.00	98.20	3	1,309	0.23%
2023/11/21	2	96.34	3	95.60	94.60	-1	1,184	-0.08%
2023/11/20	4	95.30	11	96.92	96.90	-7	1,115	-0.63%
2023/11/17	4	89.00	0	0.00	90.00	4	955	0.42%
2023/11/16	0	0.00	8	89.18	89.40	-8	948	-0.84%
2023/11/15	10	89.81	5	90.14	89.00	5	927	0.54%
2023/11/10	1	85.01	0	0.00	85.00	1	876	0.12%
2023/11/07	0	0.00	0	85.50	86.40	0	887	0.00%
2023/11/06	2	86.70	0	0.00	86.70	2	888	0.23%
2023/11/02	0	0.00	1	85.20	84.60	-1	876	-0.11%
2023/10/31	0	84.60	0	0.00	83.00	0	877	0.00%
2023/10/19	2	88.00	3	88.70	88.00	-1	858	-0.12%
2023/10/18	2	87.55	2	90.00	89.40	0	854	0.00%
2023/10/17	1	91.40	0	0.00	89.40	1	793	0.13%
2023/10/12	0	0.00	3	86.97	87.50	-3	695	-0.43%
2023/10/05	0	0.00	1	83.90	83.50	-1	706	-0.14%
2023/10/04	3	83.70	0	0.00	83.10	3	714	0.42%
2023/10/03	0	0.00	1	84.80	84.00	-1	737	-0.14%
2023/09/26	0	0.00	0.1	84.50	83.50	-0.1	787	-0.01%
2023/09/22	0	0.00	1	84.00	84.40	-1	812	-0.12%
2023/09/21	0	0.00	30	84.21	83.50	-30	814	-3.68%
2023/09/20	0	0.00	1	85.00	84.90	-1	812	-0.12%
2023/09/19	0	0.00	10	86.60	86.00	-10	814	-1.23%
2023/09/18	0	87.90	0	0.00	88.10	0	810	0.00%
2023/09/13	0	0.00	1	87.00	86.80	-1	801	-0.12%
2023/09/12	1	85.70	0	0.00	85.50	1	803	0.12%
2023/09/11	2	86.45	0	0.00	85.30	2	804	0.25%
2023/09/08	0	0.00	6	86.60	87.50	-6	809	-0.74%
2023/09/07	8	88.60	0	0.00	88.00	8	814	0.98%
2023/09/05	0.1	85.50	1	84.80	85.70	-1	737	-0.13%
2023/09/01	1	83.50	0	0.00	83.10	1	743	0.13%
2023/08/28	0	81.10	0	0.00	80.40	0	810	0.00%
2023/08/21	3	82.00	0	0.00	82.70	3	807	0.37%
2023/08/18	1	84.70	0	0.00	83.80	1	805	0.12%
2023/08/17	0	0.00	1	84.10	85.50	-1	805	-0.12%
2023/08/14	0	84.48	10	83.85	84.30	-10	938	-1.06%
2023/08/11	1	89.00	0	0.00	88.00	1	930	0.11%
2023/08/10	4	90.00	2	90.20	89.70	2	927	0.22%
2023/08/09	3	92.60	1	92.80	91.80	2	923	0.22%
2023/08/08	1	93.20	20	93.63	93.10	-19	937	-2.03%
2023/08/07	0	0.00	1	94.80	93.90	-1	944	-0.11%
2023/08/04	2	92.70	3	94.43	94.70	-1	949	-0.11%
2023/08/02	0	0.00	0.9	93.83	91.90	-0.9	952	-0.09%
2023/08/01	1	94.40	1	93.80	93.80	0	951	0.00%
2023/07/31	0	95.60	0	0.00	94.40	0	954	0.00%
2023/07/28	1	94.10	3	96.10	96.30	-2	957	-0.21%
2023/07/27	0	0.00	2	93.70	93.80	-2	951	-0.21%
2023/07/26	0	0.00	1	94.30	92.60	-1	956	-0.10%
2023/07/25	2	93.60	1	92.73	93.80	1	959	0.10%
2023/07/24	1	91.60	1.1	91.55	91.20	-0.1	962	-0.01%
2023/07/21	11	94.10	0	0.00	94.00	11	963	1.14%
2023/07/20	0	97.10	0	0.00	96.30	0	973	0.00%
2023/07/18	0	0.00	1	97.60	97.10	-1	1,007	-0.10%
2023/07/14	1	98.20	0	0.00	97.60	1	1,061	0.09%
2023/07/12	1	98.50	0	0.00	98.80	1	1,143	0.09%
2023/07/11	2	96.90	10	96.80	96.50	-8	1,159	-0.69%
2023/07/10	1	97.00	9	96.67	95.90	-8	1,224	-0.65%
2023/07/07	0	99.30	6	98.97	98.90	-6	1,259	-0.48%
2023/07/05	5	101.50	0	0.00	101.00	5	1,420	0.35%
2023/06/29	0.3	106.50	0	0.00	105.50	0.3	1,390	0.02%
2023/06/20	1	105.50	7	105.36	105.50	-6	1,432	-0.42%
2023/06/19	1	106.50	0	0.00	105.00	1	1,438	0.07%
2023/06/15	0	0.00	5	108.00	108.00	-5	1,447	-0.35%
2023/06/14	0	0.00	4.3	110.53	109.00	-4.3	1,455	-0.30%
2023/06/13	6	110.08	0	0.00	110.00	6	1,462	0.41%
2023/06/12	3	108.50	1	109.00	108.50	2	1,447	0.14%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/08	0	0.00	6	107.83	107.50	-6	1,468	-0.41%
2023/06/07	2	108.00	0	0.00	108.00	2	1,475	0.14%
2023/06/06	0	0.00	3	110.00	110.50	-3	1,468	-0.20%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/02	0.1	109.00	0	0.00	108.00	0.1	1,470	0.01%
2023/06/01	2	108.00	1	109.50	108.50	1	1,480	0.07%
2023/05/31	4	106.63	1	106.00	106.00	3	1,457	0.21%
2023/05/30	2	106.00	0	0.00	105.50	2	1,458	0.14%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/23	1	106.50	1	106.00	106.00	0	1,548	0.00%
2023/05/22	0	0.00	1	104.50	106.50	-1	1,570	-0.06%
2023/05/19	4	110.88	2	107.00	105.00	2	1,628	0.12%
2023/05/18	0	0.00	1	103.00	105.00	-1	1,577	-0.06%
2023/05/15	0	99.60	0	0.00	98.70	0	1,581	0.00%
2023/05/12	0	99.00	0	0.00	100.50	0	1,610	0.00%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/10	1	101.50	0	0.00	102.00	1	1,751	0.06%
2023/05/04	2	103.00	0	0.00	103.00	2	1,918	0.10%
2023/04/25	3	102.00	0	0.00	103.00	3	2,192	0.14%
2023/04/24	0	0.00	10	105.00	105.50	-10	2,277	-0.44%
2023/04/21	1	106.00	0	0.00	105.50	1	2,272	0.04%
2023/04/19	1.1	114.32	3	112.00	113.00	-1.9	2,261	-0.08%
2023/04/18	2	114.00	7	115.36	114.00	-5	2,230	-0.22%
2023/04/17	3	113.33	1	115.00	113.00	2	2,177	0.09%
2023/04/14	4	113.75	1	113.00	113.00	3	2,170	0.14%
2023/04/13	3	114.83	4	114.63	113.50	-1	2,158	-0.05%
2023/04/12	2	112.75	5	113.80	114.50	-3	2,102	-0.14%
2023/04/11	6	113.00	5	113.60	113.50	1	2,065	0.05%
2023/03/29	0	103.00	2	103.00	102.50	-2	2,010	-0.10%
2023/03/28	0	0.00	1	104.50	104.00	-1	2,027	-0.05%
2023/03/27	0	0.00	1	106.50	106.00	-1	2,040	-0.05%
2023/03/23	3	107.00	0	0.00	106.50	3	2,109	0.14%
2023/03/22	0	0.00	1	107.00	107.00	-1	2,123	-0.05%
2023/03/21	0	0.00	2	106.25	106.00	-2	2,131	-0.09%
2023/03/17	1	102.50	1	102.50	103.00	0	2,175	0.00%
2023/03/16	2.1	102.95	1	103.00	102.00	1.1	2,195	0.05%
2023/03/14	1.2	104.75	1	104.50	104.50	0.2	2,308	0.01%
2023/03/13	1	106.01	2	106.00	106.00	-1	2,404	-0.04%
2023/03/10	1	109.00	3	110.50	108.50	-2	2,547	-0.08%
2023/03/09	6	113.08	0	0.00	111.50	6	2,621	0.23%
2023/03/07	0	0.00	3	113.00	112.00	-3	2,729	-0.11%
2023/03/06	1.1	111.91	11	111.95	111.50	-9.9	2,878	-0.34%
2023/03/03	0.1	110.00	0	0.00	110.00	0.1	3,013	0.00%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/02/24	1	110.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	3.1	110.00	4	110.00	110.00	-0.9	3,453	-0.03%
2023/02/22	3.2	110.33	3	110.83	109.50	0.2	3,523	0.01%
2023/02/21	1	113.50	4	114.38	113.50	-3	3,503	-0.09%
2023/02/20	33	114.00	3	115.00	113.50	30	3,542	0.85%
2023/02/16	3	114.00	7.3	113.76	115.00	-4.3	3,498	-0.12%
2023/02/15	4	110.75	1.1	111.00	110.50	3	3,488	0.08%
2023/02/14	6	111.67	1	112.50	111.00	5	3,501	0.14%
2023/02/13	2	111.00	0	0.00	111.00	2	3,523	0.06%
2023/02/10	11.1	111.55	1	112.50	111.50	10.1	3,566	0.28%
2023/02/09	6	115.67	7	114.64	113.50	-1	3,566	-0.03%
2023/02/08	0	0.00	0.1	115.50	114.00	-0.1	3,488	0.00%
2023/02/07	3.1	112.02	2	112.00	113.50	1.1	3,456	0.03%
2023/02/06	2.1	112.55	1	114.00	112.50	1.1	3,540	0.03%
2023/02/03	2	114.75	3	114.17	112.50	-1	3,527	-0.03%
2023/02/02	62	115.42	8.4	115.20	115.50	53.6	3,484	1.54%
2023/02/01	1	113.50	2	114.00	114.50	-1	3,433	-0.03%
2023/01/31	1	115.00	14	112.96	114.00	-13	3,417	-0.38%
2023/01/30	18	109.86	13	110.69	111.00	5	3,334	0.15%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	105.00	0	0.00	104.00	1	3,316	0.03%
2023/01/12	19.1	108.84	21	108.64	107.00	-1.9	3,310	-0.06%
2023/01/10	0	106.50	1	107.00	106.00	-1	3,302	-0.03%
2023/01/09	3	106.67	0	0.00	107.00	3	3,355	0.09%
2023/01/05	2	106.00	4	106.50	104.00	-2	3,518	-0.06%
2023/01/04	1	105.00	0	0.00	105.00	1	3,545	0.03%
2023/01/03	2	103.00	3	103.83	104.50	-1	3,565	-0.03%
2022/12/30	3	104.00	2	104.50	104.00	1	3,607	0.03%
2022/12/28	3	107.50	0	0.00	105.50	3	3,714	0.08%
2022/12/27	3	108.50	4	108.50	108.50	-1	3,723	-0.03%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/22	2	107.00	2.3	107.83	106.50	-0.3	3,793	-0.01%
2022/12/21	2	105.00	3.1	106.00	106.00	-1.1	3,857	-0.03%
2022/12/20	1	105.00	0	0.00	105.00	1	3,921	0.03%
2022/12/16	0	0.00	0.1	110.50	110.00	-0.1	4,027	0.00%
2022/12/15	0	0.00	2.1	107.51	109.00	-2.1	4,055	-0.05%
2022/12/13	0	0.00	6	106.33	105.50	-6	4,163	-0.14%
2022/12/09	3	109.67	4	107.50	107.00	-1	4,281	-0.02%
2022/12/08	2	111.00	1	111.00	110.50	1	4,270	0.02%
2022/12/07	4.1	111.41	5	111.30	110.00	-1	4,274	-0.02%
2022/12/06	7	115.00	1	116.50	114.50	6	4,241	0.14%
2022/12/05	2	120.75	4	118.13	117.00	-2	4,218	-0.05%
2022/12/02	9	118.28	2	117.50	117.50	7	4,157	0.17%
2022/12/01	1	117.00	28	116.48	114.50	-27	4,057	-0.67%
2022/11/30	6	113.83	12	113.04	114.50	-6	4,032	-0.15%
2022/11/29	11	113.32	29	112.88	113.50	-18	4,017	-0.45%
2022/11/28	59	113.58	5	114.20	114.00	54	3,993	1.35%
2022/11/25	13	111.54	16	111.53	110.50	-3	3,984	-0.08%
2022/11/24	9	109.94	6	109.83	110.50	3	3,893	0.08%
2022/11/23	8	107.94	31	108.56	107.00	-23	3,705	-0.62%
2022/11/21	1.4	102.79	1	103.50	102.00	0.4	3,749	0.01%
2022/11/18	10.1	106.04	3.1	107.16	103.50	7	3,830	0.18%
2022/11/17	4	103.25	2	103.00	104.00	2	3,893	0.05%
2022/11/16	5	102.60	4	103.00	102.50	1	4,041	0.02%
2022/11/15	2	101.50	4	101.50	101.50	-2	4,106	-0.05%
2022/11/11	3	100.60	1	101.00	99.50	2	4,747	0.04%
2022/11/10	1	100.00	2	99.20	99.20	-1	4,728	-0.02%
2022/11/08	5	101.90	6	100.07	99.20	-1	4,748	-0.02%
2022/11/07	0	0.00	2	103.00	101.50	-2	4,759	-0.04%
2022/11/04	1	101.50	4	100.63	101.50	-3	4,767	-0.06%
2022/11/03	5	100.90	0	0.00	101.50	5	4,766	0.10%
2022/11/02	17	101.06	9	101.26	101.00	8	4,765	0.17%
2022/11/01	3	95.93	0	0.00	96.10	3	4,714	0.06%
2022/10/31	0	0.00	1	94.90	94.70	-1	4,756	-0.02%
2022/10/28	2	94.55	0	0.00	93.60	2	4,784	0.04%
2022/10/26	0	0.00	26	95.69	93.20	-26	4,881	-0.53%
2022/10/25	6	95.67	2	96.00	96.10	4	4,957	0.08%
2022/10/24	1	97.80	3	98.40	95.80	-2	4,983	-0.04%
2022/10/21	0.2	96.00	3	96.50	94.50	-2.8	5,022	-0.06%
2022/10/20	3.4	97.26	13	97.91	97.80	-9.6	5,068	-0.19%
2022/10/19	3	100.93	11	101.18	98.70	-8	5,122	-0.16%
2022/10/18	6	101.42	7	102.14	101.50	-1	5,223	-0.02%
2022/10/17	2	98.14	1	98.10	101.50	1	5,292	0.02%
2022/10/14	24	97.27	22	100.30	100.00	2	5,387	0.04%
2022/10/13	6	99.59	5	94.60	92.30	1	5,359	0.02%
2022/10/12	0	103.00	1	101.00	102.50	-1	5,301	-0.02%
2022/10/11	4.2	102.86	3.1	102.50	101.50	1.2	5,342	0.02%
2022/10/07	6.1	107.85	25	109.24	106.50	-18.9	5,384	-0.35%
2022/10/06	23	111.39	4	111.13	111.00	19	5,442	0.35%
2022/10/05	7	109.50	2	110.25	109.00	5	5,454	0.09%
2022/10/04	4	107.88	1	108.00	108.00	3	5,462	0.05%
2022/10/03	0	0.00	1	104.50	104.50	-1	5,496	-0.02%
2022/09/30	9	103.11	17	101.32	105.50	-8	5,576	-0.14%
2022/09/29	6	104.00	5	104.10	103.50	1	5,658	0.02%
2022/09/28	5.4	105.20	3	104.17	102.00	2.4	5,722	0.04%
2022/09/27	4	106.50	4	106.75	107.50	0	5,773	0.00%
2022/09/26	6.4	109.44	1	108.00	108.50	5.4	5,793	0.09%
2022/09/23	22.2	114.44	18	116.06	112.50	4.2	5,900	0.07%
2022/09/22	15.5	114.04	3	114.83	116.50	12.5	5,955	0.21%
2022/09/21	3	114.33	6	114.00	114.00	-3	5,995	-0.05%
2022/09/20	24	113.54	13	112.92	112.50	11	6,025	0.18%
2022/09/19	28	112.32	14	112.00	112.00	14	6,148	0.23%
2022/09/16	8	109.00	11	109.32	109.00	-3	6,178	-0.05%
2022/09/15	0	108.50	2	111.00	109.50	-2	6,317	-0.03%
2022/09/14	1	109.50	1	106.50	109.50	0	6,459	0.00%
2022/09/13	0	0.00	6	110.67	109.00	-6	6,555	-0.09%
2022/09/12	15	109.57	10	108.50	109.00	5	6,682	0.07%
2022/09/08	2	105.50	1	104.50	106.50	1	6,844	0.01%
2022/09/07	2.1	103.99	10	104.35	103.50	-7.9	7,045	-0.11%
2022/09/06	5	108.60	12	109.08	108.50	-7	7,081	-0.10%
2022/09/05	4	113.88	42	114.24	112.50	-38	7,186	-0.53%
2022/09/02	5	115.40	3	116.67	117.00	2	7,256	0.03%
2022/09/01	57	118.80	34	118.01	115.00	23	7,378	0.31%
2022/08/31	4	116.00	28	115.11	116.50	-24	7,317	-0.33%
2022/08/30	3	115.33	1	115.50	116.00	2	7,503	0.03%
2022/08/29	7	114.36	6	114.08	114.00	1	8,022	0.01%
2022/08/26	30	121.05	22	121.36	117.50	8	8,217	0.10%
2022/08/25	9	117.78	11	118.00	118.00	-2	8,843	-0.02%
2022/08/24	12	116.58	21	117.79	117.00	-9	8,976	-0.10%
2022/08/23	40	115.16	16	114.72	119.00	24	9,484	0.25%
2022/08/22	12	114.25	43	114.15	112.00	-31	9,509	-0.33%
2022/08/19	42	119.02	24	118.15	116.50	18	9,487	0.19%
2022/08/18	74	110.09	20.4	112.83	114.50	53.7	9,186	0.58%
2022/08/17	0	0.00	1	104.50	104.50	-1	9,000	-0.01%
2022/08/16	2	105.75	15	106.63	105.50	-13	9,067	-0.14%
2022/08/15	4	108.50	2	108.25	108.00	2	9,227	0.02%
2022/08/12	10	105.45	0	0.00	106.50	10	9,262	0.11%
2022/08/11	25	104.46	22	103.50	102.50	3	9,248	0.03%
2022/08/10	0	101.00	0	0.00	100.50	0	9,266	0.00%
2022/08/08	2	101.75	21	101.24	102.00	-19	9,303	-0.20%
2022/08/05	2	103.25	2	103.75	104.50	0	9,291	0.00%
2022/08/04	15	101.03	9	100.00	101.50	6	9,293	0.06%
2022/08/03	13	101.62	4	101.88	100.00	9	9,299	0.10%
2022/08/02	3	102.50	6	102.33	102.00	-3	9,268	-0.03%
2022/08/01	11	105.23	9	105.11	105.50	2	9,280	0.02%
2022/07/29	4	110.25	32	110.06	111.00	-28	9,384	-0.30%
2022/07/28	9.1	112.10	11	109.77	110.00	-2	9,496	-0.02%
2022/07/27	37	111.31	4	109.13	112.50	33	9,425	0.35%
2022/07/26	2.1	108.72	42	108.98	107.50	-40	9,363	-0.43%
2022/07/25	2.1	112.99	3	114.00	112.00	-0.9	9,297	-0.01%
2022/07/22	23	112.89	26	111.56	112.50	-3	9,187	-0.03%
2022/07/21	65.1	109.92	28	109.73	111.00	37.1	9,114	0.41%
2022/07/20	0	0.00	2	105.25	106.00	-2	9,007	-0.02%
2022/07/19	2	103.51	21	104.36	103.50	-19	8,974	-0.21%
2022/07/18	12	104.62	3	104.67	106.00	9	8,934	0.10%
2022/07/15	8	103.69	20	102.55	103.00	-12	8,863	-0.14%
2022/07/14	37	101.26	14	97.49	103.00	23	8,786	0.26%
2022/07/13	11	99.77	0	0.00	98.80	11	8,681	0.13%
2022/07/12	3	95.20	2	94.55	94.70	1	8,629	0.01%
2022/07/11	4	100.23	9	101.17	100.00	-5	8,576	-0.06%
2022/07/08	6.1	102.16	4.1	103.38	101.50	2.1	8,535	0.02%
2022/07/07	3.1	99.18	3	99.67	100.00	0.1	8,457	0.00%
2022/07/06	3	98.01	1	96.70	96.20	2	8,365	0.02%
2022/07/05	4	99.85	1	100.50	103.00	3	8,297	0.04%
2022/07/04	2	102.75	3	103.17	102.50	-1	8,201	-0.01%
2022/07/01	11	105.09	13	106.77	102.50	-2	8,120	-0.02%
2022/06/30	9	110.83	5.2	110.60	109.50	3.8	7,972	0.05%
2022/06/29	11	114.45	20	113.40	115.50	-9	7,836	-0.11%
2022/06/28	8	117.69	18	116.69	116.50	-10	7,745	-0.13%
2022/06/27	10	121.60	10.1	120.87	122.00	-0.1	7,680	0.00%
2022/06/24	20	120.20	31	120.95	120.00	-11	7,527	-0.15%
2022/06/23	19.1	119.37	33	119.15	120.00	-13.9	7,435	-0.19%
2022/06/22	17.1	117.34	19	119.84	117.00	-1.9	7,308	-0.03%
2022/06/21	12	122.08	8	121.69	123.50	4	7,196	0.06%
2022/06/20	48	122.07	10.2	122.19	118.00	37.8	7,229	0.52%
2022/06/17	8	121.44	56	120.61	122.00	-48	7,118	-0.67%
2022/06/16	40	132.70	26	130.67	125.00	14	7,064	0.20%
2022/06/15	4	130.75	7	130.57	129.00	-3	7,025	-0.04%
2022/06/14	8	133.06	0	0.00	134.00	8	7,084	0.11%
2022/06/13	24	132.73	49	130.73	132.50	-25	6,955	-0.36%
2022/06/10	7	136.21	11	132.50	133.50	-4	6,900	-0.06%
2022/06/09	13	134.92	2	134.00	135.50	11	6,731	0.16%
2022/06/08	2	134.25	1	135.00	135.50	1	6,649	0.02%
2022/06/07	24	139.25	17	141.06	134.00	7	6,439	0.11%
2022/06/06	22	141.20	3.6	139.78	139.50	18.4	5,902	0.31%
2022/06/02	38	142.58	47	143.01	138.50	-9	5,674	-0.16%
2022/06/01	4	137.13	14	141.46	142.00	-10	4,842	-0.21%
2022/05/31	31.1	130.50	17.1	130.68	129.50	14	4,620	0.30%
2022/05/30	8.1	122.64	17	127.94	128.50	-8.9	3,995	-0.22%
2022/05/27	4	114.75	3	115.50	117.00	1	3,813	0.03%
2022/05/26	23	115.13	21	114.05	113.00	2	3,737	0.05%
2022/05/25	2	116.00	1.1	117.82	118.00	0.9	3,635	0.02%
2022/05/24	1	116.00	13	116.35	115.00	-12	3,587	-0.33%
2022/05/23	49.1	118.72	18	116.44	115.00	31.1	3,511	0.89%
2022/05/20	4	113.00	11	111.27	112.50	-7	3,360	-0.21%
2022/05/19	5	109.80	2	107.50	110.50	3	3,287	0.09%
2022/05/18	3	109.33	4	109.50	109.00	-1	3,250	-0.03%
2022/05/17	3	110.00	1	109.50	110.00	2	3,217	0.06%
2022/05/16	4	109.50	4	109.38	108.50	0	3,219	0.00%
2022/05/13	2	109.00	3	108.33	107.50	-1	3,203	-0.03%
2022/05/12	5	108.80	4	108.50	107.00	1	3,230	0.03%
2022/05/11	1	109.00	0	0.00	108.00	1	3,274	0.03%
2022/05/10	3	101.50	0	107.00	108.50	3	3,309	0.09%
2022/05/09	43	106.44	34	105.90	105.00	9	3,310	0.27%
2022/05/06	6	109.08	38	108.13	109.00	-32	3,255	-0.98%
2022/05/05	27	109.63	15	108.73	109.00	12	3,061	0.39%
2022/05/03	3	90.50	0	90.50	91.00	3	2,924	0.10%
2022/04/29	0.1	91.14	0	0.00	89.90	0.1	2,942	0.00%
2022/04/28	0.2	90.41	0	0.00	88.80	0.2	2,956	0.01%
2022/04/27	0.2	90.05	0	0.00	90.30	0.2	2,968	0.01%
2022/04/26	8.2	99.21	5	96.50	94.50	3.2	2,940	0.11%
2022/04/25	0	0.00	78	100.65	99.50	-78	2,915	-2.68%
2022/04/22	1	102.01	1	101.50	101.50	0	2,913	0.00%
2022/04/21	1	103.50	1	103.50	103.00	0	2,937	0.00%
2022/04/20	1	102.50	0	0.00	102.50	1	2,970	0.03%
2022/04/18	0	101.83	0	0.00	101.50	0	3,059	0.00%
2022/04/14	2	104.75	1	106.00	104.50	1	3,271	0.03%
2022/04/13	0	0.00	2	102.75	105.50	-2	3,424	-0.06%
2022/04/12	4	100.50	0	0.00	101.50	4	3,563	0.11%
2022/04/11	3	102.00	0	0.00	102.00	3	4,033	0.07%
2022/04/08	1	110.50	0	0.00	107.50	1	4,669	0.02%
2022/04/07	2	107.00	5	106.60	104.50	-3	4,719	-0.06%
2022/04/06	2	109.50	0	0.00	110.00	2	4,726	0.04%
2022/04/01	0	0.00	1	112.00	112.00	-1	4,783	-0.02%
2022/03/30	4	114.00	2	115.00	114.00	2	4,785	0.04%
2022/03/29	2	111.50	2	111.50	112.50	0	4,757	0.00%
2022/03/28	2	109.75	0	0.00	110.50	2	4,781	0.04%
2022/03/25	4	113.13	1	114.00	112.00	3	4,821	0.06%
2022/03/24	1	116.00	7	115.64	115.00	-6	4,831	-0.12%
2022/03/23	22	116.11	20	117.28	115.00	2	4,821	0.04%
2022/03/22	1	113.00	1	114.00	114.50	0	4,731	0.00%
2022/03/21	14	115.04	24	116.67	113.50	-10	4,698	-0.21%
2022/03/18	14	114.18	10.1	114.53	114.00	3.9	4,571	0.09%
2022/03/17	18	109.39	13.2	109.77	112.00	4.8	4,381	0.11%
2022/03/16	12.1	106.00	13	106.04	105.00	-0.9	4,250	-0.02%
2022/03/15	2	105.25	0	0.00	104.50	2	4,258	0.05%
2022/03/11	0.1	105.00	0	0.00	105.00	0.1	4,410	0.00%
2022/03/09	1	102.00	1	101.50	101.50	0	4,465	0.00%
2022/03/08	1	99.50	0.3	99.80	99.50	0.7	4,506	0.02%
2022/03/07	6	100.50	6	100.50	100.50	0	4,530	0.00%
2022/03/04	1	104.50	1	106.00	104.00	0	4,592	0.00%
2022/03/03	3	108.17	2	107.00	107.50	1	4,639	0.02%
2022/03/02	5	106.20	5	104.50	107.00	0	4,656	0.00%
2022/03/01	2	104.50	3	104.83	105.00	-1	4,669	-0.02%
2022/02/25	1	103.00	2	101.25	100.50	-1	4,707	-0.02%
2022/02/24	2.1	99.99	1	99.80	100.00	1.1	4,761	0.02%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	1	103.00	0	0.00	102.50	1	4,844	0.02%
2022/02/21	0	0.00	2	107.00	107.00	-2	4,925	-0.04%
2022/02/17	0	0.00	1	108.50	107.50	-1	5,449	-0.02%
2022/02/16	1	108.50	0	0.00	107.50	1	5,636	0.02%
2022/02/14	18	105.50	108	108.62	106.50	-90	5,841	-1.54%	大賣/
2022/02/11	4	111.50	28	111.30	111.00	-24	5,846	-0.41%
2022/02/10	52	108.81	6	109.75	108.00	46	5,829	0.79%
2022/02/09	4	106.38	8	106.13	107.50	-4	5,840	-0.07%
2022/02/08	0	0.00	1	102.50	102.50	-1	6,052	-0.02%
2022/01/26	6	99.60	0	0.00	99.00	6	6,524	0.09%
2022/01/25	1	101.00	0	0.00	101.00	1	6,685	0.01%
2022/01/20	1	104.00	1	103.00	103.00	0	7,399	0.00%
2022/01/19	1	101.50	1	102.00	104.00	0	7,397	0.00%
2022/01/18	2	102.00	66	102.70	101.00	-64	7,460	-0.86%
2022/01/17	1	102.00	1	102.50	103.50	0	7,513	0.00%
2022/01/14	1	99.50	1	98.20	99.50	0	7,580	0.00%
2022/01/13	0.2	100.75	0	0.00	101.00	0.2	7,647	0.00%
2022/01/12	2	98.35	0	0.00	98.90	2	7,684	0.03%
2022/01/11	2	102.25	3	102.17	101.00	-1	7,749	-0.01%
2022/01/10	8	104.38	6	103.92	104.00	2	7,785	0.03%
2022/01/07	9	104.94	115	105.67	103.00	-106	7,876	-1.35%	大賣/鉅額交易
2022/01/06	29	113.48	117	114.60	111.50	-88	7,712	-1.14%	大賣/
2022/01/05	53	118.78	29	118.36	117.00	24	7,612	0.32%
2022/01/04	43	122.10	35	123.56	121.00	8	7,481	0.11%
2022/01/03	26	120.46	50	123.62	123.00	-24	7,037	-0.34%
2021/12/30	4	112.75	8	112.94	114.00	-4	6,408	-0.06%
2021/12/29	3	110.67	0	0.00	109.50	3	6,357	0.05%
2021/12/28	0	0.00	2	111.75	112.00	-2	6,375	-0.03%
2021/12/27	5	109.00	0	0.00	108.00	5	6,367	0.08%
2021/12/24	2	109.00	0	0.00	108.50	2	6,380	0.03%
2021/12/23	0	0.00	2	111.75	110.50	-2	6,389	-0.03%
2021/12/22	0	0.00	12	111.75	111.00	-12	6,403	-0.19%
2021/12/21	14	111.54	15	113.20	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	3	111.00	111.50	-3	6,317	-0.05%
2021/12/17	3	110.00	1	112.50	108.50	2	6,275	0.03%
2021/12/16	2	111.00	1	110.50	111.00	1	6,245	0.02%
2021/12/15	2	106.00	2	106.75	107.00	0	6,192	0.00%
2021/12/14	1	103.00	4	103.25	103.00	-3	6,212	-0.05%
2021/12/13	1	105.50	2	105.50	105.50	-1	6,229	-0.02%
2021/12/10	4	108.38	7	107.50	107.00	-3	6,300	-0.05%
2021/12/09	6	109.08	0	0.00	108.00	6	6,327	0.09%
2021/12/08	8	113.50	5	112.50	111.50	3	6,324	0.05%
2021/12/07	3	111.33	4	111.63	110.00	-1	6,279	-0.02%
2021/12/06	1	107.50	0	0.00	108.00	1	6,202	0.02%
2021/12/03	1	110.00	10	109.15	110.00	-9	6,240	-0.14%
2021/12/02	14	107.36	2	107.00	106.50	12	6,317	0.19%
2021/12/01	3.1	108.77	1	106.50	109.50	2.1	6,490	0.03%
2021/11/30	5	107.20	1	108.50	107.50	4	6,584	0.06%
2021/11/29	4	104.50	5	102.20	105.00	-1	6,686	-0.01%
2021/11/26	1	104.00	1	104.00	103.00	0	7,170	0.00%
2021/11/25	1	107.50	4	106.25	106.00	-3	7,680	-0.04%
2021/11/24	5	108.20	6	106.83	108.00	-1	7,746	-0.01%
2021/11/23	19	107.50	0	0.00	107.00	19	7,756	0.24%
2021/11/22	88	111.83	6.2	111.98	111.50	81.8	7,789	1.05%
2021/11/19	6	113.92	2	114.25	114.00	4	7,899	0.05%
2021/11/18	10	114.55	3	113.50	113.00	7	8,050	0.09%
2021/11/17	30	119.53	26.5	120.79	116.00	3.5	8,100	0.04%
2021/11/16	25	111.68	17	110.68	114.50	8	7,883	0.10%
2021/11/15	5	114.00	1	115.00	111.00	4	7,889	0.05%
2021/11/12	32	108.03	9	109.78	110.00	23	7,882	0.29%
2021/11/11	13	109.23	11	110.86	108.00	2	7,990	0.03%
2021/11/10	27	108.41	8	107.50	109.50	19	7,972	0.24%
2021/11/09	34	106.53	1	107.50	106.50	33	8,086	0.41%
2021/11/08	58.7	106.50	1	105.00	105.00	57.7	8,172	0.71%
2021/11/05	5.2	111.21	2	110.00	109.50	3.2	8,241	0.04%
2021/11/04	2	109.00	10	110.15	114.00	-8	8,233	-0.10%
2021/11/03	2	105.00	2	106.25	104.00	0	8,120	0.00%
2021/11/02	18	104.13	17	105.26	103.00	1	8,208	0.01%
2021/11/01	25	109.72	20.9	108.69	108.50	4.1	8,265	0.05%
2021/10/29	9	101.77	13	100.93	104.50	-4	8,134	-0.05%
2021/10/28	1	95.70	0	0.00	95.00	1	8,069	0.01%
2021/10/27	0	0.00	8	94.00	94.30	-8	8,367	-0.10%
2021/10/26	2	92.50	0	0.00	91.90	2	8,858	0.02%
2021/10/25	7	94.77	9	94.39	95.00	-2	9,203	-0.02%
2021/10/22	5	94.28	9	94.41	94.60	-4	9,425	-0.04%
2021/10/21	1	93.60	4	93.90	92.00	-3	9,740	-0.03%
2021/10/20	4	92.50	4	93.33	93.00	0	10,221	0.00%
2021/10/19	13	91.50	3	91.67	92.30	10	10,853	0.09%
2021/10/18	1	86.00	1	89.00	89.00	0	10,786	0.00%
2021/10/15	7	89.46	3	86.90	87.40	4	10,793	0.04%
2021/10/14	0	0.00	1	81.80	83.00	-1	11,096	-0.01%
2021/10/13	3	83.27	0	0.00	80.20	3	11,457	0.03%
2021/10/07	2	85.50	3	84.60	86.00	-1	11,733	-0.01%
2021/10/06	1	84.00	1	83.40	80.10	0	12,184	0.00%
2021/10/05	1	81.00	1	82.60	82.30	0	12,470	0.00%
2021/10/04	2	82.90	69	79.80	78.00	-67	12,523	-0.54%
2021/10/01	2	81.05	4	84.70	81.00	-2	12,637	-0.02%
2021/09/30	18	86.03	15	86.10	86.30	3	12,804	0.02%
2021/09/29	1	85.50	0	0.00	83.50	1	13,256	0.01%
2021/09/28	2	88.80	0	0.00	88.10	2	13,840	0.01%
2021/09/24	0	0.00	2	90.75	91.10	-2	14,256	-0.01%
2021/09/23	1	90.30	1	91.20	89.60	0	14,300	0.00%
2021/09/22	0	0.00	1	89.70	89.90	-1	14,379	-0.01%
2021/09/17	1	91.50	0	0.00	91.70	1	14,554	0.01%
2021/09/16	2	92.00	1	91.50	89.50	1	14,684	0.01%
2021/09/15	27	92.97	6	92.20	90.50	21	14,736	0.14%
2021/09/14	2	96.10	2	95.90	95.20	0	14,778	0.00%
2021/09/13	2	100.75	2	98.85	97.00	0	14,781	0.00%
2021/09/10	1	99.70	1	98.00	99.20	0	14,827	0.00%
2021/09/09	0	0.00	3	96.93	98.70	-3	14,969	-0.02%
2021/09/08	3	97.37	0	0.00	95.10	3	15,006	0.02%
2021/09/07	7	99.11	7	105.07	99.00	0	15,080	0.00%
2021/09/06	24.3	110.60	54	110.10	107.50	-29.7	15,011	-0.20%
2021/09/03	28	107.57	17	108.65	107.50	11	14,988	0.07%
2021/09/02	106	106.30	7	109.29	106.00	99	15,287	0.65%	大買/
2021/09/01	50	112.32	19	111.87	112.50	31	15,216	0.20%
2021/08/31	11	105.91	67	107.83	111.50	-56	14,733	-0.38%
2021/08/30	9	102.56	121	102.21	101.50	-112	14,232	-0.79%	大賣/鉅額交易
2021/08/27	9	99.31	11	99.72	98.00	-2	14,204	-0.01%
2021/08/26	15.1	99.88	19	100.87	100.00	-3.9	14,209	-0.03%
2021/08/25	51	103.55	38	102.72	102.50	13	14,202	0.09%
2021/08/24	203	102.34	14	102.39	102.00	189	14,278	1.32%	大買/鉅額交易
2021/08/23	46	100.54	44	99.47	99.90	2	14,228	0.01%
2021/08/20	50	97.46	5	97.46	96.10	45	14,188	0.32%
2021/08/19	4	96.58	1	97.60	93.00	3	14,048	0.02%
2021/08/18	20	95.37	23	98.10	99.50	-3	13,953	-0.02%
2021/08/17	6	95.33	2	94.20	93.80	4	13,857	0.03%
2021/08/16	9	101.98	9	100.32	100.00	0	13,743	0.00%
2021/08/13	3	99.83	2	102.15	98.30	1	13,607	0.01%
2021/08/12	5	107.40	6	108.42	106.50	-1	13,449	-0.01%
2021/08/11	3	103.33	101	102.82	103.50	-98	13,342	-0.73%	大賣/
2021/08/10	3	104.50	4	106.63	108.00	-1	13,247	-0.01%
2021/08/09	23	108.39	25	111.72	108.00	-2	13,046	-0.02%
2021/08/06	96	119.79	13	119.35	119.50	83	12,877	0.64%
2021/08/05	42	124.55	17	124.71	126.50	25	12,733	0.20%
2021/08/04	40	125.75	40	124.20	122.00	0	12,643	0.00%
2021/08/03	27	128.87	16	129.44	129.00	11	12,443	0.09%
2021/08/02	25	125.66	16	125.94	129.00	9	12,241	0.07%
2021/07/30	32	130.52	30	130.73	122.50	2	11,960	0.02%
2021/07/29	17	125.38	124	120.09	129.50	-107	11,462	-0.93%	大賣/鉅額交易
2021/07/28	12.1	120.16	30	123.08	118.00	-18	11,060	-0.16%
2021/07/27	35	133.23	53	129.87	131.00	-18	10,822	-0.17%
2021/07/26	41	127.77	43	128.34	128.50	-2	10,455	-0.02%
2021/07/23	149	118.15	59	120.31	124.50	90	9,908	0.91%	大買/
2021/07/22	1	116.50	1.1	116.50	116.50	-0.1	9,242	0.00%
2021/07/21	28	106.00	8.9	106.00	106.00	19.1	9,272	0.21%
2021/07/20	31	99.61	18	97.93	96.40	13	9,293	0.14%
2021/07/19	22	96.15	46	97.60	100.50	-24	9,196	-0.26%
2021/07/16	34	92.13	28	92.70	91.60	6	9,152	0.07%
2021/07/15	15	91.13	28	90.58	91.70	-13	9,313	-0.14%
2021/07/14	26	91.35	20	89.21	92.00	6	9,742	0.06%
2021/07/13	49	95.21	43	93.20	90.50	6	9,925	0.06%
2021/07/12	32	93.38	18	94.46	92.10	14	9,792	0.14%
2021/07/09	7	89.03	2	87.40	89.20	5	9,648	0.05%
2021/07/08	5	88.86	6	90.15	87.90	-1	9,818	-0.01%
2021/07/07	34	89.37	5	88.34	87.80	29	9,891	0.29%
2021/07/06	25	90.75	18	89.63	87.50	7	9,768	0.07%
2021/07/05	17	86.75	32.1	86.16	90.10	-15.1	9,411	-0.16%
2021/07/02	13.1	80.15	11.5	80.82	82.90	1.6	8,978	0.02%
2021/07/01	8	75.09	9	74.78	75.40	-1	9,001	-0.01%
2021/06/30	13	77.23	9	76.53	76.90	4	8,982	0.04%
2021/06/29	13	76.30	14	77.20	75.60	-1	9,002	-0.01%
2021/06/28	7	77.21	8	76.85	77.50	-1	9,085	-0.01%
2021/06/25	20	74.51	15	73.77	75.70	5	9,051	0.06%
2021/06/24	6	73.22	0	0.00	73.20	6	9,138	0.07%
2021/06/23	2	73.00	13.7	72.37	73.50	-11.7	9,158	-0.13%
2021/06/22	3	70.17	1	69.60	69.40	2	9,395	0.02%
2021/06/21	0	0.00	5	70.30	69.80	-5	9,391	-0.05%
2021/06/18	17	74.05	26	74.92	73.70	-9	9,390	-0.10%
2021/06/17	15	72.19	30	71.99	72.50	-15	9,282	-0.16%
2021/06/16	31	72.09	16	71.12	72.00	15	9,499	0.16%
2021/06/15	0	0.00	1	71.30	70.80	-1	9,433	-0.01%
2021/06/11	5	69.84	4	71.43	70.40	1	9,510	0.01%
2021/06/10	10	70.81	18	71.26	70.40	-8	10,042	-0.08%
2021/06/09	23	67.25	25	67.44	66.70	-2	10,067	-0.02%
2021/06/08	4	65.43	1	67.50	65.30	3	10,057	0.03%
2021/06/04	1	67.80	1	67.30	66.70	0	9,968	0.00%
2021/06/03	0	0.00	71	66.80	66.80	-71	9,928	-0.72%
2021/06/02	7	66.76	14	65.74	65.50	-7	9,873	-0.07%
2021/06/01	11	70.15	9	68.52	67.90	2	9,790	0.02%
2021/05/31	99	63.83	15	66.50	68.30	84	9,589	0.88%
2021/05/28	7	64.03	2	62.10	62.10	5	9,445	0.05%
2021/05/27	0	0.00	8	62.15	62.00	-8	9,413	-0.08%
2021/05/26	2	61.80	3	61.43	61.30	-1	9,410	-0.01%
2021/05/25	2	62.70	0	0.00	62.00	2	9,403	0.02%
2021/05/24	0	0.00	5	58.56	60.20	-5	9,372	-0.05%
2021/05/21	0	0.00	2	59.15	59.10	-2	9,342	-0.02%
2021/05/20	0	0.00	1	58.00	55.80	-1	9,406	-0.01%
2021/05/19	26	57.65	20	58.53	58.50	6	9,444	0.06%
2021/05/18	2	54.00	6	54.65	57.30	-4	9,418	-0.04%
2021/05/17	11.1	52.71	13	52.95	52.10	-1.9	9,394	-0.02%
2021/05/14	6.2	60.37	1	57.70	57.80	5.2	9,352	0.06%
2021/05/13	9	58.73	10	59.77	60.00	-1	9,291	-0.01%
2021/05/12	18	61.24	24	60.16	60.10	-6	9,227	-0.07%
2021/05/11	4	65.43	0	0.00	63.50	4	9,090	0.04%
2021/05/10	2	71.35	0	0.00	70.50	2	9,024	0.02%
2021/05/07	1	71.20	3	68.20	74.80	-2	9,028	-0.02%
2021/05/06	1	70.10	1	69.50	69.60	0	8,992	0.00%
2021/05/05	5	72.50	0	0.00	70.00	5	8,999	0.06%
2021/05/04	3	72.00	1	70.00	74.00	2	9,026	0.02%
2021/05/03	4	78.45	1	78.20	77.40	3	9,009	0.03%
2021/04/29	0	0.00	1	83.00	81.10	-1	9,069	-0.01%
2021/04/28	1	80.80	10	82.65	82.00	-9	9,119	-0.10%
2021/04/27	2	80.85	1	78.00	79.50	1	9,182	0.01%
2021/04/26	8	84.98	4	86.65	82.60	4	9,326	0.04%
2021/04/23	17	83.98	25	83.62	86.40	-8	9,285	-0.09%
2021/04/22	35	82.73	80	81.57	79.70	-45	9,037	-0.50%
2021/04/21	17.4	80.53	11	79.73	79.90	6.4	8,824	0.07%
2021/04/20	65	79.43	17	79.91	79.00	48	8,598	0.56%
2021/04/19	23	73.19	26	75.00	76.50	-3	8,132	-0.04%
2021/04/16	5	66.68	14	67.60	69.60	-9	7,791	-0.12%
2021/04/15	4	62.93	3	63.57	63.30	1	7,526	0.01%
2021/04/14	9	62.66	9	62.37	62.00	0	7,463	0.00%
2021/04/13	4	61.95	3	62.20	61.90	1	7,768	0.01%
2021/04/12	1	59.60	4	59.75	60.50	-3	7,568	-0.04%
2021/04/09	9	61.71	4	62.23	60.00	5	7,649	0.07%
2021/04/08	11	62.49	2	62.25	61.80	9	7,673	0.12%
2021/04/07	5	61.42	11	61.37	61.50	-6	7,607	-0.08%
2021/04/06	2	57.55	2	57.85	57.80	0	7,339	0.00%
2021/04/01	8	57.93	13	58.49	57.40	-5	7,523	-0.07%
2021/03/31	8	59.81	11	60.45	58.90	-3	8,008	-0.04%
2021/03/30	18	59.44	8	59.68	59.00	10	8,018	0.12%
2021/03/29	4	60.38	29	59.76	59.50	-25	8,400	-0.30%
2021/03/26	5	57.36	2.1	58.54	57.10	2.9	8,614	0.03%
2021/03/25	12.1	57.11	90	57.95	56.90	-77.9	9,155	-0.85%
2021/03/24	4	55.68	3	56.07	55.50	1	9,500	0.01%
2021/03/23	23	57.24	14	56.34	55.60	9	9,648	0.09%
2021/03/22	9	57.24	8	56.96	56.80	1	9,865	0.01%
2021/03/19	24	56.34	38	57.23	58.40	-14	10,337	-0.14%
2021/03/18	10	55.46	5	55.46	55.40	5	10,389	0.05%
2021/03/17	14	56.14	30	56.14	56.10	-16	10,372	-0.15%
2021/03/16	63	58.05	15	57.95	56.30	48	10,286	0.47%
2021/03/15	24	56.20	30.6	56.76	58.00	-6.6	9,652	-0.07%
2021/03/12	2	51.35	4	51.83	52.80	-2	9,297	-0.02%
2021/03/11	1	50.10	1	49.20	50.00	0	9,257	0.00%
2021/03/10	1	48.30	1	48.45	48.25	0	9,307	0.00%
2021/03/09	2	47.65	1	48.40	47.70	1	9,562	0.01%
2021/03/04	22	50.64	2	52.35	50.50	20	9,753	0.21%
2021/03/03	2	51.65	1	51.30	51.30	1	9,888	0.01%
2021/03/02	24	52.11	19	52.19	51.30	5	10,766	0.05%
2021/02/26	0	0.00	5	52.00	51.40	-5	11,028	-0.05%
2021/02/25	10	52.30	5	52.02	51.20	5	11,114	0.04%
2021/02/24	5	52.02	3	52.13	51.70	2	11,160	0.02%
2021/02/23	4	51.45	2	51.70	51.10	2	11,185	0.02%
2021/02/22	5	52.10	0	0.00	51.80	5	11,186	0.04%
2021/02/19	0	0.00	24	49.53	51.00	-24	11,118	-0.22%
2021/02/18	5	49.00	1	49.15	49.15	4	11,114	0.04%
2021/02/17	0	0.00	7	48.58	48.80	-7	11,193	-0.06%
2021/02/05	2	45.80	0	0.00	45.15	2	11,257	0.02%
2021/02/04	4	45.84	0	0.00	45.65	4	11,555	0.03%
2021/02/03	3	46.78	1	47.50	46.45	2	11,645	0.02%
2021/02/02	0	0.00	2	46.15	46.60	-2	11,821	-0.02%
2021/02/01	1	45.00	0	0.00	45.70	1	12,061	0.01%
2021/01/29	1	48.40	0	0.00	46.40	1	12,077	0.01%
2021/01/28	13	48.17	1	48.80	48.05	12	12,073	0.10%
2021/01/26	5	51.40	1	50.10	49.95	4	12,120	0.03%
2021/01/25	1	50.50	3	50.63	51.30	-2	12,157	-0.02%
2021/01/22	15	49.80	20	50.34	51.10	-5	12,198	-0.04%
2021/01/21	24	49.24	14	48.53	48.65	10	12,181	0.08%
2021/01/20	17	51.21	3	50.10	50.10	14	12,378	0.11%
2021/01/19	5	53.70	12	53.90	52.80	-7	12,384	-0.06%
2021/01/18	15	51.51	19	50.65	52.20	-4	12,257	-0.03%
2021/01/15	12	52.01	1	52.10	52.10	11	12,308	0.09%
2021/01/14	5	52.74	6	53.25	53.60	-1	12,316	-0.01%
2021/01/13	3	51.37	3	51.20	51.60	0	12,360	0.00%
2021/01/12	17	51.26	21	51.10	50.90	-4	12,425	-0.03%
2021/01/11	5	52.14	4	52.78	52.80	1	12,655	0.01%
2021/01/08	16	52.38	23	53.46	51.80	-7	13,263	-0.05%
2021/01/07	5	53.64	16.1	53.70	53.40	-11.1	13,330	-0.08%
2021/01/06	55	53.61	31	55.57	53.00	24	13,483	0.18%
2021/01/05	4	52.55	4	52.58	52.70	0	13,225	0.00%
2021/01/04	26	53.77	31	52.98	53.50	-5	13,785	-0.04%
2020/12/31	30	52.64	31	52.48	52.90	-1	14,519	-0.01%
2020/12/30	17	52.59	16	51.81	51.60	1	14,780	0.01%
2020/12/29	28	51.85	29	52.23	51.30	-1	14,746	-0.01%
2020/12/28	14	52.96	18	52.50	52.40	-4	14,743	-0.03%
2020/12/25	22	52.94	28	53.62	53.00	-6	14,552	-0.04%
2020/12/24	55	51.44	53	51.25	50.90	2	14,081	0.01%
2020/12/23	44	52.44	32	52.23	51.20	12	13,990	0.09%
2020/12/22	19	52.41	29	51.74	50.80	-10	13,700	-0.07%
2020/12/21	61	50.58	121.2	51.69	52.90	-60.2	13,544	-0.44%	大賣/
2020/12/18	90	49.04	23	49.38	48.15	67	13,298	0.50%
2020/12/17	12	46.41	3	46.42	46.50	9	13,354	0.07%
2020/12/16	12	46.00	8	45.93	45.70	4	13,711	0.03%
2020/12/15	10	46.87	36	47.02	44.65	-26	13,772	-0.19%
2020/12/14	31	48.60	16.1	47.45	49.40	14.9	13,220	0.11%
2020/12/11	0	0.00	26	43.36	44.95	-26	12,873	-0.20%
2020/12/10	3	44.80	1	44.45	44.70	2	12,807	0.02%
2020/12/09	5	45.46	4	45.43	45.35	1	12,742	0.01%
2020/12/08	0	0.00	7.2	45.36	45.65	-7.2	12,656	-0.06%
2020/12/07	3	44.00	11	43.30	43.35	-8	12,547	-0.06%
2020/12/04	11	45.58	1	45.40	44.60	10	12,490	0.08%
2020/12/03	8	46.54	13.1	45.89	45.25	-5.1	12,427	-0.04%
2020/12/02	0	0.00	1	45.00	44.45	-1	12,171	-0.01%
2020/12/01	14.2	44.22	3	44.10	45.15	11.2	12,125	0.09%
2020/11/30	14	45.34	12	45.29	44.75	2	12,054	0.02%
2020/11/27	8	46.19	3	46.35	45.80	5	12,014	0.04%
2020/11/26	67	47.95	7	47.13	46.60	60	11,865	0.51%
2020/11/25	13	43.99	65.4	44.02	46.20	-52.4	10,989	-0.48%
2020/11/24	11	42.70	16	43.68	42.00	-5	10,673	-0.05%
2020/11/23	0	0.00	1.1	42.77	42.60	-1.1	10,663	-0.01%
2020/11/20	3	40.58	21	41.89	42.15	-18	10,739	-0.17%
2020/11/19	11	40.89	4	41.06	40.70	7	10,697	0.07%
2020/11/18	12	40.72	0	0.00	40.55	12	10,809	0.11%
2020/11/17	0	0.00	12	40.85	40.70	-12	10,776	-0.11%
2020/11/16	6	41.41	2	41.25	41.05	4	10,733	0.04%
2020/11/13	1	42.80	0	0.00	42.05	1	10,637	0.01%
2020/11/12	28	43.67	7	43.62	42.55	21	10,542	0.20%
2020/11/11	0	0.00	1	42.60	42.50	-1	10,249	-0.01%
2020/11/10	9	41.82	0	0.00	42.25	9	10,302	0.09%
2020/11/09	2	42.03	14	43.20	43.80	-12	10,155	-0.12%
2020/11/05	1	40.90	1	41.00	41.00	0	9,856	0.00%
2020/11/04	1	40.30	1	40.30	40.30	0	9,819	0.00%
2020/11/03	3	40.05	1.1	39.77	40.50	1.9	9,778	0.02%
2020/11/02	3	39.88	2	39.13	38.95	1	9,719	0.01%
2020/10/30	2	41.60	4	40.41	40.10	-2	9,624	-0.02%
2020/10/29	10	41.18	12	40.94	41.00	-2	9,536	-0.02%
2020/10/28	7	43.16	9	42.61	42.20	-2	9,447	-0.02%
2020/10/27	9	41.32	8	41.04	42.30	1	9,165	0.01%
2020/10/26	6	40.92	7	41.20	40.95	-1	9,050	-0.01%
2020/10/23	15	42.12	6	41.89	41.20	9	8,939	0.10%
2020/10/22	1	42.05	0	0.00	41.50	1	8,835	0.01%
2020/10/21	2	42.65	4	43.05	42.55	-2	8,719	-0.02%
2020/10/20	9	42.70	79	42.83	42.30	-70	8,530	-0.82%
2020/10/19	76	42.73	6	42.98	43.20	70	8,423	0.83%
2020/10/16	102	46.51	91	42.40	41.40	11	8,114	0.14%	大買/
2020/10/15	56	44.35	54	43.40	43.65	2	7,442	0.03%
2020/10/14	9	43.59	164	44.19	43.70	-155	7,267	-2.13%	大賣/鉅額交易
2020/10/13	17	43.79	38	43.31	44.05	-21	7,006	-0.30%
2020/10/12	85	41.86	5	42.34	43.00	80	6,678	1.20%
2020/10/08	206	40.37	54	40.11	41.20	152	6,058	2.51%	大買/鉅額交易
2020/10/07	8	37.54	9	38.69	39.35	-1	5,172	-0.02%
2020/10/06	0	0.00	16	35.79	35.80	-16	4,764	-0.34%
2020/10/05	1	35.20	0	0.00	35.30	1	4,679	0.02%
2020/09/30	5	32.56	9	32.79	33.50	-4	4,562	-0.09%
2020/09/29	2	33.43	5	33.47	32.55	-3	4,516	-0.07%
2020/09/28	4	34.60	15	36.00	34.30	-11	4,508	-0.24%
2020/09/25	2	36.00	62	35.45	34.60	-60	4,452	-1.35%
2020/09/24	13	36.35	122	36.60	36.30	-109	4,221	-2.58%	大賣/鉅額交易
2020/09/23	66	37.12	14	36.93	36.25	52	3,918	1.33%
2020/09/22	125	36.30	12	35.70	37.10	113	3,531	3.20%	大買/鉅額交易
2020/09/21	10	33.83	29	35.00	35.35	-19	2,783	-0.68%
2020/09/18	8	32.11	26	32.07	32.15	-18	2,251	-0.80%
2020/09/15	0	0.00	3	28.80	28.95	-3	1,920	-0.16%
2020/09/14	0	0.00	5	28.50	28.50	-5	1,938	-0.26%
2020/09/11	5	28.20	4	28.40	28.10	1	1,938	0.05%
2020/09/09	4	28.30	4	28.25	29.15	0	1,939	0.00%
2020/09/03	13	30.17	5	29.90	29.95	8	1,944	0.41%
2020/09/02	8	30.66	0	0.00	30.75	8	2,006	0.40%
2020/09/01	2	29.28	4	29.63	29.90	-2	2,010	-0.10%
2020/08/31	22	29.77	0	0.00	29.30	22	1,989	1.11%
2020/08/28	32	30.08	0	0.00	30.00	32	1,961	1.63%
2020/08/27	0	0.00	16	30.52	30.95	-16	1,923	-0.83%
2020/08/26	16	29.51	10.1	31.00	31.45	5.9	1,811	0.33%
2020/08/25	0	0.00	1	29.10	29.20	-1	1,644	-0.06%
2020/08/24	4	29.41	0	0.00	29.80	4	1,579	0.25%
2020/07/21	10	27.78	0	0.00	27.80	10	1,118	0.89%
2020/07/20	0	0.00	0.2	27.50	27.50	-0.2	1,118	-0.01%
2020/07/17	0	0.00	1	27.90	27.15	-1	1,115	-0.09%
2020/07/16	0	0.00	10	27.85	27.80	-10	1,109	-0.90%
2020/07/10	2	28.55	2	28.20	28.30	0	1,094	0.00%
2020/07/09	10	29.80	0	0.00	29.60	10	1,080	0.93%
2020/07/08	0	0.00	1	29.65	29.65	-1	1,060	-0.09%
2020/07/07	13	31.49	2.6	30.37	29.55	10.4	1,044	1.00%
2020/07/06	3	30.32	0	0.00	30.60	3	943	0.32%
2020/06/24	1	28.30	1	27.80	29.05	0	774	0.00%
2020/06/19	4	28.30	0	0.00	28.15	4	717	0.56%
2020/06/15	0	0.00	1	27.00	26.45	-1	675	-0.15%
2020/06/10	0	28.00	0	0.00	28.20	0	651	0.01%
2020/06/09	1	30.00	3	29.65	28.75	-2	650	-0.31%
2020/06/08	0	0.00	3.5	28.49	29.05	-3.5	558	-0.62%
2020/06/04	0	0.00	1	25.75	25.95	-1	501	-0.20%
2020/06/03	3	25.45	0	0.00	25.40	3	490	0.61%
2020/05/28	3	25.10	0	0.00	24.55	3	479	0.63%
2020/05/21	0	0.00	1	25.75	25.35	-1	460	-0.22%
2020/05/20	1	25.95	3	24.90	25.25	-2	460	-0.43%
2020/05/12	1	25.75	0	0.00	25.50	1	446	0.22%
2020/05/11	0	25.40	0	0.00	25.45	0	445	0.01%
2020/05/08	1	25.20	0	0.00	25.40	1	441	0.23%
2020/04/28	0	0.00	1	22.35	22.30	-1	405	-0.25%
2020/04/22	1	20.40	0	0.00	21.55	1	414	0.24%
2020/04/21	0	0.00	1	21.25	20.85	-1	410	-0.24%
2020/04/17	0	0.00	0.9	21.60	21.75	-0.9	404	-0.23%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/03/24	1	16.40	0	0.00	16.45	1	432	0.23%
2020/03/16	0	0.00	0.3	18.90	18.60	-0.3	629	-0.05%
2020/03/13	3	19.92	0	0.00	20.25	3	728	0.41%
2020/03/09	0	24.45	0	0.00	24.60	0	827	0.00%
2020/02/27	0	0.00	3	25.05	25.10	-3	809	-0.37%
2020/02/17	0	0.00	1	26.35	26.05	-1	774	-0.13%
2020/02/14	3	26.30	0	0.00	26.25	3	772	0.39%
2020/02/11	1	25.30	0	0.00	25.20	1	770	0.13%
2020/01/30	0	0.00	3	25.45	25.45	-3	799	-0.38%
2020/01/08	4	28.34	1	28.35	28.05	3	985	0.30%
2020/01/06	0	28.65	0	0.00	28.65	0	982	0.00%
2020/01/03	0	29.70	0	0.00	29.30	0	978	0.00%
2019/12/30	0	0.00	5	30.05	30.05	-5	974	-0.51%
2019/12/26	5	30.00	0	0.00	30.05	5	955	0.52%
2019/12/18	0	30.40	0	0.00	30.05	0	941	0.00%
2019/12/17	4	31.30	27	32.69	30.90	-23	924	-2.49%
2019/12/16	22	30.27	2	30.70	30.50	20	867	2.31%
2019/12/13	0	28.70	0	0.00	28.80	0	809	0.00%
2019/12/12	0	29.35	0	0.00	29.45	0	803	0.00%
2019/12/11	0	0.00	1	29.90	29.85	-1	797	-0.13%
2019/12/10	2	29.70	0	0.00	29.70	2	786	0.25%
2019/12/09	1	29.72	0	0.00	29.20	1	685	0.15%
2019/11/29	0	27.35	0	0.00	27.35	0	569	0.01%
2019/11/20	0	27.50	0	0.00	27.65	0	607	0.01%
2019/11/11	0	27.60	0	0.00	27.70	0	703	0.01%
2019/11/07	0	28.50	0	0.00	28.50	0	702	0.01%
2019/11/06	0	29.10	0	0.00	29.10	0	695	0.01%
2019/11/05	0	29.15	0	0.00	29.20	0	693	0.01%
2019/11/04	0	29.10	0	0.00	29.15	0	695	0.01%
2019/11/01	0	29.45	0	0.00	29.60	0	692	0.01%
2019/10/31	0	29.10	1	29.15	29.10	-1	691	-0.14%
2019/10/28	1	31.00	0	0.00	30.60	1	667	0.15%
2019/10/25	0	0.00	2	29.35	30.50	-2	613	-0.33%
2019/10/22	0	0.00	2	29.10	29.20	-2	577	-0.35%
2019/10/21	0	0.00	1	28.30	28.60	-1	568	-0.18%
2019/10/16	0	0.00	2	29.33	28.20	-2	587	-0.34%
2019/10/04	0	0.00	1	28.10	28.00	-1	627	-0.16%
2019/10/03	0	0.00	3	27.60	27.75	-3	625	-0.48%
2019/10/02	4	27.85	4	28.15	27.75	0	633	0.00%
2019/09/27	4	27.45	0	0.00	27.15	4	629	0.64%
2019/09/26	0	0.00	5	28.65	28.35	-5	622	-0.80%
2019/09/20	0	0.00	3	28.92	28.80	-3	619	-0.48%
2019/09/19	9	29.25	13	29.30	29.20	-4	610	-0.66%
2019/09/18	3	27.80	0	0.00	27.85	3	544	0.55%
2019/09/17	0	0.00	1	27.70	27.60	-1	560	-0.18%
2019/09/16	4	27.35	2	27.38	27.35	2	564	0.35%
2019/09/02	4	28.95	1	28.95	29.10	3	563	0.53%
2019/08/30	0	0.00	3	29.00	28.75	-3	558	-0.54%
2019/08/26	0	0.00	1	27.70	27.65	-1	540	-0.19%
2019/08/23	1	28.45	0	0.00	28.40	1	541	0.18%
2019/08/22	1	28.65	0	0.00	28.70	1	536	0.19%
2019/08/21	3	29.40	10	29.50	29.55	-7	515	-1.36%
2019/08/20	1	29.55	4	30.03	29.40	-3	509	-0.59%
2019/08/19	3	28.25	0	28.00	28.20	3	445	0.67%
2019/08/07	0	0.00	1	26.90	26.60	-1	446	-0.22%
2019/08/05	2	26.70	0	0.00	26.65	2	450	0.44%
2019/08/01	0	0.00	9	27.90	27.90	-9	455	-1.98%
2019/07/31	2	28.20	0	0.00	28.25	2	457	0.44%
2019/07/30	0	0.00	10	28.48	28.05	-10	457	-2.18%
2019/07/25	4	29.30	0	0.00	29.40	4	480	0.83%
2019/07/24	3	30.15	0	0.00	29.50	3	472	0.63%
2019/07/18	0	0.00	2	29.20	29.05	-2	428	-0.47%
2019/07/16	19	29.16	1	29.00	29.80	18	396	4.55%
2019/07/11	0	0.00	2	26.75	26.80	-2	414	-0.48%
2019/07/09	0	0.00	1	26.95	26.90	-1	449	-0.22%
2019/07/08	0	0.00	5	27.10	27.15	-5	452	-1.11%
2019/07/05	6	26.88	0	0.00	27.05	6	447	1.34%
2019/07/01	0	0.00	2	26.55	26.30	-2	455	-0.44%
2019/06/25	0	0.00	7	26.13	26.15	-7	461	-1.52%
2019/06/24	10	26.62	0	0.00	26.35	10	461	2.17%
2019/05/31	1	25.45	0	0.00	25.25	1	485	0.21%
2019/05/27	0	0.00	10	23.90	23.95	-10	494	-2.02%
2019/05/24	0	0.00	15	24.15	24.30	-15	520	-2.88%
2019/05/17	2	25.60	2	26.35	25.45	0	589	0.00%
2019/05/13	1	25.80	1	25.60	25.60	0	704	0.00%
2019/05/10	5	26.80	0	0.00	26.90	5	708	0.71%
2019/05/02	0	0.00	2	29.65	29.75	-2	722	-0.28%
2019/04/30	5	28.30	0	0.00	28.30	5	702	0.71%
2019/04/29	0	0.00	13	28.50	28.35	-13	726	-1.79%
2019/04/26	3	29.35	1.9	28.98	29.15	1.1	778	0.14%
2019/04/22	1	30.10	0	0.00	30.10	1	833	0.12%
2019/04/18	5	30.15	8	31.06	30.20	-3	835	-0.36%
2019/04/17	25	31.45	0	0.00	31.30	25	832	3.00%
2019/04/10	0	0.00	1	30.15	30.05	-1	772	-0.13%
2019/04/08	1	30.15	1	30.15	30.25	0	802	0.00%
2019/04/03	5	29.60	0	0.00	29.70	5	810	0.62%
2019/04/02	0	0.00	2	29.30	29.30	-2	812	-0.25%
2019/04/01	1	29.30	1	29.30	29.20	0	817	0.00%
2019/03/29	0	29.30	0	0.00	29.30	0	814	0.00%
2019/03/27	0	0.00	2	29.40	29.30	-2	849	-0.24%
2019/03/22	1	30.05	2	29.80	29.80	-1	897	-0.11%
2019/03/19	1	30.05	1	30.15	30.05	0	1,094	0.00%
2019/03/18	2	29.80	1	29.95	29.95	1	1,097	0.09%
2019/03/15	2	30.70	2	30.55	30.50	0	1,101	0.00%
2019/03/14	3	30.82	0	0.00	30.50	3	1,128	0.27%
2019/03/13	2	30.50	1	30.80	30.80	1	1,172	0.09%
2019/03/07	1	32.30	0	0.00	31.50	1	1,347	0.07%
2019/03/04	0	0.00	1	32.50	32.50	-1	1,526	-0.07%
2019/02/22	2	32.70	0	0.00	32.15	2	1,590	0.13%
2019/02/19	2	33.45	0	0.00	33.25	2	1,593	0.13%
2019/02/14	16	33.59	0	0.00	32.95	16	1,575	1.02%
2019/02/13	0	0.00	1	32.10	32.10	-1	1,523	-0.07%
2019/02/12	1	31.50	0	0.00	32.45	1	1,507	0.07%
2019/02/11	0	0.00	1	31.35	31.15	-1	1,492	-0.07%
2019/01/30	1	30.30	1	30.45	30.20	0	1,494	0.00%
2019/01/24	0	0.00	1	30.75	30.45	-1	1,546	-0.06%
2019/01/21	0	0.00	5	31.61	31.00	-5	1,553	-0.32%
2019/01/18	5	31.33	1	31.00	31.10	4	1,541	0.26%
2019/01/17	2	30.48	0	0.00	30.20	2	1,501	0.13%
2019/01/16	0	0.00	10	30.82	30.70	-10	1,499	-0.67%
2019/01/15	10	30.36	1	30.80	30.30	9	1,479	0.61%
2019/01/09	1	30.30	0	0.00	30.20	1	1,464	0.07%
2018/12/25	0	0.00	1	29.75	30.15	-1	1,534	-0.07%
2018/12/21	0	0.00	1	30.00	30.25	-1	1,574	-0.06%
2018/12/20	1	29.90	10	29.63	29.35	-9	1,603	-0.56%
2018/12/19	1	31.80	6	31.27	30.90	-5	1,633	-0.31%
2018/12/18	7	31.81	0	0.00	31.65	7	1,701	0.41%
2018/12/17	1	33.10	2	33.03	32.85	-1	1,690	-0.06%
2018/12/14	8	33.06	0	0.00	33.10	8	1,685	0.47%
2018/12/13	1	34.85	7	34.25	34.05	-6	1,671	-0.36%
2018/12/12	3	34.23	5	34.09	34.75	-2	1,598	-0.13%
2018/12/07	2	31.95	13	32.31	31.95	-11	1,514	-0.73%
2018/12/06	9	31.87	1	32.00	31.00	8	1,502	0.53%
2018/12/05	12	33.05	10	33.91	33.65	2	1,477	0.14%
2018/12/04	4	33.51	1	32.95	32.80	3	1,404	0.21%
2018/12/03	2	33.93	2	33.45	33.40	0	1,405	0.00%
2018/11/30	3	32.20	3	32.10	32.15	0	1,372	0.00%
2018/11/29	0	0.00	5	32.95	31.60	-5	1,357	-0.37%
2018/11/28	23	32.61	15	32.31	32.40	8	1,331	0.60%
2018/11/27	0	0.00	3	31.15	31.50	-3	1,287	-0.23%
2018/11/22	1	31.75	2	31.20	29.60	-1	1,286	-0.08%
2018/11/21	1	29.15	3	29.40	30.60	-2	1,252	-0.16%
2018/11/20	3	29.87	1	29.40	29.30	2	1,267	0.16%
2018/11/19	2	29.45	5	29.47	29.45	-3	1,277	-0.23%
2018/11/16	3	29.02	0	0.00	29.00	3	1,281	0.23%
2018/11/15	2	29.20	13	29.22	29.15	-11	1,293	-0.85%
2018/11/14	2	29.00	5	29.08	28.55	-3	1,273	-0.24%
2018/11/13	0	0.00	1	27.55	28.70	-1	1,296	-0.08%
2018/11/12	1	29.70	0	0.00	28.75	1	1,364	0.07%
2018/11/08	11	30.33	1	29.60	29.30	10	1,407	0.71%
2018/11/07	1	29.50	10	29.88	30.25	-9	1,430	-0.63%
2018/11/06	8	31.59	0	0.00	29.15	8	1,493	0.54%
2018/11/02	0	0.00	1	30.30	29.90	-1	1,565	-0.06%
2018/11/01	1	28.50	2	29.75	29.65	-1	1,568	-0.06%
2018/10/31	4	28.80	0	0.00	28.70	4	1,633	0.24%
2018/10/30	2	27.10	0	0.00	27.00	2	1,640	0.12%
2018/10/29	2	27.00	1	26.90	26.90	1	1,679	0.06%
2018/10/26	2	26.88	0	0.00	26.60	2	1,727	0.12%
2018/10/25	0	0.00	2	26.60	26.60	-2	1,752	-0.11%
2018/10/24	0	0.00	1	30.20	29.50	-1	1,787	-0.06%
2018/10/19	1	29.60	1	29.95	30.45	0	2,012	0.00%
2018/10/16	0	0.00	1	31.20	31.05	-1	2,333	-0.04%
2018/10/15	1	31.00	4	30.65	30.45	-3	2,398	-0.13%
2018/10/12	4	30.05	2	30.38	30.10	2	2,461	0.08%
2018/10/11	3	29.85	1	29.75	29.70	2	2,622	0.08%
2018/10/09	0	0.00	3	32.50	33.00	-3	2,962	-0.10%
2018/10/08	0	0.00	1	34.20	33.50	-1	3,113	-0.03%
2018/10/05	3	34.27	3	34.67	33.40	0	3,160	0.00%
2018/10/04	1	37.70	1	37.55	37.10	0	3,165	0.00%
2018/10/02	1	39.60	1	40.50	39.40	0	3,295	0.00%
2018/10/01	1	39.20	0	0.00	39.70	1	3,370	0.03%
2018/09/28	2	39.55	0	0.00	39.30	2	3,492	0.06%
2018/09/27	1	40.80	0	0.00	39.05	1	3,610	0.03%
2018/09/26	1	40.15	0	0.00	39.60	1	3,666	0.03%
2018/09/25	1	40.65	1	41.15	41.50	0	3,821	0.00%
2018/09/19	0	0.00	1	37.20	37.20	-1	3,941	-0.03%
2018/09/18	0	0.00	2	38.05	37.20	-2	4,009	-0.05%
2018/09/14	1	38.40	0	0.00	39.35	1	4,098	0.02%
2018/09/12	1	36.85	1	37.20	37.25	0	4,137	0.00%
2018/09/11	2	38.00	2	37.10	37.90	0	4,169	0.00%
2018/09/10	2	36.40	0	0.00	36.25	2	4,208	0.05%
2018/09/07	0	0.00	3	38.50	38.60	-3	4,273	-0.07%
2018/09/06	1	41.50	3	41.55	41.10	-2	4,616	-0.04%
2018/09/05	0	0.00	1	41.55	41.25	-1	5,043	-0.02%
2018/09/04	2	41.73	1	41.80	42.00	1	5,423	0.02%
2018/09/03	1	43.25	1	41.30	41.35	0	5,702	0.00%
2018/08/29	2	43.98	10	43.64	42.95	-8	6,248	-0.13%
2018/08/28	2	42.50	1	42.25	42.20	1	6,247	0.02%
2018/08/27	0	0.00	1	41.90	43.90	-1	6,284	-0.02%
2018/08/24	5	40.26	5	40.62	40.70	0	6,352	0.00%
2018/08/23	1	42.30	1	41.95	41.75	0	6,603	0.00%
2018/08/22	6	43.05	1	42.30	42.00	5	6,918	0.07%
2018/08/21	0	0.00	1	42.30	43.30	-1	7,130	-0.01%
2018/08/20	0	0.00	7	42.35	42.30	-7	7,321	-0.10%
2018/08/17	20	44.53	12	44.78	42.60	8	7,522	0.11%
2018/08/16	1	42.55	0	0.00	42.40	1	7,599	0.01%
2018/08/15	4	42.35	2	42.15	42.00	2	7,619	0.03%
2018/08/13	0	0.00	5	41.76	42.30	-5	7,567	-0.07%
2018/08/10	5	44.80	6	45.07	43.55	-1	7,510	-0.01%
2018/08/09	3	46.40	4	46.38	46.30	-1	7,426	-0.01%
2018/08/08	1	47.65	2	47.70	46.65	-1	7,409	-0.01%
2018/08/07	3	48.63	2	48.25	47.60	1	7,390	0.01%
2018/08/06	3	47.27	7	46.89	47.20	-4	7,315	-0.05%
2018/08/03	4	46.13	3	46.30	46.80	1	7,306	0.01%
2018/08/02	1.5	46.77	1	47.80	46.00	0.5	7,270	0.01%
2018/08/01	5	48.19	1	48.50	47.80	4	7,235	0.06%
2018/07/31	1	48.70	1	47.65	47.55	0	7,208	0.00%
2018/07/30	5	48.81	6	48.63	48.40	-1	7,157	-0.01%
2018/07/27	6	51.23	4	50.80	50.40	2	7,101	0.03%
2018/07/26	4	50.80	4	51.10	50.10	0	7,045	0.00%
2018/07/25	7	50.14	4	49.46	50.50	3	6,913	0.04%
2018/07/24	18	51.04	16	50.67	50.50	2	6,842	0.03%
2018/07/23	2	47.63	5	46.78	48.50	-3	6,648	-0.05%
2018/07/20	6	49.20	11	47.50	46.90	-5	6,582	-0.08%
2018/07/19	8	48.58	9	49.03	48.80	-1	6,510	-0.02%
2018/07/18	14	49.58	13	49.39	48.90	1	6,452	0.02%
2018/07/17	29	54.43	23	53.04	50.40	6	6,275	0.10%
2018/07/16	5	55.12	10	54.55	55.50	-5	5,936	-0.08%
2018/07/13	0	0.00	7	50.59	50.50	-7	5,845	-0.12%
2018/07/12	7	49.82	1	49.25	50.20	6	5,792	0.10%
2018/07/11	6	49.22	4	49.44	48.90	2	5,753	0.03%
2018/07/10	1	48.60	2	48.20	49.85	-1	5,666	-0.02%
2018/07/09	3	49.25	8	49.01	47.80	-5	5,599	-0.09%
2018/07/06	7	46.84	9	47.90	48.50	-2	5,498	-0.04%
2018/07/05	24	50.28	24	49.36	47.00	0	5,368	0.00%
2018/07/04	6	52.27	21	49.85	51.00	-15	5,239	-0.29%
2018/07/03	52	54.51	43	53.60	53.00	9	5,140	0.18%
2018/07/02	7	52.14	1	51.20	52.00	6	4,934	0.12%
2018/06/29	2	53.80	3	53.63	53.70	-1	4,820	-0.02%
2018/06/28	6	51.35	0	0.00	52.40	6	4,759	0.13%
2018/06/27	9	50.63	4	50.80	49.60	5	4,706	0.11%
2018/06/26	5	46.86	8	47.95	49.00	-3	4,633	-0.06%
2018/06/25	6	47.17	8	47.99	46.75	-2	4,586	-0.04%
2018/06/22	5	50.94	9	51.26	50.00	-4	4,543	-0.09%
2018/06/21	4	53.25	2	54.35	54.80	2	4,510	0.04%
2018/06/20	3	50.90	3	50.93	52.50	0	4,481	0.00%
2018/06/19	16	54.09	6	53.27	53.20	10	4,440	0.23%
2018/06/15	2	57.40	15	56.92	57.50	-13	4,426	-0.29%
2018/06/14	23	58.35	19	58.37	60.20	4	4,339	0.09%
2018/06/13	53	58.19	44	58.64	55.50	9	3,971	0.23%
2018/06/12	32	55.34	23	55.31	56.50	9	3,542	0.25%
2018/06/11	7	50.06	17	50.95	51.40	-10	3,159	-0.32%
2018/06/08	40	44.98	29	45.64	46.80	11	2,873	0.38%
2018/06/07	12	39.93	11	39.89	42.55	1	2,515	0.04%
2018/06/06	2	39.05	1	38.70	38.70	1	2,331	0.04%
2018/06/05	1	37.80	17	37.91	38.05	-16	2,288	-0.70%
2018/06/04	5	39.33	1	40.07	39.20	4	2,223	0.18%
2018/06/01	0	0.00	1	40.00	38.80	-1	2,159	-0.05%
2018/05/31	15	40.35	9	40.84	39.05	6	2,106	0.28%
2018/05/30	5	38.93	13	38.74	40.00	-8	1,838	-0.44%
2018/05/29	17	37.16	21	38.62	36.80	-4	1,516	-0.26%
2018/05/28	13	35.94	9	35.64	36.50	4	1,287	0.31%
2018/05/25	19	34.06	3	33.17	34.00	16	1,087	1.47%
2018/05/24	1	30.40	4.8	31.61	32.20	-3.8	863	-0.43%
2018/05/23	7	29.45	15	28.49	29.30	-8	716	-1.12%
2018/05/16	5	26.75	0	0.00	26.70	5	680	0.73%
2018/05/14	5	27.50	0	0.00	27.20	5	712	0.70%
2018/05/11	3	28.00	0	0.00	27.20	3	720	0.42%
2018/05/10	1	27.80	0	0.00	27.90	1	719	0.14%
2018/05/08	1	27.55	0	0.00	27.25	1	781	0.13%
2018/05/03	0	0.00	5	25.95	25.95	-5	927	-0.54%
2018/04/30	1	26.30	0	0.00	26.25	1	1,012	0.10%
2018/04/26	0	0.00	5	25.85	25.80	-5	1,189	-0.42%
2018/04/19	7	29.48	5	29.10	28.95	2	1,219	0.16%
2018/03/26	1	26.95	0	0.00	26.90	1	1,557	0.06%
2018/03/22	0	0.00	2	28.80	28.20	-2	1,610	-0.12%
2018/03/21	10	28.95	0	0.00	28.80	10	1,605	0.62%
2018/03/09	3	28.65	0	0.00	28.55	3	1,762	0.17%
2018/03/07	2	29.25	0	0.00	28.95	2	1,780	0.11%
2018/03/06	9	29.87	9	29.88	29.00	0	1,794	0.00%
2018/03/05	0	0.00	6	29.15	28.90	-6	1,767	-0.34%
2018/02/23	5	29.70	0	0.00	29.60	5	2,046	0.24%
2018/02/12	1	28.00	1	27.85	27.60	0	2,214	0.00%
2018/02/08	0	0.00	4	28.80	28.70	-4	2,430	-0.16%
2018/02/07	0	0.00	6	29.15	28.65	-6	2,455	-0.24%
2018/02/06	0	0.00	5	29.95	28.20	-5	2,501	-0.20%
2018/02/05	2	31.05	6	30.92	31.00	-4	2,492	-0.16%
2018/02/02	3	32.03	1	32.05	32.00	2	2,516	0.08%
2018/02/01	11	33.48	4	33.85	32.50	7	2,621	0.27%
2018/01/31	3	32.75	1	33.05	33.15	2	2,615	0.08%
2018/01/30	5	33.01	4	32.96	32.60	1	2,654	0.04%
2018/01/29	13	33.15	9	33.34	33.25	4	2,665	0.15%
2018/01/25	2	31.75	1	31.75	31.70	1	2,758	0.04%
2018/01/24	0	0.00	3	31.25	32.50	-3	3,091	-0.10%
2018/01/23	5	33.58	19	33.66	32.55	-14	3,231	-0.43%
2018/01/22	5	31.15	10	30.60	31.80	-5	3,183	-0.16%
2018/01/19	2	31.35	0	0.00	31.30	2	3,406	0.06%
2018/01/18	15	32.68	9	32.59	31.70	6	3,570	0.17%
2018/01/15	5	31.70	0	0.00	32.30	5	3,810	0.13%
2018/01/09	0	0.00	4	31.18	30.50	-4	3,962	-0.10%
2018/01/08	0	0.00	12	32.29	31.90	-12	3,946	-0.30%
2018/01/05	19	32.52	10	32.80	32.35	9	3,938	0.23%
2018/01/04	1	31.95	3	31.82	31.95	-2	3,894	-0.05%
2018/01/03	1	33.50	12	32.55	32.40	-11	3,883	-0.28%
2018/01/02	9	33.08	3	32.65	32.50	6	3,851	0.16%