富鼎 (8261)-富邦-南屯券商分點個股進出

台股 » 個股 » 富鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富鼎

(8261)

可現股當沖

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

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/02	1	82.50	0	0.00	82.40	1	647	0.15%
2024/04/22	0	0.00	1	79.30	78.30	-1	700	-0.14%
2024/04/19	0	0.00	5	78.94	79.90	-5	698	-0.72%
2024/04/12	1	86.20	0	0.00	85.60	1	686	0.15%
2024/04/11	1	86.90	0	0.00	86.70	1	686	0.15%
2024/04/10	2	86.85	2	87.25	86.50	0	688	0.00%
2024/03/29	0	0.00	3	87.73	87.00	-3	681	-0.44%
2024/03/28	0	85.70	2	87.05	88.50	-2	670	-0.30%
2024/03/25	2	85.40	0	0.00	85.20	2	645	0.31%
2024/03/22	0	84.60	1	85.30	85.30	-1	664	-0.15%
2024/03/21	1	84.20	0	0.00	84.00	1	678	0.15%
2024/03/15	0	0.00	1	85.50	84.20	-1	771	-0.13%
2024/03/14	0	0.00	1	85.40	84.60	-1	812	-0.12%
2024/03/13	1	84.90	0	0.00	84.60	1	862	0.12%
2024/03/12	1	85.30	1	85.20	86.50	0	885	0.00%
2024/03/08	0	0.00	3	84.37	84.30	-3	927	-0.32%
2024/03/07	1	85.70	1	84.80	84.50	0	949	0.00%
2024/03/06	2	87.15	0	0.00	86.40	2	986	0.20%
2024/03/05	0	0.00	0	88.10	87.50	0	1,128	0.00%
2024/03/04	4	87.93	2	87.30	87.30	2	1,211	0.17%
2024/02/23	1	87.80	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0	0.00	1	89.10	89.10	-1	1,752	-0.06%
2024/02/21	1	89.90	0	0.00	89.80	1	1,918	0.05%
2024/02/20	0	90.20	0	0.00	89.60	0	1,931	0.00%
2024/02/19	9	91.27	12	91.13	91.00	-3	1,952	-0.15%
2024/02/16	4	90.80	0	0.00	90.80	4	2,006	0.20%
2024/02/15	0	0.00	1	89.40	89.40	-1	1,985	-0.05%
2024/02/05	2	86.75	1	87.00	87.40	1	1,979	0.05%
2024/02/02	0	0.00	20	88.02	87.90	-20	1,974	-1.01%
2024/01/31	1	88.70	0	0.00	88.80	1	1,982	0.05%
2024/01/30	1	89.70	1	89.00	89.20	0	1,986	0.00%
2024/01/29	2	90.50	1	90.50	90.20	1	1,990	0.05%
2024/01/26	0	0.00	0.2	90.60	90.50	-0.2	1,986	-0.01%
2024/01/25	1	90.40	0	0.00	89.40	1	1,983	0.05%
2024/01/22	0	89.20	5	88.70	89.60	-5	1,978	-0.25%
2024/01/19	3	87.63	1	87.80	87.80	2	1,985	0.10%
2024/01/18	1	88.10	0	0.00	88.00	1	1,982	0.05%
2024/01/17	1	89.00	0	0.00	88.80	1	1,990	0.05%
2024/01/11	1	91.10	0	0.00	91.70	1	1,994	0.05%
2024/01/10	1	91.00	0	0.00	91.20	1	2,054	0.05%
2024/01/08	2	93.35	0	0.00	92.50	2	2,132	0.09%
2023/12/29	2	96.55	0	0.00	97.60	2	2,131	0.09%
2023/12/26	1	97.30	0	0.00	97.40	1	2,103	0.05%
2023/12/20	1	97.70	1	98.10	97.50	0	2,081	0.00%
2023/12/18	1	99.70	0	0.00	98.40	1	2,050	0.05%
2023/12/14	0	102.50	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	1	101.50	1	102.50	101.50	0	2,011	0.00%
2023/12/12	10	103.00	11	101.64	101.50	-1	2,004	-0.05%
2023/12/11	1	101.00	0	0.00	102.00	1	1,969	0.05%
2023/12/08	0	0.00	3	100.07	100.00	-3	1,934	-0.16%
2023/12/07	12.2	102.77	10	101.00	101.00	2.2	1,888	0.12%
2023/12/05	2	100.75	2	100.52	101.00	0	1,864	0.00%
2023/12/04	1	102.50	0	0.00	102.50	1	1,912	0.05%
2023/12/01	5	103.40	1.1	103.53	103.50	3.9	1,899	0.21%
2023/11/30	3	107.33	6	106.33	105.50	-3	1,871	-0.16%
2023/11/29	4	101.88	4	103.00	103.00	0	1,728	0.00%
2023/11/28	3	101.00	3.2	100.37	101.00	-0.2	1,654	-0.01%
2023/11/27	1	99.40	3	96.97	96.00	-2	1,586	-0.13%
2023/11/22	4	98.10	8	97.40	98.20	-4	1,309	-0.31%
2023/11/21	1	95.10	0	0.00	94.60	1	1,184	0.08%
2023/11/20	5	96.04	6	95.00	96.90	-1	1,115	-0.09%
2023/11/17	1	89.90	1	89.70	90.00	0	955	0.00%
2023/11/16	3	89.33	1	89.30	89.40	2	948	0.21%
2023/11/15	2	89.50	2.3	87.35	89.00	-0.3	927	-0.03%
2023/11/14	0	0.00	1	84.80	84.70	-1	870	-0.12%
2023/11/13	2	84.85	1	84.10	83.90	1	878	0.11%
2023/11/10	1	85.00	0	0.00	85.00	1	876	0.11%
2023/11/09	1	86.90	0	0.00	86.50	1	879	0.11%
2023/11/03	0	0.00	1	85.70	86.10	-1	880	-0.11%
2023/11/02	2.4	85.05	2	85.20	84.60	0.4	876	0.04%
2023/10/31	2	84.55	1	85.40	83.00	1	877	0.11%
2023/10/30	0	0.00	1	85.50	85.20	-1	872	-0.11%
2023/10/27	1	87.30	1	88.20	86.10	0	868	0.00%
2023/10/26	1	86.40	1	85.30	85.50	0	861	0.00%
2023/10/25	1	87.30	2	87.40	86.90	-1	868	-0.12%
2023/10/24	0	0.00	2.1	85.51	85.60	-2.1	859	-0.24%
2023/10/20	3.3	86.93	3	86.93	86.90	0.3	861	0.03%
2023/10/19	1	88.40	0	0.00	88.00	1	858	0.12%
2023/10/18	6	88.80	4.2	88.69	89.40	1.9	854	0.22%
2023/10/17	11	89.57	13	90.25	89.40	-2	793	-0.25%
2023/10/16	1	84.60	0	0.00	84.20	1	720	0.14%
2023/10/13	2	87.20	0	0.00	87.20	2	716	0.28%
2023/10/12	0	0.00	1.2	86.15	87.50	-1.2	695	-0.17%
2023/10/11	1	83.90	0	0.00	84.00	1	687	0.15%
2023/10/05	1	83.90	0	0.00	83.50	1	706	0.14%
2023/10/04	0.2	83.00	1	83.00	83.10	-0.8	714	-0.11%
2023/10/03	0	0.00	1	84.50	84.00	-1	737	-0.14%
2023/10/02	1	84.00	0	0.00	84.30	1	756	0.13%
2023/09/28	1	83.50	0	0.00	82.60	1	762	0.13%
2023/09/27	1	83.60	1	82.80	82.80	0	770	0.00%
2023/09/26	0	84.90	0	0.00	83.50	0	787	0.00%
2023/09/25	0	84.30	0	0.00	85.00	0	806	0.00%
2023/09/20	1	84.80	1	85.00	84.90	0	812	0.00%
2023/09/19	0.1	87.18	1	87.20	86.00	-1	814	-0.12%
2023/09/18	1	88.00	0	0.00	88.10	1	810	0.12%
2023/09/15	0	0.00	1	86.80	87.30	-1	809	-0.12%
2023/09/14	0	87.20	0	87.80	87.40	0	807	0.00%
2023/09/13	1	86.70	1	87.40	86.80	0	801	0.00%
2023/09/12	1	85.30	2	85.40	85.50	-1	803	-0.12%
2023/09/11	0	0.00	1	85.30	85.30	-1	804	-0.12%
2023/09/08	1	86.90	1	86.40	87.50	0	809	0.00%
2023/09/07	3	88.70	0	0.00	88.00	3	814	0.37%
2023/09/01	1	83.50	0	0.00	83.10	1	743	0.13%
2023/08/31	0.5	82.70	0	0.00	82.10	0.5	771	0.06%
2023/08/30	0.5	82.00	1	81.60	82.40	-0.5	773	-0.06%
2023/08/29	1	80.50	0	0.00	81.70	1	777	0.13%
2023/08/25	0.1	81.70	1	81.90	81.80	-1	811	-0.12%
2023/08/24	0	0.00	1	82.40	81.40	-1	812	-0.12%
2023/08/23	1	81.30	0	0.00	81.80	1	813	0.12%
2023/08/22	0	0.00	1	81.40	81.20	-1	810	-0.12%
2023/08/21	1	83.00	1	82.40	82.70	0	807	0.00%
2023/08/18	0.1	84.50	0	0.00	83.80	0.1	805	0.01%
2023/08/17	0	0.00	1	84.40	85.50	-1	805	-0.12%
2023/08/14	1	83.50	0	0.00	84.30	1	938	0.11%
2023/08/10	0	0.00	3	90.80	89.70	-3	927	-0.32%
2023/08/09	1	92.40	0	0.00	91.80	1	923	0.11%
2023/08/02	1	92.50	1	91.70	91.90	0	952	0.00%
2023/07/31	3	95.97	0	0.00	94.40	3	954	0.31%
2023/07/28	1	94.10	1	96.20	96.30	0	957	0.00%
2023/07/24	1	91.41	0	0.00	91.20	1	962	0.11%
2023/07/21	0.1	94.74	0	0.00	94.00	0.1	963	0.01%
2023/07/20	1	97.00	0	0.00	96.30	1	973	0.10%
2023/07/19	3	98.00	0	0.00	96.50	3	981	0.31%
2023/07/18	0	0.00	4	97.38	97.10	-4	1,007	-0.40%
2023/07/12	4	98.15	1	97.00	98.80	3	1,143	0.26%
2023/07/11	0	0.00	17	96.10	96.50	-17	1,159	-1.47%
2023/07/10	2.1	96.41	3.3	96.43	95.90	-1.2	1,224	-0.10%
2023/07/07	2.1	99.19	0	0.00	98.90	2.1	1,259	0.17%
2023/07/06	1.2	100.08	0	0.00	100.00	1.2	1,393	0.09%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	0.8	102.50	0	0.00	102.00	0.8	1,414	0.06%
2023/07/03	0	0.00	0	106.50	106.50	0	1,401	0.00%
2023/06/29	0	0.00	0.1	105.50	105.50	-0.1	1,390	-0.01%
2023/06/27	1	106.00	0	0.00	105.50	1	1,421	0.07%
2023/06/26	1	106.50	0	106.50	106.00	1	1,425	0.07%
2023/06/20	0	0.00	1	105.00	105.50	-1	1,432	-0.07%
2023/06/19	0.5	106.50	0	0.00	105.00	0.5	1,438	0.03%
2023/06/16	0	0.00	1	107.00	107.00	-1	1,432	-0.07%
2023/06/14	1	110.00	4	109.00	109.00	-3	1,455	-0.21%
2023/06/13	17	109.50	0	0.00	110.00	17	1,462	1.16%
2023/06/12	1	108.50	2	108.00	108.50	-1	1,447	-0.07%
2023/06/08	0	0.00	2	108.00	107.50	-2	1,468	-0.14%
2023/06/07	3	108.17	0	0.00	108.00	3	1,475	0.20%
2023/06/06	0	0.00	2	110.00	110.50	-2	1,468	-0.14%
2023/06/02	1	109.00	5	108.50	108.00	-4	1,470	-0.27%
2023/06/01	11	109.27	0	109.00	108.50	11	1,480	0.74%
2023/05/30	0	0.00	0.3	107.50	105.50	-0.3	1,458	-0.02%
2023/05/29	0	0.00	3	106.00	106.50	-3	1,464	-0.20%
2023/05/26	0	0.00	0.7	105.00	104.50	-0.7	1,472	-0.04%
2023/05/25	1	104.50	0	0.00	104.50	1	1,487	0.07%
2023/05/24	0	0.00	0.5	105.09	104.50	-0.5	1,533	-0.03%
2023/05/23	0	0.00	0.1	106.00	106.00	-0.1	1,548	0.00%
2023/05/22	0.3	106.00	0.1	105.50	106.50	0.3	1,570	0.02%
2023/05/19	27.2	111.24	25.7	110.96	105.00	1.5	1,628	0.09%
2023/05/18	0.4	102.94	1	101.00	105.00	-0.6	1,577	-0.04%
2023/05/17	0	99.98	0	0.00	100.50	0	1,567	0.00%
2023/05/15	0	0.00	2	98.80	98.70	-2	1,581	-0.13%
2023/05/12	1	98.90	0	0.00	100.50	1	1,610	0.06%
2023/05/11	1.1	100.55	0	0.00	100.50	1.1	1,694	0.06%
2023/05/10	1	101.50	1	102.00	102.00	0	1,751	0.00%
2023/05/09	1.3	102.62	1	102.00	102.00	0.3	1,770	0.02%
2023/05/04	0	0.00	0	104.00	103.00	0	1,918	0.00%
2023/05/03	0	104.00	0	0.00	104.00	0	1,955	0.00%
2023/04/26	1	102.50	0	102.50	103.00	1	2,160	0.04%
2023/04/25	1	103.00	0	104.00	103.00	1	2,192	0.05%
2023/04/21	1.3	107.27	0	106.50	105.50	1.3	2,272	0.06%
2023/04/20	0	0.00	1	110.50	109.50	-1	2,252	-0.04%
2023/04/19	1	113.00	3	112.50	113.00	-2	2,261	-0.09%
2023/04/18	1	115.00	0	0.00	114.00	1	2,230	0.05%
2023/04/14	0	0.00	1	114.00	113.00	-1	2,170	-0.05%
2023/04/13	0	0.00	0.6	113.50	113.50	-0.6	2,158	-0.03%
2023/04/12	1.6	113.19	0	112.50	114.50	1.6	2,102	0.08%
2023/04/11	15	113.63	18	114.25	113.50	-3	2,065	-0.14%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/29	15	103.27	15	102.50	102.50	0	2,010	0.00%
2023/03/28	2	106.25	1	104.00	104.00	1	2,027	0.05%
2023/03/27	0	0.00	2	106.50	106.00	-2	2,040	-0.10%
2023/03/24	1	107.50	0	0.00	107.00	1	2,084	0.05%
2023/03/23	0	0.00	1	106.50	106.50	-1	2,109	-0.05%
2023/03/20	0	0.00	1	105.00	106.00	-1	2,147	-0.05%
2023/03/17	3	103.00	0	0.00	103.00	3	2,175	0.14%
2023/03/16	1	102.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	0	106.00	0	0.00	105.00	0	2,250	0.00%
2023/03/14	1	105.50	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	1	106.00	106.00	0	2,404	0.00%
2023/03/10	0	0.00	1	109.00	108.50	-1	2,547	-0.04%
2023/03/09	0	0.00	4	113.50	111.50	-4	2,621	-0.15%
2023/03/07	2	112.75	1	112.50	112.00	1	2,729	0.04%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/03/01	1	108.50	1	108.50	109.50	0	3,436	0.00%
2023/02/23	1	110.50	17	109.50	110.00	-16	3,453	-0.46%
2023/02/22	2	109.50	4	110.50	109.50	-2	3,523	-0.06%
2023/02/21	2	113.50	1	113.50	113.50	1	3,503	0.03%
2023/02/20	0.1	114.40	1	114.00	113.50	-0.9	3,542	-0.03%
2023/02/17	17	115.88	0	0.00	114.50	17	3,544	0.48%
2023/02/16	0	0.00	1	115.00	115.00	-1	3,498	-0.03%
2023/02/15	2	110.75	0	0.00	110.50	2	3,488	0.06%
2023/02/13	5	111.20	10	111.00	111.00	-5	3,523	-0.14%
2023/02/10	0	0.00	1	112.00	111.50	-1	3,566	-0.03%
2023/02/09	4	115.00	1	116.50	113.50	3	3,566	0.08%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/06	10	113.00	0	113.50	112.50	10	3,540	0.28%
2023/02/03	2	113.50	2	115.75	112.50	0	3,527	0.00%
2023/02/02	1	115.00	2	115.25	115.50	-1	3,484	-0.03%
2023/02/01	0	0.00	7	113.50	114.50	-7	3,433	-0.20%
2023/01/31	4	113.88	2	113.75	114.00	2	3,417	0.06%
2023/01/30	2	110.25	4	110.75	111.00	-2	3,334	-0.06%
2023/01/17	0	104.50	0	0.00	105.00	0	3,263	0.00%
2023/01/13	1	104.50	0	0.00	104.00	1	3,316	0.03%
2023/01/12	3	109.50	6	108.67	107.00	-3	3,310	-0.09%
2023/01/11	1	106.00	0	0.00	106.50	1	3,244	0.03%
2023/01/09	1	107.50	0	0.00	107.00	1	3,355	0.03%
2023/01/06	1	105.00	1	105.00	105.50	0	3,422	0.00%
2023/01/05	0	0.00	4	107.00	104.00	-4	3,518	-0.11%
2023/01/04	4	105.50	1	105.00	105.00	3	3,545	0.08%
2022/12/30	1	105.50	1	104.50	104.00	0	3,607	0.00%
2022/12/29	2	105.00	0	0.00	105.00	2	3,659	0.05%
2022/12/28	0	0.00	3	108.17	105.50	-3	3,714	-0.08%
2022/12/26	6	107.00	0	0.00	106.50	6	3,713	0.16%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	2	108.25	2	104.75	105.00	0	3,921	0.00%
2022/12/19	1	108.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	21	109.50	0	0.00	110.00	21	4,027	0.52%
2022/12/15	0	107.00	0	0.00	109.00	0	4,055	0.00%
2022/12/14	1	106.00	2	105.75	107.00	-1	4,121	-0.02%
2022/12/12	4	107.00	1	106.50	107.00	3	4,248	0.07%
2022/12/09	2	108.00	6	107.08	107.00	-4	4,281	-0.09%
2022/12/08	1	110.50	3	111.17	110.50	-2	4,270	-0.05%
2022/12/07	1	110.00	7	111.50	110.00	-6	4,274	-0.14%
2022/12/06	3	117.00	0	0.00	114.50	3	4,241	0.07%
2022/12/05	1	121.50	2	119.75	117.00	-1	4,218	-0.02%
2022/12/02	6	118.50	6	119.24	117.50	0	4,157	0.00%
2022/12/01	6.1	116.16	7	116.43	114.50	-0.9	4,057	-0.02%
2022/11/30	1	114.00	2	114.25	114.50	-1	4,032	-0.02%
2022/11/29	1	113.00	2	112.50	113.50	-1	4,017	-0.02%
2022/11/28	5	114.10	8	113.75	114.00	-3	3,993	-0.08%
2022/11/25	8	111.44	6	112.08	110.50	2	3,984	0.05%
2022/11/24	3	110.17	3	109.67	110.50	0	3,893	0.00%
2022/11/23	113	110.27	110	108.85	107.00	3	3,705	0.08%	大買/大賣/
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/21	4	103.25	0	0.00	102.00	4	3,749	0.11%
2022/11/18	10	105.60	4	106.25	103.50	6	3,830	0.16%
2022/11/17	2	103.25	1	104.00	104.00	1	3,893	0.03%
2022/11/16	1	103.00	4	103.00	102.50	-3	4,041	-0.07%
2022/11/15	1	101.50	3	101.50	101.50	-2	4,106	-0.05%
2022/11/11	3	100.33	0	101.00	99.50	3	4,747	0.06%
2022/11/10	0	98.99	1	100.00	99.20	-1	4,728	-0.02%
2022/11/09	1	101.50	1	100.50	101.00	0	4,732	0.00%
2022/11/08	41	102.93	5	101.20	99.20	36	4,748	0.76%
2022/11/07	2	102.75	2	102.00	101.50	0	4,759	0.00%
2022/11/04	1	101.50	0	0.00	101.50	1	4,767	0.02%
2022/11/03	5	100.78	2	100.75	101.50	3	4,766	0.06%
2022/11/02	3	101.67	43.2	101.50	101.00	-40.2	4,765	-0.84%
2022/11/01	0	0.00	1	95.70	96.10	-1	4,714	-0.02%
2022/10/31	2	95.00	1	95.50	94.70	1	4,756	0.02%
2022/10/28	51	93.65	1	93.50	93.60	50	4,784	1.05%
2022/10/27	1	94.50	1	96.00	96.20	0	4,854	0.00%
2022/10/26	1	95.61	2	95.35	93.20	-1	4,881	-0.02%
2022/10/25	0	95.80	0	0.00	96.10	0	4,957	0.00%
2022/10/24	1	99.00	5	98.64	95.80	-4	4,983	-0.08%
2022/10/21	2.1	96.60	2	96.60	94.50	0.1	5,022	0.00%
2022/10/20	5	97.38	1	96.61	97.80	4	5,068	0.08%
2022/10/19	2	102.21	1	100.00	98.70	1	5,122	0.02%
2022/10/18	3	102.00	3	100.50	101.50	0	5,223	0.00%
2022/10/17	1	96.40	3	97.90	101.50	-2	5,292	-0.04%
2022/10/14	6	100.29	6	100.37	100.00	0	5,387	0.00%
2022/10/13	7	96.99	1	95.50	92.30	6	5,359	0.11%
2022/10/12	11	100.55	10	101.50	102.50	1	5,301	0.02%
2022/10/11	3	102.00	26	103.29	101.50	-23	5,342	-0.43%
2022/10/07	4	108.87	2	108.75	106.50	2	5,384	0.04%
2022/10/06	2	110.50	2	110.00	111.00	0	5,442	0.00%
2022/10/05	3	109.50	8	109.94	109.00	-5	5,454	-0.09%
2022/10/03	2	104.25	1	106.00	104.50	1	5,496	0.02%
2022/09/30	4	104.50	3	102.50	105.50	1	5,576	0.02%
2022/09/29	0	0.00	1	105.50	103.50	-1	5,658	-0.02%
2022/09/28	6	105.33	2	102.50	102.00	4	5,722	0.07%
2022/09/27	5	106.20	37	106.72	107.50	-32	5,773	-0.55%
2022/09/26	1	109.52	0	0.00	108.50	1	5,793	0.02%
2022/09/23	19.1	116.78	20	114.43	112.50	-1	5,900	-0.02%
2022/09/22	1	115.00	4	115.63	116.50	-3	5,955	-0.05%
2022/09/21	5.1	114.69	3	114.83	114.00	2.1	5,995	0.03%
2022/09/20	15	113.07	13	112.54	112.50	2	6,025	0.03%
2022/09/19	11	112.91	10	112.50	112.00	1	6,148	0.02%
2022/09/16	0	0.00	0.1	111.00	109.00	-0.1	6,178	0.00%
2022/09/15	1	108.53	0	110.50	109.50	1	6,317	0.02%
2022/09/14	3	110.00	0	0.00	109.50	3	6,459	0.05%
2022/09/13	1	110.99	2	109.50	109.00	-1	6,555	-0.02%
2022/09/12	1	109.00	4.1	108.50	109.00	-3	6,682	-0.05%
2022/09/08	3	105.00	2	105.75	106.50	1	6,844	0.01%
2022/09/07	2.1	103.80	0	0.00	103.50	2.1	7,045	0.03%
2022/09/06	0	0.00	0.5	111.00	108.50	-0.5	7,081	-0.01%
2022/09/05	3	115.00	4	115.00	112.50	-1	7,186	-0.01%
2022/09/02	0	0.00	5	115.90	117.00	-5	7,256	-0.07%
2022/09/01	2	118.75	8	117.81	115.00	-6	7,378	-0.08%
2022/08/31	6	115.58	0	117.50	116.50	6	7,317	0.08%
2022/08/29	1	115.00	4	113.88	114.00	-3	8,022	-0.04%
2022/08/26	6	120.75	16	120.81	117.50	-10	8,217	-0.12%
2022/08/25	4	117.75	2	117.75	118.00	2	8,843	0.02%
2022/08/24	16.5	118.39	5	116.50	117.00	11.5	8,976	0.13%
2022/08/23	5	113.80	4	116.38	119.00	1	9,484	0.01%
2022/08/22	3	114.00	3	113.00	112.00	0	9,509	0.00%
2022/08/19	11	118.95	5	118.90	116.50	6	9,487	0.06%
2022/08/18	24	109.69	25.1	110.10	114.50	-1.1	9,186	-0.01%
2022/08/17	2	105.25	0	0.00	104.50	2	9,000	0.02%
2022/08/16	0	0.00	2	106.50	105.50	-2	9,067	-0.02%
2022/08/15	1	107.50	3	108.50	108.00	-2	9,227	-0.02%
2022/08/12	1	106.50	2.1	105.74	106.50	-1.1	9,262	-0.01%
2022/08/11	0	0.00	5	103.60	102.50	-5	9,248	-0.05%
2022/08/10	0	101.00	1	101.00	100.50	-1	9,266	-0.01%
2022/08/09	0	101.00	3	102.50	102.00	-3	9,289	-0.03%
2022/08/08	2	101.50	0	103.00	102.00	2	9,303	0.02%
2022/08/05	2	103.50	3	104.33	104.50	-1	9,291	-0.01%
2022/08/04	2	100.05	2	100.75	101.50	0	9,293	0.00%
2022/08/03	22.1	101.11	20	100.05	100.00	2.1	9,299	0.02%
2022/08/02	19	102.00	19	102.00	102.00	0	9,268	0.00%
2022/08/01	17	105.26	15	105.37	105.50	2	9,280	0.02%
2022/07/29	1	109.50	4	111.00	111.00	-3	9,384	-0.03%
2022/07/28	8	111.63	4	110.00	110.00	4	9,496	0.04%
2022/07/27	4	109.13	4	109.50	112.50	0	9,425	0.00%
2022/07/26	2	108.75	2	107.50	107.50	0	9,363	0.00%
2022/07/25	5	113.60	4	112.88	112.00	1	9,297	0.01%
2022/07/22	1	111.00	3	112.66	112.50	-2	9,187	-0.02%
2022/07/21	4	109.75	3.1	110.00	111.00	0.9	9,114	0.01%
2022/07/20	4	106.25	1	106.50	106.00	3	9,007	0.03%
2022/07/19	0.1	104.00	2	104.00	103.50	-1.9	8,974	-0.02%
2022/07/18	2	105.98	3	105.00	106.00	-1	8,934	-0.01%
2022/07/15	3	103.50	33	104.00	103.00	-30	8,863	-0.34%
2022/07/14	2	100.00	6	99.99	103.00	-4	8,786	-0.05%
2022/07/13	4	99.33	4	99.40	98.80	0	8,681	0.00%
2022/07/12	13	96.89	1	95.00	94.70	12	8,629	0.14%
2022/07/11	11	100.63	6	100.50	100.00	5	8,576	0.06%
2022/07/08	12	101.79	13	102.08	101.50	-1	8,535	-0.01%
2022/07/07	21	98.84	21	99.34	100.00	0	8,457	0.00%
2022/07/06	20	99.47	20	97.72	96.20	0	8,365	0.00%
2022/07/05	11	102.11	16	103.00	103.00	-5	8,297	-0.06%
2022/07/04	10	102.60	11	102.59	102.50	-1	8,201	-0.01%
2022/07/01	22	108.54	15	104.77	102.50	7	8,120	0.09%
2022/06/30	11	110.73	6	109.17	109.50	5	7,972	0.06%
2022/06/29	9	114.50	11	114.91	115.50	-2	7,836	-0.03%
2022/06/28	14	117.46	3	119.33	116.50	11	7,745	0.14%
2022/06/27	32	121.00	36	121.58	122.00	-4	7,680	-0.05%
2022/06/24	9	120.33	29	120.91	120.00	-20	7,527	-0.27%
2022/06/23	58	119.42	39	119.96	120.00	19	7,435	0.26%
2022/06/22	25	119.08	13	116.38	117.00	12	7,308	0.16%
2022/06/21	1	123.50	9.1	122.72	123.50	-8.1	7,196	-0.11%
2022/06/20	17	121.41	9	121.17	118.00	8	7,229	0.11%
2022/06/17	17	123.00	13	122.38	122.00	4	7,118	0.06%
2022/06/16	16	133.34	24	130.83	125.00	-8	7,064	-0.11%
2022/06/15	18	130.39	23	129.13	129.00	-5	7,025	-0.07%
2022/06/14	10	131.50	5	132.30	134.00	5	7,084	0.07%
2022/06/13	11	131.45	13	132.46	132.50	-2	6,955	-0.03%
2022/06/10	23	136.63	24	136.35	133.50	-1	6,900	-0.01%
2022/06/09	9	134.50	19	135.37	135.50	-10	6,731	-0.15%
2022/06/08	11	134.09	12	134.75	135.50	-1	6,649	-0.02%
2022/06/07	53	141.32	57	139.77	134.00	-4	6,439	-0.06%
2022/06/06	18	139.61	11.1	139.73	139.50	6.9	5,902	0.12%
2022/06/02	194.6	145.35	215	141.25	138.50	-20.5	5,674	-0.36%	大買/大賣/
2022/06/01	40	140.46	22	139.80	142.00	18	4,842	0.37%
2022/05/31	42.1	131.79	37	131.54	129.50	5.1	4,620	0.11%
2022/05/30	14	125.18	19	126.55	128.50	-5	3,995	-0.13%
2022/05/27	2	115.72	1.1	115.99	117.00	1	3,813	0.02%
2022/05/26	5.1	113.90	3	115.00	113.00	2.1	3,737	0.06%
2022/05/25	2	116.50	2	116.50	118.00	0	3,635	0.00%
2022/05/24	2	116.50	0	0.00	115.00	2	3,587	0.06%
2022/05/23	5.2	117.26	7	116.14	115.00	-1.8	3,511	-0.05%
2022/05/20	5.1	112.37	5	110.50	112.50	0.1	3,360	0.00%
2022/05/19	1	109.50	1.1	106.21	110.50	-0.1	3,287	0.00%
2022/05/18	0	0.00	4	109.88	109.00	-4	3,250	-0.12%
2022/05/17	3	110.17	8	109.94	110.00	-5	3,217	-0.16%
2022/05/16	0	0.00	1	108.50	108.50	-1	3,219	-0.03%
2022/05/13	1	110.00	2	108.50	107.50	-1	3,203	-0.03%
2022/05/12	3	108.17	3	109.00	107.00	0	3,230	0.00%
2022/05/11	3	108.33	2	107.50	108.00	1	3,274	0.03%
2022/05/10	0	0.00	11	106.77	108.50	-11	3,309	-0.33%
2022/05/09	9	105.83	0	0.00	105.00	9	3,310	0.27%
2022/05/06	18	108.03	44	110.24	109.00	-26	3,255	-0.80%
2022/05/05	65	108.58	24.1	107.63	109.00	40.9	3,061	1.34%
2022/04/29	19	91.38	0	0.00	89.90	19	2,942	0.65%
2022/04/28	0.1	89.90	19	88.80	88.80	-19	2,956	-0.64%
2022/04/27	17	89.35	10	88.10	90.30	7	2,968	0.24%
2022/04/26	7.1	99.01	24	95.47	94.50	-16.9	2,940	-0.57%
2022/04/25	10	100.00	0	0.00	99.50	10	2,915	0.34%
2022/04/20	3	101.50	3	102.50	102.50	0	2,970	0.00%
2022/04/19	0	0.00	1	102.50	101.50	-1	3,029	-0.03%
2022/04/18	4	102.38	0	0.00	101.50	4	3,059	0.13%
2022/04/15	1	104.50	1	103.50	103.00	0	3,093	0.00%
2022/04/14	1	104.50	0	0.00	104.50	1	3,271	0.03%
2022/04/13	2	105.00	4	101.75	105.50	-2	3,424	-0.06%
2022/04/12	2	101.00	0	0.00	101.50	2	3,563	0.06%
2022/04/11	2	102.50	10	103.50	102.00	-8	4,033	-0.20%
2022/04/08	1	107.50	0	0.00	107.50	1	4,669	0.02%
2022/04/07	1	107.00	1	108.00	104.50	0	4,719	0.00%
2022/04/06	1	109.00	2	109.50	110.00	-1	4,726	-0.02%
2022/03/31	2	111.50	0	0.00	111.00	2	4,789	0.04%
2022/03/30	5	114.30	1	115.00	114.00	4	4,785	0.08%
2022/03/28	1	108.00	1	110.00	110.50	0	4,781	0.00%
2022/03/25	0	0.00	2	113.25	112.00	-2	4,821	-0.04%
2022/03/24	2	116.00	1	115.00	115.00	1	4,831	0.02%
2022/03/23	16	115.84	3	115.33	115.00	13	4,821	0.27%
2022/03/22	0	0.00	0	114.36	114.50	0	4,731	0.00%
2022/03/21	2	117.25	4	115.88	113.50	-2	4,698	-0.04%
2022/03/18	2	115.25	13	113.62	114.00	-11	4,571	-0.24%
2022/03/17	13	110.15	2.1	109.29	112.00	10.9	4,381	0.25%
2022/03/15	3	107.00	3	104.67	104.50	0	4,258	0.00%
2022/03/14	0	0.00	1	105.00	105.00	-1	4,295	-0.02%
2022/03/11	1	106.00	1	105.50	105.00	0	4,410	0.00%
2022/03/10	2	104.50	2	104.75	105.00	0	4,433	0.00%
2022/03/09	0	0.00	2	101.00	101.50	-2	4,465	-0.04%
2022/03/08	2	99.80	0	0.00	99.50	2	4,506	0.04%
2022/03/07	1.1	101.00	1	100.50	100.50	0.1	4,530	0.00%
2022/03/04	1	104.00	1	106.50	104.00	0	4,592	0.00%
2022/03/03	2	108.49	2.1	108.95	107.50	-0.1	4,639	0.00%
2022/03/02	0.1	105.00	1	105.00	107.00	-0.9	4,656	-0.02%
2022/03/01	1	104.50	0	104.50	105.00	1	4,669	0.02%
2022/02/25	2	101.25	2	101.50	100.50	0	4,707	0.00%
2022/02/24	1	100.00	0	0.00	100.00	1	4,761	0.02%
2022/02/22	65	102.54	67.3	102.48	102.50	-2.3	4,844	-0.05%
2022/02/21	5	107.00	6	107.33	107.00	-1	4,925	-0.02%
2022/02/16	3	108.67	0	0.00	107.50	3	5,636	0.05%
2022/02/14	1	107.50	2	108.00	106.50	-1	5,841	-0.02%
2022/02/11	2	109.50	13.1	111.65	111.00	-11.1	5,846	-0.19%
2022/02/10	0	0.00	20	109.83	108.00	-20	5,829	-0.34%
2022/02/07	1	99.50	1	100.50	100.50	0	6,398	0.00%
2022/01/26	0.3	100.00	82	99.27	99.00	-81.7	6,524	-1.25%
2022/01/25	0	0.00	4	102.00	101.00	-4	6,685	-0.06%
2022/01/24	0	0.00	1	100.50	102.50	-1	7,098	-0.01%
2022/01/21	0	101.50	0	0.00	101.00	0	7,381	0.00%
2022/01/20	0	0.00	1	103.50	103.00	-1	7,399	-0.01%
2022/01/19	2	100.30	3	101.50	104.00	-1	7,397	-0.01%
2022/01/18	3.1	102.00	0	0.00	101.00	3.1	7,460	0.04%
2022/01/17	4	102.50	0	0.00	103.50	4	7,513	0.05%
2022/01/14	2	98.75	3	99.30	99.50	-1	7,580	-0.01%
2022/01/13	20	99.68	21	101.45	101.00	-1	7,647	-0.01%
2022/01/12	46	99.88	45	99.05	98.90	1	7,684	0.01%
2022/01/11	1	102.50	3	102.01	101.00	-2	7,749	-0.03%
2022/01/10	2	104.50	1.1	102.32	104.00	0.9	7,785	0.01%
2022/01/07	15	105.80	3.1	104.32	103.00	11.9	7,876	0.15%
2022/01/06	13.2	113.30	6.1	114.97	111.50	7.1	7,712	0.09%
2022/01/05	4	118.50	3	120.33	117.00	1	7,612	0.01%
2022/01/04	25	123.30	19	122.50	121.00	6	7,481	0.08%
2022/01/03	107.3	122.48	34	123.26	123.00	73.3	7,037	1.04%	大買/
2021/12/30	5	113.00	1	112.51	114.00	4	6,408	0.06%
2021/12/29	12	110.13	12	109.54	109.50	0	6,357	0.00%
2021/12/28	3	110.83	5	111.60	112.00	-2	6,375	-0.03%
2021/12/27	3	108.00	41	107.99	108.00	-38	6,367	-0.60%
2021/12/24	1	112.00	0	0.00	108.50	1	6,380	0.02%
2021/12/22	1	112.50	1	111.50	111.00	0	6,403	0.00%
2021/12/21	3	111.33	5	111.60	112.50	-2	6,376	-0.03%
2021/12/20	2	112.00	5.1	111.80	111.50	-3.1	6,317	-0.05%
2021/12/17	3	109.33	5	109.00	108.50	-2	6,275	-0.03%
2021/12/16	1	111.50	1	112.00	111.00	0	6,245	0.00%
2021/12/13	43	105.70	42	105.50	105.50	1	6,229	0.02%
2021/12/10	1	105.50	3	108.17	107.00	-2	6,300	-0.03%
2021/12/09	1	108.50	1.1	109.00	108.00	-0.1	6,327	0.00%
2021/12/08	3	113.50	10	112.15	111.50	-7	6,324	-0.11%
2021/12/07	47	110.64	44	110.63	110.00	3	6,279	0.05%
2021/12/06	43	107.09	37.1	108.00	108.00	5.9	6,202	0.10%
2021/12/03	2	110.00	4	109.75	110.00	-2	6,240	-0.03%
2021/12/02	38	105.78	36	107.50	106.50	2	6,317	0.03%
2021/12/01	12	109.38	10	106.00	109.50	2	6,490	0.03%
2021/11/30	37	107.53	36	108.44	107.50	1	6,584	0.02%
2021/11/29	58	100.55	18	105.75	105.00	40	6,686	0.60%
2021/11/26	58	104.01	59.2	104.50	103.00	-1.2	7,170	-0.02%
2021/11/25	23	106.63	25	105.62	106.00	-2	7,680	-0.03%
2021/11/24	20	106.33	20	107.35	108.00	0	7,746	0.00%
2021/11/23	0.2	111.50	0	0.00	107.00	0.2	7,756	0.00%
2021/11/22	72	111.51	84	111.56	111.50	-12	7,789	-0.15%
2021/11/19	8	114.44	24.3	113.67	114.00	-16.3	7,899	-0.21%
2021/11/18	6	115.83	7	114.07	113.00	-1	8,050	-0.01%
2021/11/17	28	119.48	31	118.06	116.00	-3	8,100	-0.04%
2021/11/16	1.1	112.59	41	111.18	114.50	-39.9	7,883	-0.51%
2021/11/15	50	114.50	44.7	114.85	111.00	5.3	7,889	0.07%
2021/11/12	0	0.00	6	109.33	110.00	-6	7,882	-0.08%
2021/11/11	13	110.46	4	111.88	108.00	9	7,990	0.11%
2021/11/10	2	108.75	2	108.75	109.50	0	7,972	0.00%
2021/11/09	2	107.50	4	107.00	106.50	-2	8,086	-0.02%
2021/11/08	7.3	107.43	7.3	105.53	105.00	0.1	8,172	0.00%
2021/11/05	28	110.61	515	111.54	109.50	-487	8,241	-5.91%	大賣/鉅額交易
2021/11/04	516	113.55	10.2	110.19	114.00	505.8	8,233	6.14%	大買/鉅額交易
2021/11/03	4.3	102.97	4	103.50	104.00	0.3	8,120	0.00%
2021/11/02	4.1	103.64	6	104.50	103.00	-1.9	8,208	-0.02%
2021/11/01	51.4	109.85	249.2	107.37	108.50	-197.8	8,265	-2.39%	大賣/鉅額交易
2021/10/29	260	103.72	22.4	102.17	104.50	237.6	8,134	2.92%	大買/鉅額交易
2021/10/28	3	95.37	1	95.60	95.00	2	8,069	0.02%
2021/10/27	0	0.00	3	93.97	94.30	-3	8,367	-0.04%
2021/10/26	7	93.63	4	92.15	91.90	3	8,858	0.03%
2021/10/25	5	93.70	6	94.63	95.00	-1	9,203	-0.01%
2021/10/22	1	93.60	1	93.10	94.60	0	9,425	0.00%
2021/10/21	10	93.22	13	92.54	92.00	-3	9,740	-0.03%
2021/10/20	3	93.20	2	92.75	93.00	1	10,221	0.01%
2021/10/19	8	92.40	7	91.54	92.30	1	10,853	0.01%
2021/10/18	0	0.00	2.2	88.66	89.00	-2.2	10,786	-0.02%
2021/10/15	8	88.00	4	87.98	87.40	4	10,793	0.04%
2021/10/14	4	82.83	4	82.00	83.00	0	11,096	0.00%
2021/10/13	4	85.52	4.2	82.54	80.20	-0.2	11,457	0.00%
2021/10/12	9	85.88	9	85.48	86.40	0	11,491	0.00%
2021/10/08	2	85.90	2	86.30	84.90	0	11,571	0.00%
2021/10/07	4	83.85	1	83.10	86.00	3	11,733	0.03%
2021/10/06	3	83.03	2	81.20	80.10	1	12,184	0.01%
2021/10/05	1	75.41	1.1	79.25	82.30	-0.1	12,470	0.00%
2021/10/04	0	0.00	2	80.85	78.00	-2	12,523	-0.02%
2021/10/01	0	83.15	3	81.63	81.00	-3	12,637	-0.02%
2021/09/30	10	86.02	11	85.05	86.30	-1	12,804	-0.01%
2021/09/29	1.1	85.75	1	84.10	83.50	0.1	13,256	0.00%
2021/09/28	2	89.59	0	0.00	88.10	2	13,840	0.01%
2021/09/27	3	90.10	4	91.43	90.10	-1	14,190	-0.01%
2021/09/24	1	91.70	4	90.83	91.10	-3	14,256	-0.02%
2021/09/23	4	90.15	2	91.50	89.60	2	14,300	0.01%
2021/09/17	5	91.66	5	90.02	91.70	0	14,554	0.00%
2021/09/16	0	0.00	7	90.17	89.50	-7	14,684	-0.05%
2021/09/15	3.2	91.93	2	92.40	90.50	1.2	14,736	0.01%
2021/09/14	0	0.00	1	96.90	95.20	-1	14,778	-0.01%
2021/09/13	3.2	99.77	2	100.50	97.00	1.2	14,781	0.01%
2021/09/09	1	96.80	5	97.78	98.70	-4	14,969	-0.03%
2021/09/08	5.1	95.87	2	95.95	95.10	3.1	15,006	0.02%
2021/09/07	26	100.72	24	99.80	99.00	2	15,080	0.01%
2021/09/06	21	110.05	15	108.91	107.50	6	15,011	0.04%
2021/09/03	6	108.58	13	108.92	107.50	-7	14,988	-0.05%
2021/09/02	12.1	108.22	26.1	108.52	106.00	-14	15,287	-0.09%
2021/09/01	102	112.42	160.1	112.79	112.50	-58.1	15,216	-0.38%	大買/大賣/
2021/08/31	194.5	110.63	113	110.35	111.50	81.5	14,733	0.55%	大買/大賣/
2021/08/30	19	102.68	6	102.33	101.50	13	14,232	0.09%
2021/08/27	7.1	99.29	2	99.35	98.00	5.1	14,204	0.04%
2021/08/26	4.2	101.83	1	99.80	100.00	3.2	14,209	0.02%
2021/08/25	8	102.88	8	103.81	102.50	0	14,202	0.00%
2021/08/24	6	103.25	6	102.83	102.00	0	14,278	0.00%
2021/08/23	28	99.84	23	100.93	99.90	5	14,228	0.04%
2021/08/20	13	96.08	18	96.06	96.10	-5	14,188	-0.04%
2021/08/19	11	96.36	16	97.06	93.00	-5	14,048	-0.04%
2021/08/18	24	96.41	12	95.29	99.50	12	13,953	0.09%
2021/08/17	4.1	96.78	8	96.38	93.80	-3.9	13,857	-0.03%
2021/08/16	13	100.04	9	100.90	100.00	4	13,743	0.03%
2021/08/13	7	102.29	9.1	100.66	98.30	-2.1	13,607	-0.02%
2021/08/12	11	108.55	6	105.75	106.50	5	13,449	0.04%
2021/08/11	4.1	104.21	5.3	103.79	103.50	-1.2	13,342	-0.01%
2021/08/10	128	107.38	35.2	107.43	108.00	92.8	13,247	0.70%	大買/
2021/08/09	4	108.88	103.1	108.96	108.00	-99.1	13,046	-0.76%	大賣/
2021/08/06	5.1	121.98	4.2	121.48	119.50	0.9	12,877	0.01%
2021/08/05	7	124.71	7	124.57	126.50	0	12,733	0.00%
2021/08/04	9	124.94	8.3	127.02	122.00	0.7	12,643	0.01%
2021/08/03	4	129.63	6	129.58	129.00	-2	12,443	-0.02%
2021/08/02	4	127.13	13.1	125.54	129.00	-9.1	12,241	-0.07%
2021/07/30	26.3	133.00	21	125.93	122.50	5.3	11,960	0.04%
2021/07/29	13	121.96	14	122.21	129.50	-1	11,462	-0.01%
2021/07/28	9	118.72	5	119.60	118.00	4	11,060	0.04%
2021/07/27	14.2	130.50	12.1	130.43	131.00	2.1	10,822	0.02%
2021/07/26	33	127.47	132	127.17	128.50	-99	10,455	-0.95%	大賣/
2021/07/23	156.2	122.18	57.2	122.44	124.50	98.9	9,908	1.00%	大買/
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	23	99.65	127	99.86	96.40	-104	9,293	-1.12%	大賣/鉅額交易
2021/07/19	106	100.32	12	98.97	100.50	94	9,196	1.02%	大買/
2021/07/16	11	92.10	0	92.70	91.60	11	9,152	0.12%
2021/07/15	14	91.59	8	91.45	91.70	6	9,313	0.06%
2021/07/14	29	90.27	31	91.49	92.00	-2	9,742	-0.02%
2021/07/13	17	96.72	35	95.14	90.50	-18	9,925	-0.18%
2021/07/12	25.2	94.20	20.3	94.17	92.10	4.9	9,792	0.05%
2021/07/09	3	88.70	10	87.64	89.20	-7	9,648	-0.07%
2021/07/08	14.2	89.04	13	89.88	87.90	1.2	9,818	0.01%
2021/07/07	13	87.48	2	89.75	87.80	11	9,891	0.11%
2021/07/06	18.3	91.21	165	90.59	87.50	-146.7	9,768	-1.50%	大賣/鉅額交易
2021/07/05	229	90.43	76	89.39	90.10	153	9,411	1.63%	大買/鉅額交易
2021/07/02	7	80.40	9	80.89	82.90	-2	8,978	-0.02%
2021/07/01	0	0.00	4	74.98	75.40	-4	9,001	-0.04%
2021/06/30	0	0.00	1	77.10	76.90	-1	8,982	-0.01%
2021/06/29	0	0.00	7.1	76.18	75.60	-7.1	9,002	-0.08%
2021/06/28	22	76.86	31	76.73	77.50	-9	9,085	-0.10%
2021/06/25	21	75.84	20	75.04	75.70	1	9,051	0.01%
2021/06/24	22	73.28	2	73.30	73.20	20	9,138	0.22%
2021/06/23	2	72.20	0	0.00	73.50	2	9,158	0.02%
2021/06/22	2	70.40	0	0.00	69.40	2	9,395	0.02%
2021/06/21	1	70.60	12	70.81	69.80	-11	9,391	-0.12%
2021/06/18	17	73.88	12	74.10	73.70	5	9,390	0.05%
2021/06/17	2.2	72.27	6	72.38	72.50	-3.8	9,282	-0.04%
2021/06/16	9.1	72.28	11	71.64	72.00	-1.9	9,499	-0.02%
2021/06/15	16	70.91	14	70.77	70.80	2	9,433	0.02%
2021/06/11	9	71.49	12	71.19	70.40	-3	9,510	-0.03%
2021/06/10	75	72.43	71	70.97	70.40	4	10,042	0.04%
2021/06/09	8	67.00	8	67.35	66.70	0	10,067	0.00%
2021/06/08	11	66.70	8	66.83	65.30	3	10,057	0.03%
2021/06/07	2	64.70	3	65.53	64.90	-1	10,019	-0.01%
2021/06/04	5	67.48	5	67.62	66.70	0	9,968	0.00%
2021/06/03	2	66.80	3	66.80	66.80	-1	9,928	-0.01%
2021/06/02	14	66.24	15	65.97	65.50	-1	9,873	-0.01%
2021/06/01	24	69.31	12	68.62	67.90	12	9,790	0.12%
2021/05/31	4	67.65	2	67.20	68.30	2	9,589	0.02%
2021/05/28	3	62.97	20	62.40	62.10	-17	9,445	-0.18%
2021/05/27	5	61.96	2	62.45	62.00	3	9,413	0.03%
2021/05/26	0	0.00	5	61.60	61.30	-5	9,410	-0.05%
2021/05/25	17	62.60	33	62.17	62.00	-16	9,403	-0.17%
2021/05/24	20	59.78	1	60.50	60.20	19	9,372	0.20%
2021/05/20	2	56.60	2	56.00	55.80	0	9,406	0.00%
2021/05/19	1	56.10	1	57.30	58.50	0	9,444	0.00%
2021/05/18	0	0.00	1	54.30	57.30	-1	9,418	-0.01%
2021/05/17	1	52.10	2	53.00	52.10	-1	9,394	-0.01%
2021/05/14	3	61.07	7	57.86	57.80	-4	9,352	-0.04%
2021/05/13	4	59.80	5	60.84	60.00	-1	9,291	-0.01%
2021/05/12	6	59.15	14	61.47	60.10	-8	9,227	-0.09%
2021/05/11	7	65.07	7	64.27	63.50	0	9,090	0.00%
2021/05/10	4	71.03	6	72.80	70.50	-2	9,024	-0.02%
2021/05/07	5	68.40	5	68.60	74.80	0	9,028	0.00%
2021/05/06	45	71.58	1	69.20	69.60	44	8,992	0.49%
2021/05/05	1	72.80	43	70.13	70.00	-42	8,999	-0.47%
2021/05/04	6	75.90	5	72.16	74.00	1	9,026	0.01%
2021/05/03	2	79.75	19	78.39	77.40	-17	9,009	-0.19%
2021/04/29	5	82.96	2	81.70	81.10	3	9,069	0.03%
2021/04/28	4	81.40	1	81.50	82.00	3	9,119	0.03%
2021/04/27	2	78.45	2	80.30	79.50	0	9,182	0.00%
2021/04/26	1	83.50	6	83.03	82.60	-5	9,326	-0.05%
2021/04/23	61	85.26	48	83.11	86.40	13	9,285	0.14%
2021/04/22	11	82.79	12	82.00	79.70	-1	9,037	-0.01%
2021/04/21	10	80.65	8	80.43	79.90	2	8,824	0.02%
2021/04/20	42	78.79	38	79.12	79.00	4	8,598	0.05%
2021/04/19	19	73.28	59	73.52	76.50	-40	8,132	-0.49%
2021/04/16	54	69.35	24	66.27	69.60	30	7,791	0.39%
2021/04/15	11	63.55	6	63.40	63.30	5	7,526	0.07%
2021/04/14	6	61.90	30	61.42	62.00	-24	7,463	-0.32%
2021/04/13	6	61.63	15	62.47	61.90	-9	7,768	-0.12%
2021/04/12	11	59.24	21	60.20	60.50	-10	7,568	-0.13%
2021/04/09	8	60.23	4	61.55	60.00	4	7,649	0.05%
2021/04/08	22	62.52	16	62.19	61.80	6	7,673	0.08%
2021/04/07	41	61.57	58	61.55	61.50	-17	7,607	-0.22%
2021/04/06	4	57.88	0	0.00	57.80	4	7,339	0.05%
2021/04/01	8	57.64	2	58.70	57.40	6	7,523	0.08%
2021/03/31	47	60.02	58	59.90	58.90	-11	8,008	-0.14%
2021/03/30	20	59.49	4	60.73	59.00	16	8,018	0.20%
2021/03/29	22	59.23	29	59.23	59.50	-7	8,400	-0.08%
2021/03/26	23	57.99	61.9	57.49	57.10	-38.9	8,614	-0.45%
2021/03/25	122	58.16	46	57.08	56.90	76	9,155	0.83%	大買/
2021/03/24	17	55.63	32	56.18	55.50	-15	9,500	-0.16%
2021/03/23	29	55.95	23	56.33	55.60	6	9,648	0.06%
2021/03/22	5	57.50	1	56.90	56.80	4	9,865	0.04%
2021/03/19	55	56.62	68.1	57.55	58.40	-13.1	10,337	-0.13%
2021/03/18	7.1	55.34	4	55.90	55.40	3.1	10,389	0.03%
2021/03/17	44	56.17	20	56.73	56.10	24	10,372	0.23%
2021/03/16	60	58.38	115	58.25	56.30	-55	10,286	-0.53%	大賣/
2021/03/15	96	57.00	37	57.17	58.00	59	9,652	0.61%
2021/03/12	15	51.73	8	51.91	52.80	7	9,297	0.08%
2021/03/08	2	48.75	0	0.00	49.00	2	9,592	0.02%
2021/03/05	0	0.00	1	50.00	49.70	-1	9,684	-0.01%
2021/03/04	7	51.34	6	51.85	50.50	1	9,753	0.01%
2021/03/03	0	0.00	1	51.10	51.30	-1	9,888	-0.01%
2021/03/02	3	52.97	3	52.67	51.30	0	10,766	0.00%
2021/02/26	4	51.85	6	51.73	51.40	-2	11,028	-0.02%
2021/02/24	3	51.73	5	51.96	51.70	-2	11,160	-0.02%
2021/02/23	6	51.15	8	51.70	51.10	-2	11,185	-0.02%
2021/02/22	8	52.29	18	51.95	51.80	-10	11,186	-0.09%
2021/02/19	1	48.85	1	51.00	51.00	0	11,118	0.00%
2021/02/18	2	48.38	8	48.80	49.15	-6	11,114	-0.05%
2021/02/17	7	48.30	0	0.00	48.80	7	11,193	0.06%
2021/02/05	0	46.00	0	0.00	45.15	0	11,257	0.00%
2021/02/04	0	0.00	1	46.80	45.65	-1	11,555	-0.01%
2021/02/01	39	45.28	1	46.00	45.70	38	12,061	0.32%
2021/01/29	0	0.00	38.4	46.41	46.40	-38.4	12,077	-0.32%
2021/01/28	1	48.65	2	48.88	48.05	-1	12,073	-0.01%
2021/01/27	5	49.63	2	49.95	49.60	3	12,100	0.02%
2021/01/26	2	51.40	3	49.95	49.95	-1	12,120	-0.01%
2021/01/25	2	50.80	4	50.88	51.30	-2	12,157	-0.02%
2021/01/22	1	49.05	1	48.95	51.10	0	12,198	0.00%
2021/01/21	8	50.16	10	49.82	48.65	-2	12,181	-0.02%
2021/01/20	7	51.19	6	51.17	50.10	1	12,378	0.01%
2021/01/19	16	53.44	14	53.83	52.80	2	12,384	0.02%
2021/01/18	2	50.90	5	50.68	52.20	-3	12,257	-0.02%
2021/01/15	14	52.76	6	52.20	52.10	8	12,308	0.06%
2021/01/14	5	53.26	4	53.18	53.60	1	12,316	0.01%
2021/01/13	1	51.50	2	51.60	51.60	-1	12,360	-0.01%
2021/01/12	4	52.22	9	51.20	50.90	-5	12,425	-0.04%
2021/01/11	2	52.35	2	53.00	52.80	0	12,655	0.00%
2021/01/08	13	52.50	3	52.73	51.80	10	13,263	0.08%
2021/01/07	7	54.26	3	53.97	53.40	4	13,330	0.03%
2021/01/06	37	55.32	25	56.00	53.00	12	13,483	0.09%
2021/01/05	7	52.47	5	52.86	52.70	2	13,225	0.02%
2021/01/04	7	53.20	18	53.14	53.50	-11	13,785	-0.08%
2020/12/31	6	52.68	10	52.57	52.90	-4	14,519	-0.03%
2020/12/30	13	52.16	17	51.75	51.60	-4	14,780	-0.03%
2020/12/29	5	52.20	6	52.70	51.30	-1	14,746	-0.01%
2020/12/28	14	53.39	14	53.22	52.40	0	14,743	0.00%
2020/12/25	22	52.99	16	53.00	53.00	6	14,552	0.04%
2020/12/24	19	51.33	6	51.50	50.90	13	14,081	0.09%
2020/12/23	27.4	52.56	25	52.69	51.20	2.4	13,990	0.02%
2020/12/22	16	52.17	74	50.60	50.80	-58	13,700	-0.42%
2020/12/21	73	52.24	26	51.47	52.90	47	13,544	0.35%
2020/12/18	11	49.42	261.1	49.61	48.15	-250.1	13,298	-1.88%	大賣/鉅額交易
2020/12/17	6	45.83	5	46.23	46.50	1	13,354	0.01%
2020/12/16	7	45.61	8	45.86	45.70	-1	13,711	-0.01%
2020/12/15	24	47.79	122	49.17	44.65	-98	13,772	-0.71%	大賣/
2020/12/14	126	48.86	25	48.77	49.40	101	13,220	0.76%	大買/鉅額交易
2020/12/11	2	44.00	0.5	43.86	44.95	1.5	12,873	0.01%
2020/12/10	9	44.01	8	44.38	44.70	1	12,807	0.01%
2020/12/09	11.6	45.61	3	45.50	45.35	8.6	12,742	0.07%
2020/12/08	2	44.05	4	44.95	45.65	-2	12,656	-0.02%
2020/12/07	2	43.45	0	0.00	43.35	2	12,547	0.02%
2020/12/04	0	0.00	3	44.68	44.60	-3	12,490	-0.02%
2020/12/03	88	46.07	7	46.45	45.25	81	12,427	0.65%
2020/12/02	3	45.28	1	44.55	44.45	2	12,171	0.02%
2020/12/01	3	43.98	2	44.68	45.15	1	12,125	0.01%
2020/11/30	2	45.25	30	45.46	44.75	-28	12,054	-0.23%
2020/11/27	18	46.02	1	46.65	45.80	17	12,014	0.14%
2020/11/26	187	47.83	122	47.45	46.60	65	11,865	0.55%	大買/大賣/
2020/11/25	96	45.46	47	45.57	46.20	49	10,989	0.45%
2020/11/24	6	43.00	0	0.00	42.00	6	10,673	0.06%
2020/11/23	0	0.00	3	42.55	42.60	-3	10,663	-0.03%
2020/11/20	19	41.67	8	40.96	42.15	11	10,739	0.10%
2020/11/19	17	40.98	0	0.00	40.70	17	10,697	0.16%
2020/11/18	1	40.70	2	40.60	40.55	-1	10,809	-0.01%
2020/11/17	4	40.78	1	40.50	40.70	3	10,776	0.03%
2020/11/16	6	41.53	10	42.07	41.05	-4	10,733	-0.04%
2020/11/13	3	42.15	1	43.00	42.05	2	10,637	0.02%
2020/11/12	12	43.03	11	44.04	42.55	1	10,542	0.01%
2020/11/11	11	41.96	4	42.46	42.50	7	10,249	0.07%
2020/11/10	24	41.97	11	43.05	42.25	13	10,302	0.13%
2020/11/09	8	43.26	12	42.72	43.80	-4	10,155	-0.04%
2020/11/06	1	41.25	0	0.00	40.80	1	9,901	0.01%
2020/11/05	0	41.80	0	0.00	41.00	0	9,856	0.00%
2020/11/04	1	39.95	2	40.53	40.30	-1	9,819	-0.01%
2020/11/03	4	40.06	2	39.80	40.50	2	9,778	0.02%
2020/11/02	0	0.00	1.1	39.66	38.95	-1.1	9,719	-0.01%
2020/10/30	26	41.16	26.1	40.71	40.10	-0.1	9,624	0.00%
2020/10/29	3	40.70	3.1	40.81	41.00	-0.1	9,536	0.00%
2020/10/28	26	42.76	20	42.44	42.20	6	9,447	0.06%
2020/10/27	4	41.83	2	41.18	42.30	2	9,165	0.02%
2020/10/26	1	40.50	11	40.59	40.95	-10	9,050	-0.11%
2020/10/23	7	41.60	0	0.00	41.20	7	8,939	0.08%
2020/10/22	0	0.00	2	41.50	41.50	-2	8,835	-0.02%
2020/10/21	24	43.60	13	43.15	42.55	11	8,719	0.13%
2020/10/20	2	43.13	4	42.45	42.30	-2	8,530	-0.02%
2020/10/19	2	42.53	7	42.39	43.20	-5	8,423	-0.06%
2020/10/16	78	46.48	80.1	45.30	41.40	-2.1	8,114	-0.03%
2020/10/15	4	44.04	5	43.85	43.65	-1	7,442	-0.01%
2020/10/14	8	44.79	20	43.94	43.70	-12	7,267	-0.17%
2020/10/13	8.1	43.99	4	43.70	44.05	4.1	7,006	0.06%
2020/10/12	30.1	42.75	144	41.58	43.00	-113.9	6,678	-1.71%	大賣/鉅額交易
2020/10/08	146.1	40.98	130	40.38	41.20	16.1	6,058	0.27%	大買/大賣/
2020/10/07	114	39.11	26	38.48	39.35	88	5,172	1.70%	大買/
2020/10/06	6	35.38	0	0.00	35.80	6	4,764	0.13%
2020/10/05	4.1	33.86	1	34.75	35.30	3.1	4,679	0.07%
2020/09/30	4	32.96	4	32.61	33.50	0	4,562	0.00%
2020/09/29	1	32.55	9.1	33.66	32.55	-8.1	4,516	-0.18%
2020/09/28	2	34.55	1	34.30	34.30	1	4,508	0.02%
2020/09/25	9	36.17	19	34.88	34.60	-10	4,452	-0.22%
2020/09/24	28	36.69	8	36.76	36.30	20	4,221	0.47%
2020/09/23	27.1	36.83	105	36.49	36.25	-77.9	3,918	-1.99%	大賣/
2020/09/22	114	36.73	59	36.53	37.10	55	3,531	1.56%	大買/
2020/09/21	75	35.11	58	34.76	35.35	17	2,783	0.61%
2020/09/18	13	31.92	12	32.00	32.15	1	2,251	0.04%
2020/09/17	3	28.47	11	28.88	29.25	-8	1,935	-0.41%
2020/09/15	0	0.00	2	28.90	28.95	-2	1,920	-0.10%
2020/09/14	2	28.45	4	28.53	28.50	-2	1,938	-0.10%
2020/09/11	7	28.17	3	28.10	28.10	4	1,938	0.21%
2020/09/10	3	29.30	5	28.72	28.70	-2	1,935	-0.10%
2020/09/09	3	28.70	3	29.15	29.15	0	1,939	0.00%
2020/09/08	0	0.00	3	28.93	28.80	-3	1,938	-0.15%
2020/09/07	3	29.05	0	0.00	29.05	3	1,936	0.15%
2020/09/04	5	29.30	0	0.00	29.60	5	1,943	0.26%
2020/09/03	5	30.65	1	30.40	29.95	4	1,944	0.21%
2020/09/02	0	0.00	7	30.20	30.75	-7	2,006	-0.35%
2020/09/01	1	30.35	13	29.76	29.90	-12	2,010	-0.60%
2020/08/31	18	29.86	68	29.69	29.30	-50	1,989	-2.51%
2020/08/28	19	30.00	215	30.23	30.00	-196	1,961	-9.99%	大賣/鉅額交易
2020/08/27	47	30.49	93	30.97	30.95	-46	1,923	-2.39%
2020/08/26	26	31.42	146	30.84	31.45	-120	1,811	-6.62%	大賣/鉅額交易
2020/08/25	45	29.34	9	29.11	29.20	36	1,644	2.19%
2020/08/24	4	29.36	19	29.56	29.80	-15	1,579	-0.95%
2020/08/21	9	26.79	0	0.00	27.10	9	1,425	0.63%
2020/08/20	31	26.14	32	26.37	26.50	-1	1,416	-0.07%
2020/08/19	16	28.22	0	0.00	28.15	16	1,399	1.14%
2020/08/18	0	0.00	1	29.00	28.70	-1	1,388	-0.07%
2020/08/17	0	0.00	14	29.43	29.35	-14	1,371	-1.02%
2020/08/14	146	30.07	85	30.54	29.90	61	1,341	4.55%	大買/
2020/08/13	50	28.93	61	28.97	29.45	-11	1,194	-0.92%
2020/08/12	0	0.00	20	28.44	28.15	-20	1,146	-1.74%
2020/08/10	10	29.00	17	28.68	28.40	-7	1,138	-0.61%
2020/08/07	5	28.60	25	29.01	28.80	-20	1,139	-1.76%
2020/08/06	24	28.25	9	28.35	28.25	15	1,125	1.33%
2020/08/05	0	0.00	11	28.00	28.15	-11	1,122	-0.98%
2020/08/03	0	0.00	1	27.55	27.50	-1	1,124	-0.09%
2020/07/31	0	0.00	7	27.40	27.45	-7	1,143	-0.61%
2020/07/30	1	27.00	0	0.00	27.15	1	1,145	0.09%
2020/07/29	10	26.05	10	26.31	26.50	0	1,153	0.00%
2020/07/28	0	0.00	11	26.00	25.70	-11	1,154	-0.95%
2020/07/24	1	27.35	0	0.00	27.30	1	1,146	0.09%
2020/07/23	0	0.00	73	28.61	28.35	-73	1,139	-6.40%
2020/07/22	15	28.35	1	28.25	28.40	14	1,129	1.24%
2020/07/21	0	0.00	1	28.00	27.80	-1	1,118	-0.09%
2020/07/20	1	27.15	0	0.00	27.50	1	1,118	0.09%
2020/07/17	1	27.70	0	0.00	27.15	1	1,115	0.09%
2020/07/16	11	28.19	0	0.00	27.80	11	1,109	0.99%
2020/07/15	1	28.00	0	0.00	27.75	1	1,106	0.09%
2020/07/13	0	0.00	15	28.50	28.70	-15	1,094	-1.37%
2020/07/10	1	28.50	0	0.00	28.30	1	1,094	0.09%
2020/07/09	26	29.79	0	0.00	29.60	26	1,080	2.41%
2020/07/08	6	29.55	0	0.00	29.65	6	1,060	0.57%
2020/07/07	221	30.65	137	32.06	29.55	84	1,044	8.04%	大買/大賣/
2020/07/06	68	30.34	6	29.82	30.60	62	943	6.57%
2020/07/03	2	28.95	0	0.00	29.30	2	887	0.23%
2020/07/02	83	29.13	1	29.05	29.10	82	864	9.48%
2020/07/01	20.1	28.80	0	0.00	28.80	20.1	846	2.38%
2020/06/30	2	28.25	1	28.25	28.25	1	826	0.12%
2020/06/29	14	28.56	2	28.65	28.80	12	801	1.50%
2020/06/24	4	28.95	1	29.15	29.05	3	774	0.39%
2020/06/23	3	27.55	0	0.00	27.60	3	722	0.42%
2020/06/19	6	27.70	12	28.05	28.15	-6	717	-0.84%
2020/06/18	4	27.60	4	27.80	27.55	0	693	0.00%
2020/06/17	1	27.50	1	28.10	27.45	0	688	0.00%
2020/06/12	13	26.10	13	26.52	27.10	0	670	0.00%
2020/06/11	4	27.75	0	0.00	27.30	4	667	0.60%
2020/06/10	6	28.30	4	28.34	28.20	2	651	0.31%
2020/06/09	150	29.33	4	28.90	28.75	146	650	22.44%	大買/鉅額交易
2020/06/08	38	28.50	20	28.58	29.05	18	558	3.22%
2020/06/05	2	26.10	0	0.00	26.45	2	509	0.39%
2020/06/04	4	25.59	0	0.00	25.95	4	501	0.80%
2020/06/02	3	25.25	5	25.60	25.15	-2	484	-0.41%
2020/06/01	0	0.00	10	25.15	25.15	-10	478	-2.09%
2020/05/20	0	0.00	1	25.80	25.25	-1	460	-0.22%
2020/05/08	1	25.70	1	25.40	25.40	0	441	0.00%
2020/04/27	0	0.00	1	22.40	22.30	-1	418	-0.24%
2020/04/21	1	21.00	0	0.00	20.85	1	410	0.24%
2020/04/14	0	0.00	3	20.55	20.80	-3	390	-0.77%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/03/30	0	0.00	1	17.90	18.00	-1	420	-0.24%
2020/03/27	1	17.85	0	0.00	17.95	1	424	0.24%
2020/03/26	1	17.70	0	0.00	17.70	1	425	0.24%
2020/03/23	0	0.00	1	15.30	15.30	-1	456	-0.22%
2020/03/16	3	20.25	0	0.00	18.60	3	629	0.48%
2020/03/13	6	19.93	1	19.95	20.25	5	728	0.69%
2020/03/11	0	0.00	1	25.35	24.50	-1	835	-0.12%
2020/03/10	0	0.00	6	23.85	24.90	-6	832	-0.72%
2020/03/09	4	24.75	0	0.00	24.60	4	827	0.48%
2020/03/06	3	25.60	0	0.00	25.65	3	821	0.36%
2020/03/05	3	26.05	6	26.90	26.05	-3	820	-0.37%
2020/03/04	1	25.60	0	0.00	26.20	1	816	0.12%
2020/03/03	0	0.00	2	26.00	25.60	-2	814	-0.25%
2020/02/26	1	26.05	0	0.00	25.95	1	806	0.12%
2020/02/25	1	25.70	0	0.00	26.30	1	805	0.12%
2020/02/24	1	26.35	0	0.00	26.35	1	804	0.12%
2020/02/17	1	25.95	0	0.00	26.05	1	774	0.13%
2020/02/14	4	25.90	0	0.00	26.25	4	772	0.52%
2020/02/13	0	25.55	2	26.25	25.70	-2	772	-0.26%
2020/02/10	2	24.83	0	0.00	25.00	2	775	0.26%
2020/02/07	1	25.70	1	25.80	25.50	0	776	0.00%
2020/02/05	2	25.70	2	25.33	25.40	0	778	0.00%
2020/02/04	1	24.85	0	0.00	25.10	1	782	0.13%
2020/02/03	1	24.10	0	0.00	24.00	1	784	0.13%
2020/01/31	10	25.80	0	0.00	25.70	10	788	1.27%
2020/01/17	0	0.00	3	28.65	28.45	-3	894	-0.34%
2020/01/15	0	0.00	1	28.50	28.45	-1	929	-0.11%
2020/01/14	2	28.80	0	0.00	28.60	2	940	0.21%
2020/01/13	1	28.70	0	0.00	28.70	1	941	0.11%
2020/01/09	1	28.00	1	28.35	28.30	0	945	0.00%
2020/01/06	1	28.75	2	29.00	28.65	-1	982	-0.10%
2020/01/03	0	0.00	3	29.40	29.30	-3	978	-0.31%
2020/01/02	2	30.15	0	0.00	30.10	2	982	0.20%
2019/12/27	0	0.00	15	30.05	30.05	-15	968	-1.55%
2019/12/26	0	0.00	1	30.10	30.05	-1	955	-0.10%
2019/12/25	0	0.00	3	30.00	30.15	-3	953	-0.31%
2019/12/20	1	30.50	1	30.40	30.25	0	948	0.00%
2019/12/19	0	0.00	1	30.20	30.40	-1	944	-0.11%
2019/12/18	2	30.15	2	30.80	30.05	0	941	0.00%
2019/12/17	11	31.82	3	31.47	30.90	8	924	0.87%
2019/12/16	3	30.52	15	30.52	30.50	-12	867	-1.38%
2019/12/11	0	0.00	1	29.95	29.85	-1	797	-0.13%
2019/12/09	2	29.75	0	0.00	29.20	2	685	0.29%
2019/12/06	2	29.40	15	29.59	30.15	-13	607	-2.14%
2019/12/04	10	27.15	4	27.30	27.20	6	561	1.07%
2019/11/27	1	27.65	0	0.00	27.60	1	572	0.17%
2019/11/22	1	27.45	0	0.00	27.55	1	600	0.17%
2019/11/20	1	27.60	0	0.00	27.65	1	607	0.16%
2019/11/19	3	27.93	0	0.00	27.95	3	626	0.48%
2019/11/08	1	28.65	0	0.00	28.50	1	700	0.14%
2019/11/04	1	29.40	1	29.25	29.15	0	695	0.00%
2019/10/31	2	29.50	0	0.00	29.10	2	691	0.29%
2019/10/29	9	29.83	0	0.00	29.50	9	678	1.33%
2019/10/28	7	30.46	12	30.78	30.60	-5	667	-0.75%
2019/10/25	12	30.50	2	29.90	30.50	10	613	1.63%
2019/10/16	0	0.00	10	29.55	28.20	-10	587	-1.70%
2019/10/07	1	28.00	0	0.00	28.00	1	626	0.16%
2019/10/04	0	0.00	1	28.00	28.00	-1	627	-0.16%
2019/09/27	10	27.30	1	27.20	27.15	9	629	1.43%
2019/09/23	1	28.70	1	28.70	28.55	0	622	0.00%
2019/09/19	7	28.91	2	29.38	29.20	5	610	0.82%
2019/09/10	0	0.00	1	28.70	28.70	-1	579	-0.17%
2019/09/05	1	29.00	0	0.00	29.10	1	561	0.18%
2019/08/20	1	29.95	0	0.00	29.40	1	509	0.20%
2019/08/06	0	0.00	6	25.60	27.00	-6	449	-1.33%
2019/08/02	3	27.00	0	0.00	27.00	3	453	0.66%
2019/07/24	0	0.00	1	29.55	29.50	-1	472	-0.21%
2019/07/23	1	28.90	0	0.00	28.80	1	433	0.23%
2019/07/17	5	29.24	21	29.11	29.25	-16	421	-3.79%
2019/07/16	20	29.80	1	29.50	29.80	19	396	4.80%
2019/07/02	0	0.00	1	26.75	26.90	-1	456	-0.22%
2019/06/26	1	26.05	0	0.00	26.00	1	458	0.22%
2019/06/19	0	0.00	1	25.90	25.95	-1	451	-0.22%
2019/06/14	0	0.00	1	25.25	25.10	-1	447	-0.22%
2019/06/13	0	0.00	4	25.14	25.10	-4	459	-0.87%
2019/06/12	6	25.30	2	25.18	25.45	4	462	0.87%
2019/06/11	1	25.00	1	25.05	25.05	0	463	0.00%
2019/06/04	0	0.00	1	24.45	24.45	-1	472	-0.21%
2019/06/03	0	0.00	3	24.75	24.75	-3	482	-0.62%
2019/05/17	0	0.00	1	25.45	25.45	-1	589	-0.17%
2019/05/15	0	0.00	1	26.05	26.05	-1	659	-0.15%
2019/05/13	3	25.87	0	0.00	25.60	3	704	0.43%
2019/05/03	1	29.35	0	0.00	29.35	1	719	0.14%
2019/04/29	1	28.80	0	0.00	28.35	1	726	0.14%
2019/04/25	1	29.65	1	29.55	29.50	0	783	0.00%
2019/04/17	5	31.34	6	31.58	31.30	-1	832	-0.12%
2019/04/16	0	0.00	1	30.20	31.30	-1	777	-0.13%
2019/04/15	2	29.40	1	29.35	29.40	1	750	0.13%
2019/04/08	0	0.00	2	30.15	30.25	-2	802	-0.25%
2019/04/03	2	29.60	0	0.00	29.70	2	810	0.25%
2019/03/28	2	29.25	0	0.00	29.35	2	828	0.24%
2019/03/25	1	29.10	1	29.20	29.10	0	889	0.00%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/20	4	30.04	0	0.00	29.80	4	990	0.40%
2019/03/19	0	0.00	4	30.16	30.05	-4	1,094	-0.37%
2019/03/18	3	29.97	1	29.85	29.95	2	1,097	0.18%
2019/03/15	1	30.50	1	30.65	30.50	0	1,101	0.00%
2019/03/14	2	30.68	2	30.55	30.50	0	1,128	0.00%
2019/03/06	0	0.00	1	32.40	32.40	-1	1,375	-0.07%
2019/03/05	1	32.35	1	32.25	32.30	0	1,442	0.00%
2019/02/27	1	31.50	0	0.00	31.70	1	1,533	0.07%
2019/02/26	1	32.60	0	0.00	32.25	1	1,536	0.07%
2019/02/25	2	32.95	1	33.00	32.90	1	1,600	0.06%
2019/02/22	1	32.70	0	0.00	32.15	1	1,590	0.06%
2019/02/21	1	32.90	2	32.60	32.55	-1	1,601	-0.06%
2019/02/20	1	33.30	0	0.00	32.95	1	1,597	0.06%
2019/02/18	0	0.00	1	33.05	33.25	-1	1,597	-0.06%
2019/02/15	0	0.00	3	33.03	33.05	-3	1,587	-0.19%
2019/02/14	3	33.35	2	33.40	32.95	1	1,575	0.06%
2019/02/13	1	32.00	1	32.30	32.10	0	1,523	0.00%
2019/02/12	1.3	31.64	1	32.10	32.45	0.3	1,507	0.02%
2019/01/29	1.2	30.73	1	30.50	30.40	0.2	1,518	0.01%
2019/01/25	1.2	30.99	1	30.95	30.95	0.2	1,537	0.01%
2019/01/24	1.2	30.62	0	0.00	30.45	1.2	1,546	0.07%
2019/01/23	0	0.00	2	30.75	30.80	-2	1,557	-0.13%
2019/01/18	9	31.24	8	30.91	31.10	1	1,541	0.06%
2019/01/17	0.1	30.00	2	30.25	30.20	-1.9	1,501	-0.13%
2019/01/16	1	30.85	0	0.00	30.70	1	1,499	0.07%
2019/01/15	0	0.00	5	30.38	30.30	-5	1,479	-0.34%
2019/01/11	0.1	29.70	0	0.00	29.70	0.1	1,462	0.01%
2019/01/10	0.1	30.25	0	0.00	30.25	0.1	1,457	0.01%
2019/01/09	1.2	30.28	2	30.38	30.20	-0.8	1,464	-0.05%
2019/01/08	1	30.25	0	0.00	30.30	1	1,463	0.07%
2019/01/07	0	30.15	0	0.00	30.15	0	1,470	0.00%
2019/01/04	2	29.93	1	30.15	30.15	1	1,485	0.07%
2019/01/02	2	30.90	1	30.70	30.60	1	1,511	0.07%
2018/12/28	0.2	30.80	1	30.90	30.95	-0.9	1,520	-0.06%
2018/12/26	1	29.50	2	29.75	29.50	-1	1,541	-0.07%
2018/12/25	2	29.70	1	30.15	30.15	1	1,534	0.07%
2018/12/24	0	0.00	1	30.60	30.60	-1	1,552	-0.06%
2018/12/21	0.2	30.15	0	0.00	30.25	0.2	1,574	0.01%
2018/12/20	1	30.70	2	29.35	29.35	-1	1,603	-0.06%
2018/12/19	10	32.00	11	30.90	30.90	-1	1,633	-0.06%
2018/12/18	3	32.07	1	31.85	31.65	2	1,701	0.12%
2018/12/17	3	33.37	0	0.00	32.85	3	1,690	0.18%
2018/12/14	2	33.30	2	33.08	33.10	0	1,685	0.00%
2018/12/13	13	34.95	3	34.42	34.05	10	1,671	0.60%
2018/12/12	3	34.23	7	34.50	34.75	-4	1,598	-0.25%
2018/12/10	2	31.20	8	31.86	31.25	-6	1,513	-0.40%
2018/12/07	8	32.66	1	32.60	31.95	7	1,514	0.46%
2018/12/06	3	30.87	0	0.00	31.00	3	1,502	0.20%
2018/12/05	15	33.65	19	34.17	33.65	-4	1,477	-0.27%
2018/12/04	3	33.07	1	33.90	32.80	2	1,404	0.14%
2018/12/03	5.1	33.61	1	33.45	33.40	4.1	1,405	0.29%
2018/11/30	1	32.15	1	32.20	32.15	0	1,372	0.00%
2018/11/29	1.2	32.03	0	0.00	31.60	1.2	1,357	0.08%
2018/11/28	0	0.00	1	32.50	32.40	-1	1,331	-0.08%
2018/11/27	2	31.73	7	31.86	31.50	-5	1,287	-0.39%
2018/11/26	4	29.45	2	29.98	29.80	2	1,218	0.16%
2018/11/22	3.1	30.61	2	31.80	29.60	1.1	1,286	0.09%
2018/11/21	0	0.00	1	29.90	30.60	-1	1,252	-0.08%
2018/11/20	1	29.50	1	30.00	29.30	0	1,267	0.00%
2018/11/16	1	29.00	1	29.05	29.00	0	1,281	0.00%
2018/11/15	2	29.48	2	29.70	29.15	0	1,293	0.00%
2018/11/13	2	28.05	1	28.85	28.70	1	1,296	0.08%
2018/11/12	0	0.00	1	28.90	28.75	-1	1,364	-0.07%
2018/11/08	7	30.80	6	29.65	29.30	1	1,407	0.07%
2018/11/06	1	32.15	1	29.80	29.15	0	1,493	0.00%
2018/11/05	0	0.00	1	30.50	30.50	-1	1,550	-0.06%
2018/11/02	2	30.23	1	30.55	29.90	1	1,565	0.06%
2018/10/30	1	26.70	1	26.75	27.00	0	1,640	0.00%
2018/10/29	0	0.00	1	27.00	26.90	-1	1,679	-0.06%
2018/10/25	0	0.00	10	27.15	26.60	-10	1,752	-0.57%
2018/10/24	1	29.75	5	29.60	29.50	-4	1,787	-0.22%
2018/10/19	0	0.00	10	30.05	30.45	-10	2,012	-0.50%
2018/10/16	3	30.80	1	31.50	31.05	2	2,333	0.09%
2018/10/12	0	0.00	5	30.40	30.10	-5	2,461	-0.20%
2018/10/11	0	0.00	1	29.70	29.70	-1	2,622	-0.04%
2018/10/04	0	0.00	1	37.50	37.10	-1	3,165	-0.03%
2018/10/03	2	39.00	2	38.40	38.00	0	3,235	0.00%
2018/10/02	3	40.22	1	40.65	39.40	2	3,295	0.06%
2018/10/01	2	39.38	2	39.55	39.70	0	3,370	0.00%
2018/09/28	0	0.00	1	39.30	39.30	-1	3,492	-0.03%
2018/09/27	1	40.70	1	40.00	39.05	0	3,610	0.00%
2018/09/26	2	40.23	3	40.32	39.60	-1	3,666	-0.03%
2018/09/25	8	40.60	23	41.15	41.50	-15	3,821	-0.39%
2018/09/21	0	0.00	4	36.65	37.75	-4	3,845	-0.10%
2018/09/18	1	38.20	0	0.00	37.20	1	4,009	0.02%
2018/09/17	1	38.60	1	38.85	38.70	0	4,057	0.00%
2018/09/14	2	39.45	0	0.00	39.35	2	4,098	0.05%
2018/09/13	1	38.00	0	0.00	37.85	1	4,110	0.02%
2018/09/10	0	0.00	30	36.70	36.25	-30	4,208	-0.71%
2018/09/07	12	39.09	31	38.40	38.60	-19	4,273	-0.44%
2018/09/05	1	41.80	1	41.30	41.25	0	5,043	0.00%
2018/09/03	1	43.00	11	41.94	41.35	-10	5,702	-0.18%
2018/08/31	2	43.75	3	43.55	44.05	-1	6,041	-0.02%
2018/08/30	1	43.35	16	43.42	43.70	-15	6,213	-0.24%
2018/08/29	9	43.88	26	44.12	42.95	-17	6,248	-0.27%
2018/08/28	23	43.24	1	42.25	42.20	22	6,247	0.35%
2018/08/27	0	0.00	1	41.75	43.90	-1	6,284	-0.02%
2018/08/24	1	40.50	3	41.32	40.70	-2	6,352	-0.03%
2018/08/21	1	42.00	4	42.53	43.30	-3	7,130	-0.04%
2018/08/20	1	42.05	3	41.97	42.30	-2	7,321	-0.03%
2018/08/17	3	44.60	2	43.90	42.60	1	7,522	0.01%
2018/08/16	1	41.60	2	42.28	42.40	-1	7,599	-0.01%
2018/08/15	17	42.65	16	41.91	42.00	1	7,619	0.01%
2018/08/14	1	42.15	1	42.85	43.30	0	7,595	0.00%
2018/08/13	1	41.70	1	42.25	42.30	0	7,567	0.00%
2018/08/10	6	44.36	1	44.35	43.55	5	7,510	0.07%
2018/08/08	16	47.60	1	46.65	46.65	15	7,409	0.20%
2018/08/07	8	48.78	13	48.15	47.60	-5	7,390	-0.07%
2018/08/02	2	47.23	7.1	46.59	46.00	-5.1	7,270	-0.07%
2018/08/01	0	0.00	3	48.07	47.80	-3	7,235	-0.04%
2018/07/30	4	48.43	2	48.08	48.40	2	7,157	0.03%
2018/07/27	10	50.10	0	0.00	50.40	10	7,101	0.14%
2018/07/26	8	51.10	7	51.34	50.10	1	7,045	0.01%
2018/07/25	1	49.20	3	49.40	50.50	-2	6,913	-0.03%
2018/07/24	18	51.19	7	50.41	50.50	11	6,842	0.16%
2018/07/23	2	47.70	3	47.42	48.50	-1	6,648	-0.02%
2018/07/20	17	48.95	21	47.61	46.90	-4	6,582	-0.06%
2018/07/19	22	48.55	12	48.62	48.80	10	6,510	0.15%
2018/07/18	11	49.09	14	49.51	48.90	-3	6,452	-0.05%
2018/07/17	19	52.93	19	50.73	50.40	0	6,275	0.00%
2018/07/16	12	53.22	9	55.40	55.50	3	5,936	0.05%
2018/07/13	3	50.70	1	50.80	50.50	2	5,845	0.03%
2018/07/12	3	49.08	1	49.50	50.20	2	5,792	0.03%
2018/07/11	5	49.57	5	48.84	48.90	0	5,753	0.00%
2018/07/09	10	48.68	10	48.55	47.80	0	5,599	0.00%
2018/07/06	7	46.74	1	44.93	48.50	6	5,498	0.11%
2018/07/05	36	50.00	12	47.83	47.00	24	5,368	0.45%
2018/07/04	43	51.40	4	52.00	51.00	39	5,239	0.74%
2018/07/03	11	54.14	4	54.78	53.00	7	5,140	0.14%
2018/07/02	26	52.22	12	52.36	52.00	14	4,934	0.28%
2018/06/29	1	52.90	8	53.99	53.70	-7	4,820	-0.15%
2018/06/28	8	51.78	3	49.50	52.40	5	4,759	0.11%
2018/06/27	7	50.81	15	51.45	49.60	-8	4,706	-0.17%
2018/06/26	4	48.26	6	47.55	49.00	-2	4,633	-0.04%
2018/06/25	15	48.02	9	47.73	46.75	6	4,586	0.13%
2018/06/22	9	51.38	5	51.68	50.00	4	4,543	0.09%
2018/06/21	3	52.17	9	54.52	54.80	-6	4,510	-0.13%
2018/06/20	5	51.90	2	52.05	52.50	3	4,481	0.07%
2018/06/19	9	54.07	2	54.10	53.20	7	4,440	0.16%
2018/06/15	12	57.22	5	57.56	57.50	7	4,426	0.16%
2018/06/14	22	58.36	8	58.61	60.20	14	4,339	0.32%
2018/06/13	13	58.08	48	57.24	55.50	-35	3,971	-0.88%
2018/06/12	30	54.90	42	55.64	56.50	-12	3,542	-0.34%
2018/06/11	5	50.63	11	50.36	51.40	-6	3,159	-0.19%
2018/06/08	42	45.25	8	45.53	46.80	34	2,873	1.18%
2018/06/07	6	42.33	13	39.88	42.55	-7	2,515	-0.28%
2018/06/06	1	39.00	14	38.96	38.70	-13	2,331	-0.56%
2018/06/05	11	38.19	0	0.00	38.05	11	2,288	0.48%
2018/06/04	3	39.37	3	39.70	39.20	0	2,223	0.00%
2018/06/01	5	38.94	2	39.30	38.80	3	2,159	0.14%
2018/05/31	17	41.81	8	41.39	39.05	9	2,106	0.43%
2018/05/30	5	39.17	16	39.60	40.00	-11	1,838	-0.60%
2018/05/29	18	37.98	13	37.35	36.80	5	1,516	0.33%
2018/05/28	13	36.22	9	35.75	36.50	4	1,287	0.31%
2018/05/25	5	33.99	6	33.82	34.00	-1	1,087	-0.09%
2018/05/24	5	31.31	2	31.65	32.20	3	863	0.35%
2018/05/18	5	27.60	0	0.00	27.25	5	687	0.73%
2018/05/11	0	0.00	1	28.30	27.20	-1	720	-0.14%
2018/05/09	1	27.55	0	0.00	27.55	1	768	0.13%
2018/05/08	1	26.40	1	27.10	27.25	0	781	0.00%
2018/04/19	21	28.42	42	29.16	28.95	-21	1,219	-1.72%
2018/04/18	20	27.68	0	0.00	27.65	20	1,141	1.75%
2018/04/11	1	27.30	0	0.00	27.10	1	1,224	0.08%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/13	3	28.90	3	28.55	28.70	0	1,717	0.00%
2018/03/12	5	28.60	5	28.48	28.35	0	1,721	0.00%
2018/03/09	0	0.00	1	28.60	28.55	-1	1,762	-0.06%
2018/03/07	5	29.10	5	29.05	28.95	0	1,780	0.00%
2018/03/06	17	29.77	16	29.17	29.00	1	1,794	0.06%
2018/03/05	8	29.55	8	28.95	28.90	0	1,767	0.00%
2018/02/07	7	29.17	7	28.91	28.65	0	2,455	0.00%
2018/02/06	0	0.00	3	29.00	28.20	-3	2,501	-0.12%
2018/02/02	0	0.00	1	32.10	32.00	-1	2,516	-0.04%
2018/02/01	8	33.59	7	33.20	32.50	1	2,621	0.04%
2018/01/31	3	32.60	3	32.75	33.15	0	2,615	0.00%
2018/01/29	1	33.30	1	33.65	33.25	0	2,665	0.00%
2018/01/26	1	32.85	1	32.00	32.00	0	2,697	0.00%
2018/01/25	0	0.00	11	32.80	31.70	-11	2,758	-0.40%
2018/01/23	2	34.10	2	34.30	32.55	0	3,231	0.00%
2018/01/22	1	31.00	0	0.00	31.80	1	3,183	0.03%
2018/01/19	1	31.10	0	0.00	31.30	1	3,406	0.03%
2018/01/18	6	32.38	8	32.40	31.70	-2	3,570	-0.06%
2018/01/17	3	31.75	0	0.00	31.60	3	3,666	0.08%
2018/01/12	0	0.00	2	31.45	31.70	-2	3,844	-0.05%
2018/01/11	1	30.80	1	31.00	30.85	0	3,979	0.00%
2018/01/08	8	31.80	0	0.00	31.90	8	3,946	0.20%
2018/01/05	1	33.00	11	32.38	32.35	-10	3,938	-0.25%
2018/01/04	3	31.87	1	32.00	31.95	2	3,894	0.05%