富鼎 (8261)-永豐金券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▼2.1
漲幅
-2.56%
成交量
962張
產業
上市半導體類股
654人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	51.3	79.83	4	78.90	79.90	47.3	698	6.77%
2024/04/18	1.2	82.14	90	82.00	82.00	-88.8	689	-12.88%
2024/04/17	0.2	83.46	1	83.60	83.50	-0.8	689	-0.11%
2024/04/16	3.3	82.35	4.3	82.04	82.00	-1	691	-0.15%
2024/04/15	1.1	85.10	1	84.60	84.60	0.1	683	0.01%
2024/04/12	1.1	87.24	0	0.00	85.60	1.1	686	0.16%
2024/04/11	0.1	86.71	1	86.60	86.70	-0.9	686	-0.14%
2024/04/10	1	86.50	0	86.80	86.50	1	688	0.14%
2024/04/09	0	86.50	0	0.00	86.20	0	696	0.00%
2024/04/08	1	87.90	0	0.00	87.10	1	696	0.14%
2024/04/03	1	88.10	0	0.00	87.90	1	702	0.15%
2024/04/02	2	89.45	8.2	89.90	89.00	-6.2	711	-0.88%
2024/04/01	4	88.47	1	88.19	88.90	3	691	0.43%
2024/03/29	0	0.00	10.6	87.78	87.00	-10.6	681	-1.55%
2024/03/28	11	88.45	9.1	87.18	88.50	1.9	670	0.29%
2024/03/27	0	85.10	4	84.70	84.60	-4	624	-0.64%
2024/03/26	0.1	84.36	6	84.03	83.90	-5.9	635	-0.94%
2024/03/25	5.3	85.63	2	86.00	85.20	3.3	645	0.51%
2024/03/22	6	85.20	5	85.16	85.30	1	664	0.15%
2024/03/21	15.4	84.04	0	0.00	84.00	15.4	678	2.26%
2024/03/20	2.1	84.36	3	84.50	84.20	-0.9	695	-0.13%
2024/03/19	0	84.64	1	84.60	84.60	-1	712	-0.14%
2024/03/18	4	85.35	2.1	86.06	84.90	1.9	724	0.27%
2024/03/15	0.1	84.37	0.1	84.40	84.20	0	771	0.00%
2024/03/14	0.3	83.91	3	84.50	84.60	-2.7	812	-0.34%
2024/03/13	0	85.05	2	84.90	84.60	-2	862	-0.23%
2024/03/12	3	86.63	1	86.00	86.50	2	885	0.23%
2024/03/11	1.2	85.22	0	85.30	85.00	1.2	902	0.13%
2024/03/08	2.1	84.11	6.1	84.29	84.30	-4	927	-0.43%
2024/03/07	1.6	85.16	29.6	84.61	84.50	-28	949	-2.94%
2024/03/06	5.1	87.00	12	86.92	86.40	-6.9	986	-0.69%
2024/03/05	0.1	87.70	1	87.30	87.50	-0.9	1,128	-0.08%
2024/03/04	2.3	87.27	0.5	87.56	87.30	1.8	1,211	0.15%
2024/03/01	1	87.80	4.1	88.05	88.30	-3.1	1,274	-0.24%
2024/02/29	4.2	87.61	4	87.90	87.60	0.2	1,319	0.02%
2024/02/27	0.4	87.43	1	89.40	88.00	-0.6	1,356	-0.05%
2024/02/26	6	88.58	18.5	88.34	88.60	-12.5	1,554	-0.80%
2024/02/23	4.3	88.28	3	88.23	87.80	1.3	1,682	0.07%
2024/02/22	13.1	89.25	40	89.45	89.10	-26.9	1,752	-1.53%
2024/02/21	1	89.80	68.5	89.82	89.80	-67.5	1,918	-3.52%
2024/02/20	2.1	90.17	17	90.02	89.60	-14.9	1,931	-0.77%
2024/02/19	15.1	90.97	45	91.13	91.00	-29.9	1,952	-1.53%
2024/02/16	21.7	90.82	195	90.92	90.80	-173.3	2,006	-8.64%	大賣/鉅額交易
2024/02/15	0.3	89.15	1.1	89.00	89.40	-0.9	1,985	-0.04%
2024/02/05	4	87.38	7	87.19	87.40	-3	1,979	-0.15%
2024/02/02	1.2	88.06	2	88.55	87.90	-0.8	1,974	-0.04%
2024/02/01	7.1	88.93	2	88.35	88.40	5.1	1,978	0.26%
2024/01/31	2.1	88.90	1	88.60	88.80	1.1	1,982	0.06%
2024/01/30	0	89.50	1	89.20	89.20	-1	1,986	-0.05%
2024/01/29	1	91.00	1	90.80	90.20	0	1,990	0.00%
2024/01/26	1	89.43	4	90.13	90.50	-3	1,986	-0.15%
2024/01/25	3	90.63	4	90.00	89.40	-1	1,983	-0.05%
2024/01/24	2	91.30	2	91.20	91.10	0	1,977	0.00%
2024/01/23	2.1	89.90	1	90.10	89.80	1	1,979	0.05%
2024/01/22	12.1	89.01	12.9	89.32	89.60	-0.9	1,978	-0.04%
2024/01/19	11	87.69	22	87.33	87.80	-11	1,985	-0.55%
2024/01/18	0	88.40	10	88.30	88.00	-10	1,982	-0.50%
2024/01/17	10.3	88.42	101	90.07	88.80	-90.7	1,990	-4.55%	大賣/
2024/01/16	2.2	90.32	140	89.87	90.10	-137.8	1,978	-6.96%	大賣/鉅額交易
2024/01/15	17	91.73	72.1	90.87	91.50	-55.1	1,969	-2.80%
2024/01/12	0.1	91.36	0	0.00	90.70	0.1	1,978	0.00%
2024/01/11	17	91.67	0	91.30	91.70	17	1,994	0.85%
2024/01/10	2	91.10	3	91.13	91.20	-1	2,054	-0.05%
2024/01/09	15	92.34	15	92.31	91.70	0	2,126	0.00%
2024/01/08	2.1	94.17	24	94.10	92.50	-21.9	2,132	-1.03%
2024/01/05	1	92.81	30	93.02	93.00	-29	2,151	-1.35%
2024/01/04	1.3	92.79	3	93.10	92.10	-1.7	2,161	-0.08%
2024/01/03	22.2	94.54	10.1	94.85	94.30	12.1	2,152	0.56%
2024/01/02	0.1	96.80	0.5	96.50	96.50	-0.5	2,139	-0.02%
2023/12/29	2.2	97.14	0	0.00	97.60	2.2	2,131	0.10%
2023/12/28	26.1	97.90	31	98.29	97.20	-4.9	2,122	-0.23%
2023/12/27	30	97.40	0	0.00	97.40	30	2,108	1.42%
2023/12/26	6	97.47	0	0.00	97.40	6	2,103	0.29%
2023/12/25	0.1	97.00	0	97.00	96.50	0	2,102	0.00%
2023/12/22	1.1	96.42	3	96.87	97.20	-2	2,097	-0.09%
2023/12/21	1.1	96.54	5.4	96.58	96.30	-4.3	2,093	-0.21%
2023/12/20	1	98.70	3	98.50	97.50	-2	2,081	-0.10%
2023/12/19	2.3	97.56	11	97.42	97.90	-8.7	2,067	-0.42%
2023/12/18	38.4	99.36	50.4	98.78	98.40	-12	2,050	-0.59%
2023/12/15	64.6	102.07	2	101.75	100.00	62.6	2,035	3.08%
2023/12/14	16.3	102.19	126	101.65	102.50	-109.7	2,023	-5.42%	大賣/鉅額交易
2023/12/13	31	102.48	23.6	102.34	101.50	7.4	2,011	0.37%
2023/12/12	94	101.66	23.9	103.08	101.50	70.1	2,004	3.50%
2023/12/11	6	101.42	18.1	101.36	102.00	-12.1	1,969	-0.61%
2023/12/08	78.2	99.61	14.1	99.57	100.00	64.1	1,934	3.32%
2023/12/07	6.1	102.04	3.1	101.86	101.00	3	1,888	0.16%
2023/12/06	18.2	101.97	2	102.50	102.00	16.2	1,872	0.87%
2023/12/05	4.3	100.88	6	100.75	101.00	-1.7	1,864	-0.09%
2023/12/04	25.1	102.90	18	103.83	102.50	7.1	1,912	0.37%
2023/12/01	113.1	103.40	55	103.55	103.50	58.1	1,899	3.06%	大買/
2023/11/30	57.8	107.20	38.3	106.59	105.50	19.5	1,871	1.04%
2023/11/29	61.1	102.49	53.1	102.49	103.00	8	1,728	0.46%
2023/11/28	26	99.85	35.6	99.58	101.00	-9.6	1,654	-0.58%
2023/11/27	51.3	98.42	19.1	97.85	96.00	32.3	1,586	2.03%
2023/11/24	51	97.41	60	97.74	98.70	-9	1,543	-0.58%
2023/11/22	200	98.43	66	98.31	98.20	134	1,309	10.23%	大買/鉅額交易
2023/11/21	54	95.55	47.2	96.37	94.60	6.8	1,184	0.58%
2023/11/20	164.9	96.94	79.5	95.33	96.90	85.4	1,115	7.65%	大買/
2023/11/17	10.1	89.55	7	89.51	90.00	3.1	955	0.33%
2023/11/16	4	89.33	13.4	88.81	89.40	-9.4	948	-0.99%
2023/11/15	44.2	89.28	12	89.40	89.00	32.2	927	3.47%
2023/11/14	1	84.70	0	0.00	84.70	1	870	0.11%
2023/11/13	4	84.43	0	0.00	83.90	4	878	0.46%
2023/11/10	0	85.90	2	85.10	85.00	-2	876	-0.23%
2023/11/09	0	0.00	1	88.00	86.50	-1	879	-0.11%
2023/11/08	17	87.65	0	0.00	87.40	17	886	1.92%
2023/11/07	11	85.95	8	85.64	86.40	3	887	0.34%
2023/11/06	6.2	87.03	2	88.55	86.70	4.2	888	0.47%
2023/11/03	3	85.53	1	86.10	86.10	2	880	0.23%
2023/11/02	3.4	84.84	2	85.60	84.60	1.4	876	0.15%
2023/11/01	6	83.73	7	83.69	83.70	-1	875	-0.11%
2023/10/31	3	84.44	7	84.41	83.00	-4	877	-0.45%
2023/10/30	1	85.60	3	85.27	85.20	-2	872	-0.23%
2023/10/27	0	85.70	3	87.27	86.10	-3	868	-0.35%
2023/10/26	0	85.60	14	85.62	85.50	-14	861	-1.62%
2023/10/25	6.1	87.64	2	86.80	86.90	4.1	868	0.47%
2023/10/24	21.1	85.58	7	85.51	85.60	14.1	859	1.64%
2023/10/23	14	86.38	7	86.21	85.60	7	860	0.81%
2023/10/20	8	87.45	40	86.61	86.90	-32	861	-3.71%
2023/10/19	14.2	88.15	6.1	88.01	88.00	8.1	858	0.94%
2023/10/18	75.1	87.46	15	89.21	89.40	60.1	854	7.04%
2023/10/17	87.4	88.80	22	89.26	89.40	65.4	793	8.25%
2023/10/16	6	84.75	2.6	85.08	84.20	3.4	720	0.47%
2023/10/13	23	87.48	2	86.80	87.20	21	716	2.93%
2023/10/12	5.2	86.57	1.5	86.10	87.50	3.7	695	0.53%
2023/10/06	10	83.85	0.4	83.97	84.20	9.7	696	1.39%
2023/10/05	0.6	83.89	0.1	83.90	83.50	0.4	706	0.06%
2023/10/04	0.1	83.10	1	83.10	83.10	-0.9	714	-0.12%
2023/10/03	1.1	84.33	0	0.00	84.00	1.1	737	0.14%
2023/10/02	2.4	84.16	3	84.13	84.30	-0.7	756	-0.09%
2023/09/28	3	82.83	0	0.00	82.60	3	762	0.39%
2023/09/27	0.1	83.40	0	0.00	82.80	0.1	770	0.01%
2023/09/26	0.2	84.00	17	84.14	83.50	-16.8	787	-2.13%
2023/09/25	0.1	85.00	4	84.85	85.00	-3.9	806	-0.48%
2023/09/22	2	82.70	0	0.00	84.40	2	812	0.25%
2023/09/21	1.1	83.99	1	83.70	83.50	0.1	814	0.01%
2023/09/20	2	84.75	3	85.27	84.90	-1	812	-0.12%
2023/09/19	1	86.70	1.3	86.59	86.00	-0.3	814	-0.04%
2023/09/18	4.1	87.92	4	87.98	88.10	0.1	810	0.01%
2023/09/15	3.3	87.15	3	87.30	87.30	0.3	809	0.04%
2023/09/14	7	87.51	6	87.45	87.40	1	807	0.12%
2023/09/13	10.7	87.21	4	87.35	86.80	6.7	801	0.84%
2023/09/12	3	85.40	2	85.20	85.50	1	803	0.12%
2023/09/11	4	86.80	2	85.85	85.30	2	804	0.25%
2023/09/08	8	86.49	10	86.19	87.50	-2	809	-0.25%
2023/09/07	7	88.20	17.1	88.81	88.00	-10.1	814	-1.24%
2023/09/06	1	85.70	10	84.82	84.40	-9	747	-1.21%
2023/09/05	3.3	85.38	1	84.50	85.70	2.3	737	0.31%
2023/09/04	1	82.30	0.2	82.51	82.50	0.8	725	0.11%
2023/09/01	2	82.70	0	0.00	83.10	2	743	0.27%
2023/08/31	1	82.40	0	0.00	82.10	1	771	0.13%
2023/08/29	0	81.60	0	0.00	81.70	0	777	0.00%
2023/08/28	0.1	80.80	0	0.00	80.40	0.1	810	0.01%
2023/08/25	0	81.80	1.1	81.44	81.80	-1.1	811	-0.13%
2023/08/24	5	81.64	1	82.10	81.40	4	812	0.49%
2023/08/23	1	81.50	0	81.80	81.80	1	813	0.12%
2023/08/22	1	80.82	0	0.00	81.20	1	810	0.13%
2023/08/21	0	83.60	1	82.20	82.70	-1	807	-0.12%
2023/08/18	6.1	83.99	0	0.00	83.80	6.1	805	0.76%
2023/08/16	0	0.00	1	84.60	84.60	-1	810	-0.12%
2023/08/15	3	85.07	1	85.10	85.50	2	920	0.21%
2023/08/14	8.9	85.57	3	84.00	84.30	5.9	938	0.63%
2023/08/11	6.4	88.98	3	88.63	88.00	3.4	930	0.37%
2023/08/10	4.2	89.95	2	91.00	89.70	2.2	927	0.23%
2023/08/09	7.1	92.24	1	93.40	91.80	6.1	923	0.66%
2023/08/08	1	93.30	3	93.30	93.10	-2	937	-0.21%
2023/08/07	4	93.93	2	94.80	93.90	2	944	0.21%
2023/08/04	3.6	92.50	3.1	92.63	94.70	0.6	949	0.06%
2023/08/02	2.1	91.88	4	93.35	91.90	-1.9	952	-0.20%
2023/08/01	2	94.05	9	94.16	93.80	-7	951	-0.74%
2023/07/31	3	94.67	2	95.90	94.40	1	954	0.10%
2023/07/28	1	96.60	2	95.95	96.30	-1	957	-0.10%
2023/07/27	3.1	93.97	2	93.00	93.80	1.1	951	0.11%
2023/07/26	2.5	92.99	2	93.35	92.60	0.5	956	0.05%
2023/07/25	4.1	93.18	3	93.03	93.80	1.1	959	0.11%
2023/07/24	3.3	91.87	2	92.60	91.20	1.3	962	0.14%
2023/07/21	4.1	94.24	2	95.70	94.00	2.1	963	0.22%
2023/07/20	4.2	96.47	2.3	97.05	96.30	1.9	973	0.19%
2023/07/19	2	97.10	6	97.83	96.50	-4	981	-0.41%
2023/07/18	3.1	97.31	3	98.37	97.10	0.1	1,007	0.00%
2023/07/17	2.1	97.71	7.2	97.93	97.70	-5.1	1,024	-0.49%
2023/07/14	4.2	97.67	2	98.50	97.60	2.2	1,061	0.21%
2023/07/13	5.1	99.06	9	99.53	98.10	-4	1,124	-0.35%
2023/07/12	2	98.70	2	96.90	98.80	0	1,143	0.00%
2023/07/11	0.6	96.92	2	96.60	96.50	-1.4	1,159	-0.12%
2023/07/10	7.2	97.79	5	97.48	95.90	2.2	1,224	0.18%
2023/07/07	3.2	98.70	9	98.98	98.90	-5.8	1,259	-0.46%
2023/07/06	1.2	100.52	1.1	100.54	100.00	0.1	1,393	0.01%
2023/07/05	10.1	101.99	7	101.00	101.00	3.1	1,420	0.22%
2023/07/04	6.1	102.84	2	102.00	102.00	4.1	1,414	0.29%
2023/07/03	12.7	106.37	3	106.50	106.50	9.7	1,401	0.69%
2023/06/30	2	105.50	6	105.50	105.50	-4	1,387	-0.29%
2023/06/29	5	106.60	0	0.00	105.50	5	1,390	0.36%
2023/06/28	0	106.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	0	106.00	1	106.00	105.50	-1	1,421	-0.07%
2023/06/26	3	106.33	6	106.00	106.00	-3	1,425	-0.21%
2023/06/21	7	106.21	4	106.38	107.00	3	1,428	0.21%
2023/06/20	1	105.02	1	105.50	105.50	0	1,432	0.00%
2023/06/19	13	105.73	1	106.00	105.00	12	1,438	0.84%
2023/06/16	3	107.50	2	107.50	107.00	1	1,432	0.07%
2023/06/15	3.1	108.34	64	108.00	108.00	-61	1,447	-4.21%
2023/06/14	2	109.75	21	110.74	109.00	-19	1,455	-1.30%
2023/06/13	22	109.98	22.4	110.22	110.00	-0.4	1,462	-0.03%
2023/06/12	15.4	108.67	0	0.00	108.50	15.4	1,447	1.06%
2023/06/09	1	107.50	1	107.50	107.50	0	1,452	0.00%
2023/06/08	9	108.50	9.1	106.00	107.50	-0.1	1,468	0.00%
2023/06/07	3.3	108.04	10	107.80	108.00	-6.7	1,475	-0.46%
2023/06/06	11	110.27	6.3	110.81	110.50	4.7	1,468	0.32%
2023/06/05	1	108.50	3	109.00	108.50	-2	1,454	-0.14%
2023/06/02	2	108.75	9	108.06	108.00	-7	1,470	-0.48%
2023/06/01	12.3	108.92	5.2	109.76	108.50	7.1	1,480	0.48%
2023/05/31	8	106.69	2	106.00	106.00	6	1,457	0.41%
2023/05/30	4	106.38	3	106.67	105.50	1	1,458	0.07%
2023/05/26	0.2	105.50	1	105.01	104.50	-0.9	1,472	-0.06%
2023/05/25	6	105.00	3	104.50	104.50	3	1,487	0.20%
2023/05/24	2	104.50	1	105.50	104.50	1	1,533	0.07%
2023/05/23	15	106.40	19.1	105.86	106.00	-4.1	1,548	-0.26%
2023/05/22	10.1	106.44	24	105.00	106.50	-13.9	1,570	-0.88%
2023/05/19	7.1	109.35	15	107.57	105.00	-7.9	1,628	-0.49%
2023/05/18	9	102.77	18	103.94	105.00	-9	1,577	-0.57%
2023/05/17	24	100.38	1	99.30	100.50	23	1,567	1.47%
2023/05/16	5	99.84	6	99.38	99.40	-1	1,573	-0.06%
2023/05/15	0	0.00	2	98.85	98.70	-2	1,581	-0.13%
2023/05/12	11	99.43	6	99.67	100.50	5	1,610	0.31%
2023/05/11	9.1	101.51	0	0.00	100.50	9.1	1,694	0.54%
2023/05/10	4	101.50	0	0.00	102.00	4	1,751	0.23%
2023/05/09	12	102.00	5	102.00	102.00	7	1,770	0.40%
2023/05/08	0.2	104.00	0	0.00	103.50	0.2	1,788	0.01%
2023/05/05	3	103.83	0	0.00	103.50	3	1,845	0.16%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/03	0	0.00	3	104.00	104.00	-3	1,955	-0.15%
2023/05/02	6	105.00	0	0.00	105.00	6	2,060	0.29%
2023/04/28	0	104.50	0	0.00	104.00	0	2,155	0.00%
2023/04/27	9	103.17	4	102.00	102.50	5	2,154	0.23%
2023/04/26	1	103.00	1	102.50	103.00	0	2,160	0.00%
2023/04/25	2.2	102.54	17	104.00	103.00	-14.8	2,192	-0.67%
2023/04/24	9	105.94	0	106.00	105.50	9	2,277	0.39%
2023/04/21	9.1	107.32	46	108.60	105.50	-36.9	2,272	-1.62%
2023/04/20	27.1	110.63	29	109.91	109.50	-1.9	2,252	-0.08%
2023/04/19	40	113.03	82	112.69	113.00	-42	2,261	-1.86%
2023/04/18	64.1	115.09	49.1	114.17	114.00	15.1	2,230	0.67%
2023/04/17	59	114.02	14	113.61	113.00	45	2,177	2.07%
2023/04/14	78	113.23	111	113.16	113.00	-33	2,170	-1.52%	大賣/
2023/04/13	76.5	115.42	36.1	114.28	113.50	40.4	2,158	1.87%
2023/04/12	74	113.08	89	113.48	114.50	-15	2,102	-0.71%
2023/04/11	121	112.84	50.3	113.54	113.50	70.7	2,065	3.42%	大買/
2023/04/10	16	107.09	4	106.75	108.50	12	1,944	0.62%
2023/04/07	4	105.00	0	0.00	104.50	4	1,954	0.20%
2023/04/06	0	0.00	4	104.00	104.00	-4	1,964	-0.20%
2023/03/31	0	104.00	15	104.37	104.00	-15	1,970	-0.76%
2023/03/30	12	104.25	6	103.83	103.50	6	1,986	0.30%
2023/03/29	10	103.25	0	0.00	102.50	10	2,010	0.50%
2023/03/28	1	105.00	3	105.50	104.00	-2	2,027	-0.10%
2023/03/27	0	106.50	1	107.50	106.00	-1	2,040	-0.05%
2023/03/24	0	107.00	10	106.95	107.00	-10	2,084	-0.48%
2023/03/23	3	107.50	0	106.50	106.50	3	2,109	0.14%
2023/03/22	0	107.00	6	106.50	107.00	-6	2,123	-0.28%
2023/03/21	2	106.50	36	106.18	106.00	-34	2,131	-1.59%
2023/03/20	33	106.71	1	106.00	106.00	32	2,147	1.49%
2023/03/17	1.1	102.55	0	0.00	103.00	1.1	2,175	0.05%
2023/03/16	3.2	102.04	6	103.08	102.00	-2.8	2,195	-0.13%
2023/03/15	5	106.40	0	0.00	105.00	5	2,250	0.22%
2023/03/14	1	105.03	6	105.00	104.50	-5	2,308	-0.22%
2023/03/13	0.1	105.63	1	106.00	106.00	-0.9	2,404	-0.04%
2023/03/10	2.1	109.01	9	109.50	108.50	-6.9	2,547	-0.27%
2023/03/09	3	111.83	13	113.00	111.50	-10	2,621	-0.38%
2023/03/08	4	113.00	12	112.50	113.00	-8	2,672	-0.30%
2023/03/07	10	112.90	7	112.14	112.00	3	2,729	0.11%
2023/03/06	28	112.12	11	111.41	111.50	17	2,878	0.59%
2023/03/03	15	110.67	5	109.70	110.00	10	3,013	0.33%
2023/03/02	3	109.50	11	109.14	109.50	-8	3,217	-0.25%
2023/03/01	8	109.25	0	0.00	109.50	8	3,436	0.23%
2023/02/24	0	110.00	1	109.00	109.00	-1	3,445	-0.03%
2023/02/23	1	110.50	16	109.97	110.00	-15	3,453	-0.43%
2023/02/22	16	111.12	9	110.89	109.50	7	3,523	0.20%
2023/02/21	5	113.80	5.1	113.70	113.50	-0.1	3,503	0.00%
2023/02/20	10	114.30	25	114.00	113.50	-15	3,542	-0.42%
2023/02/17	18	115.11	50.1	115.04	114.50	-32	3,544	-0.90%
2023/02/16	59.1	114.17	18	113.42	115.00	41.1	3,498	1.18%
2023/02/15	10	110.55	4	110.50	110.50	6	3,488	0.17%
2023/02/14	5	111.30	6	112.08	111.00	-1	3,501	-0.03%
2023/02/13	7	111.43	5.4	110.50	111.00	1.6	3,523	0.05%
2023/02/10	5	111.90	11	112.09	111.50	-6	3,566	-0.17%
2023/02/09	13.1	114.96	6	115.00	113.50	7.1	3,566	0.20%
2023/02/08	4	115.12	17	114.24	114.00	-13	3,488	-0.37%
2023/02/07	13	113.04	9	111.67	113.50	4	3,456	0.12%
2023/02/06	15	113.17	10	112.75	112.50	5	3,540	0.14%
2023/02/03	8	115.93	3	113.68	112.50	5	3,527	0.14%
2023/02/02	3	114.84	23	115.30	115.50	-20	3,484	-0.57%
2023/02/01	10	114.30	18	113.81	114.50	-8	3,433	-0.23%
2023/01/31	10	114.15	49	113.57	114.00	-39	3,417	-1.14%
2023/01/30	60	110.42	47	110.27	111.00	13	3,334	0.39%
2023/01/17	4	104.50	4	104.50	105.00	0	3,263	0.00%
2023/01/16	4.1	104.49	5	104.00	104.50	-0.9	3,302	-0.03%
2023/01/13	20	104.23	24	106.00	104.00	-4	3,316	-0.12%
2023/01/12	12	109.75	39	109.10	107.00	-27	3,310	-0.82%
2023/01/11	8	106.38	7	106.36	106.50	1	3,244	0.03%
2023/01/10	6	105.92	36	106.28	106.00	-30	3,302	-0.91%
2023/01/09	48	107.52	15	106.97	107.00	33	3,355	0.98%
2023/01/06	6	105.42	9	104.50	105.50	-3	3,422	-0.09%
2023/01/05	5	105.80	8	105.94	104.00	-3	3,518	-0.09%
2023/01/04	10	105.30	6	104.33	105.00	4	3,545	0.11%
2023/01/03	3	104.50	5	103.20	104.50	-2	3,565	-0.06%
2022/12/30	7	105.07	6	105.42	104.00	1	3,607	0.03%
2022/12/29	6	104.92	14	104.14	105.00	-8	3,659	-0.22%
2022/12/28	8	106.88	25	107.18	105.50	-17	3,714	-0.46%
2022/12/27	37	108.70	6	107.50	108.50	31	3,723	0.83%
2022/12/26	7	106.86	4	106.00	106.50	3	3,713	0.08%
2022/12/23	4	106.00	8	104.88	106.00	-4	3,749	-0.11%
2022/12/22	7	107.07	17	107.47	106.50	-10	3,793	-0.26%
2022/12/21	11	106.41	9.1	105.62	106.00	1.9	3,857	0.05%
2022/12/20	11	105.77	23	107.15	105.00	-12	3,921	-0.31%
2022/12/19	16	107.78	23	107.96	107.00	-7	3,955	-0.18%
2022/12/16	32	108.20	20	108.63	110.00	12	4,027	0.30%
2022/12/15	19	108.45	14	108.07	109.00	5	4,055	0.12%
2022/12/14	11	106.86	7	106.00	107.00	4	4,121	0.10%
2022/12/13	5.1	106.20	27	106.52	105.50	-21.9	4,163	-0.53%
2022/12/12	20	107.80	9.3	106.03	107.00	10.7	4,248	0.25%
2022/12/09	41.3	108.32	14	109.04	107.00	27.3	4,281	0.64%
2022/12/08	27	111.19	6.2	110.84	110.50	20.9	4,270	0.49%
2022/12/07	17	111.21	26.4	111.73	110.00	-9.4	4,274	-0.22%
2022/12/06	28	117.14	12.1	116.01	114.50	15.9	4,241	0.37%
2022/12/05	23.1	118.76	50.1	118.83	117.00	-27	4,218	-0.64%
2022/12/02	39	118.56	98	118.76	117.50	-59	4,157	-1.42%
2022/12/01	8.3	115.28	56	115.83	114.50	-47.7	4,057	-1.18%
2022/11/30	13.2	114.19	14	113.72	114.50	-0.9	4,032	-0.02%
2022/11/29	24	113.08	33	112.74	113.50	-9	4,017	-0.22%
2022/11/28	29	113.79	37.1	113.36	114.00	-8.1	3,993	-0.20%
2022/11/25	30.2	111.80	116.2	111.39	110.50	-86	3,984	-2.16%	大賣/
2022/11/24	95.2	109.91	57.7	109.36	110.50	37.5	3,893	0.96%
2022/11/23	95.2	107.56	134	108.71	107.00	-38.8	3,705	-1.05%	大賣/
2022/11/22	4	100.63	59	101.02	100.50	-55	3,542	-1.55%
2022/11/21	11.1	103.15	55	103.95	102.00	-43.9	3,749	-1.17%
2022/11/18	144.1	106.69	125	104.55	103.50	19.1	3,830	0.50%	大買/大賣/
2022/11/17	170	103.99	24	102.63	104.00	146	3,893	3.75%	大買/鉅額交易
2022/11/16	24	103.33	3	102.01	102.50	21	4,041	0.52%
2022/11/15	5	101.30	5	101.40	101.50	0	4,106	0.00%
2022/11/14	4	100.74	10	100.15	101.00	-6	4,501	-0.13%
2022/11/11	35	99.98	6	102.33	99.50	29	4,747	0.61%
2022/11/10	8	98.94	6	99.87	99.20	2	4,728	0.04%
2022/11/09	5	101.00	7	100.57	101.00	-2	4,732	-0.04%
2022/11/08	6	99.83	109	102.34	99.20	-103	4,748	-2.17%	大賣/鉅額交易
2022/11/07	17	102.56	2	102.00	101.50	15	4,759	0.31%
2022/11/04	9	101.39	5	101.00	101.50	4	4,767	0.08%
2022/11/03	10	101.25	25	100.30	101.50	-15	4,766	-0.31%
2022/11/02	203	101.17	16.1	100.11	101.00	186.9	4,765	3.92%	大買/鉅額交易
2022/11/01	6	95.78	6.1	95.18	96.10	-0.1	4,714	0.00%
2022/10/31	8	94.95	5	95.14	94.70	3	4,756	0.06%
2022/10/28	5	93.68	9.2	94.24	93.60	-4.2	4,784	-0.09%
2022/10/27	6	96.00	3.1	95.00	96.20	2.9	4,854	0.06%
2022/10/26	6	95.28	5	94.70	93.20	1	4,881	0.02%
2022/10/25	8	95.85	5.1	95.87	96.10	3	4,957	0.06%
2022/10/24	11.1	96.91	20	97.93	95.80	-9	4,983	-0.18%
2022/10/21	20	95.06	10	96.38	94.50	10	5,022	0.20%
2022/10/20	6.1	97.01	9	97.68	97.80	-2.9	5,068	-0.06%
2022/10/19	7	100.00	9	101.56	98.70	-2	5,122	-0.04%
2022/10/18	14	101.64	11	102.73	101.50	3	5,223	0.06%
2022/10/17	7	99.07	9	96.78	101.50	-2	5,292	-0.04%
2022/10/14	6.1	98.18	13	98.61	100.00	-6.9	5,387	-0.13%
2022/10/13	10	97.64	16.2	97.02	92.30	-6.1	5,359	-0.11%
2022/10/12	7.2	102.31	5	101.50	102.50	2.2	5,301	0.04%
2022/10/11	7.1	102.36	17	102.91	101.50	-9.9	5,342	-0.18%
2022/10/07	13	107.04	17	107.74	106.50	-4	5,384	-0.07%
2022/10/06	30.1	110.88	22	110.86	111.00	8.1	5,442	0.15%
2022/10/05	26.1	110.40	11	109.91	109.00	15.1	5,454	0.28%
2022/10/04	4	107.75	6	107.50	108.00	-2	5,462	-0.04%
2022/10/03	10	104.65	11	103.95	104.50	-1	5,496	-0.02%
2022/09/30	12	105.20	6	102.75	105.50	6	5,576	0.11%
2022/09/29	8.2	103.52	21	104.43	103.50	-12.9	5,658	-0.23%
2022/09/28	16	102.22	20	105.93	102.00	-4	5,722	-0.07%
2022/09/27	17	106.88	13	107.00	107.50	4	5,773	0.07%
2022/09/26	8.2	109.79	8	110.75	108.50	0.2	5,793	0.00%
2022/09/23	59	116.39	60.1	114.58	112.50	-1.1	5,900	-0.02%
2022/09/22	15	116.03	16	114.35	116.50	-1	5,955	-0.02%
2022/09/21	23.1	114.59	19	114.21	114.00	4.1	5,995	0.07%
2022/09/20	7	113.07	29.2	113.12	112.50	-22.2	6,025	-0.37%
2022/09/19	34	112.31	31	111.68	112.00	3	6,148	0.05%
2022/09/16	14	109.46	7	107.94	109.00	7	6,178	0.11%
2022/09/15	6	108.42	16	109.16	109.50	-10	6,317	-0.16%
2022/09/14	20.2	107.91	12.2	106.51	109.50	8	6,459	0.12%
2022/09/13	9	109.23	7	110.14	109.00	2	6,555	0.03%
2022/09/12	6.1	109.17	9.1	108.78	109.00	-3	6,682	-0.04%
2022/09/08	1	106.00	12.1	105.00	106.50	-11.1	6,844	-0.16%
2022/09/07	4.2	104.32	8	104.31	103.50	-3.9	7,045	-0.05%
2022/09/06	6	109.33	19	111.45	108.50	-13	7,081	-0.18%
2022/09/05	16	115.97	51	114.20	112.50	-35	7,186	-0.49%
2022/09/02	80	116.66	28	115.86	117.00	52	7,256	0.72%
2022/09/01	28.2	118.68	60.4	117.59	115.00	-32.3	7,378	-0.44%
2022/08/31	24	115.81	8.1	115.94	116.50	15.9	7,317	0.22%
2022/08/30	4	115.50	5.2	114.92	116.00	-1.2	7,503	-0.02%
2022/08/29	9.1	114.40	19.3	114.03	114.00	-10.2	8,022	-0.13%
2022/08/26	17	119.91	21.3	121.24	117.50	-4.3	8,217	-0.05%
2022/08/25	19	118.21	10	118.35	118.00	9	8,843	0.10%
2022/08/24	43	116.76	105	117.07	117.00	-62	8,976	-0.69%	大賣/
2022/08/23	99	115.40	12.2	114.83	119.00	86.8	9,484	0.92%
2022/08/22	34	112.50	26	113.73	112.00	8	9,509	0.08%
2022/08/19	121.2	117.60	145	117.27	116.50	-23.9	9,487	-0.25%	大買/大賣/
2022/08/18	101	111.76	72.2	108.97	114.50	28.8	9,186	0.31%	大買/
2022/08/17	2.1	104.76	355	104.64	104.50	-352.9	9,000	-3.92%	大賣/鉅額交易
2022/08/16	11	107.36	49	105.66	105.50	-38	9,067	-0.42%
2022/08/15	8.2	107.57	10	107.85	108.00	-1.8	9,227	-0.02%
2022/08/12	309	106.09	21	104.71	106.50	288	9,262	3.11%	大買/鉅額交易
2022/08/11	6	103.17	6	102.75	102.50	0	9,248	0.00%
2022/08/10	10	101.50	8	101.50	100.50	2	9,266	0.02%
2022/08/09	3	101.83	0	0.00	102.00	3	9,289	0.03%
2022/08/08	1	100.50	164	101.44	102.00	-163	9,303	-1.75%	大賣/鉅額交易
2022/08/05	302	104.55	2.3	104.07	104.50	299.7	9,291	3.23%	大買/鉅額交易
2022/08/04	17.1	101.52	9	100.07	101.50	8.1	9,293	0.09%
2022/08/03	31.2	100.46	3	102.83	100.00	28.2	9,299	0.30%
2022/08/02	5.1	102.20	34	102.46	102.00	-28.9	9,268	-0.31%
2022/08/01	20.1	105.50	34	105.32	105.50	-14	9,280	-0.15%
2022/07/29	7	110.71	15	111.30	111.00	-8	9,384	-0.09%
2022/07/28	16	110.38	1	110.00	110.00	15	9,496	0.16%
2022/07/27	4	109.88	7	110.64	112.50	-3	9,425	-0.03%
2022/07/26	23.2	108.09	58.4	108.05	107.50	-35.3	9,363	-0.38%
2022/07/25	24	113.10	20	113.10	112.00	4	9,297	0.04%
2022/07/22	13.3	111.39	14.1	111.32	112.50	-0.8	9,187	-0.01%
2022/07/21	11	109.68	8	109.38	111.00	3	9,114	0.03%
2022/07/20	6	105.92	7	105.71	106.00	-1	9,007	-0.01%
2022/07/19	13	103.54	16	103.81	103.50	-3	8,974	-0.03%
2022/07/18	11	105.00	12	104.42	106.00	-1	8,934	-0.01%
2022/07/15	8	102.56	9	103.00	103.00	-1	8,863	-0.01%
2022/07/14	9	99.54	2	102.75	103.00	7	8,786	0.08%
2022/07/13	9	100.17	9	99.22	98.80	0	8,681	0.00%
2022/07/12	2	95.55	5	96.66	94.70	-3	8,629	-0.03%
2022/07/11	18	100.00	88	100.02	100.00	-70	8,576	-0.82%
2022/07/08	10	102.65	7.1	102.71	101.50	3	8,535	0.03%
2022/07/07	9	99.48	50	100.30	100.00	-41	8,457	-0.48%
2022/07/06	61	96.59	22.1	100.04	96.20	38.9	8,365	0.46%
2022/07/05	28.2	102.93	27.1	103.30	103.00	1.1	8,297	0.01%
2022/07/04	8	102.69	15.1	102.76	102.50	-7.1	8,201	-0.09%
2022/07/01	59	106.00	41	106.62	102.50	18	8,120	0.22%
2022/06/30	26	110.06	37	109.66	109.50	-11	7,972	-0.14%
2022/06/29	32	114.70	54	114.44	115.50	-22	7,836	-0.28%
2022/06/28	39	116.96	13	118.58	116.50	26	7,745	0.34%
2022/06/27	25	121.68	14	121.86	122.00	11	7,680	0.14%
2022/06/24	14	120.32	12.1	120.08	120.00	1.9	7,527	0.03%
2022/06/23	5.1	119.11	11	119.05	120.00	-5.9	7,435	-0.08%
2022/06/22	23	118.35	18	117.61	117.00	5	7,308	0.07%
2022/06/21	5	121.02	44	121.90	123.50	-39	7,196	-0.54%
2022/06/20	48	118.49	10	122.25	118.00	38	7,229	0.53%
2022/06/17	25	121.84	31	121.18	122.00	-6	7,118	-0.08%
2022/06/16	64	129.92	74.1	129.00	125.00	-10.1	7,064	-0.14%
2022/06/15	12	130.50	8	131.38	129.00	4	7,025	0.06%
2022/06/14	45	132.21	36	130.50	134.00	9	7,084	0.13%
2022/06/13	1	132.00	12	131.42	132.50	-11	6,955	-0.16%
2022/06/10	19	135.13	15	134.63	133.50	4	6,900	0.06%
2022/06/09	29	134.59	31.2	135.05	135.50	-2.2	6,731	-0.03%
2022/06/08	24	134.69	212.1	133.30	135.50	-188.1	6,649	-2.83%	大賣/鉅額交易
2022/06/07	259.1	141.90	247	139.66	134.00	12.1	6,439	0.19%	大買/大賣/
2022/06/06	153.1	138.55	72.4	138.48	139.50	80.8	5,902	1.37%	大買/
2022/06/02	127	142.50	320.1	142.94	138.50	-193.1	5,674	-3.40%	大買/大賣/鉅額交易
2022/06/01	190	141.09	112	135.27	142.00	78	4,842	1.61%	大買/大賣/
2022/05/31	113	130.27	267.5	130.30	129.50	-154.5	4,620	-3.34%	大買/大賣/鉅額交易
2022/05/30	123	128.26	13	123.81	128.50	110	3,995	2.75%	大買/鉅額交易
2022/05/27	155.1	115.31	12.1	116.25	117.00	143	3,813	3.75%	大買/鉅額交易
2022/05/26	21	114.43	69	115.20	113.00	-48	3,737	-1.28%
2022/05/25	4	117.25	5.5	117.45	118.00	-1.5	3,635	-0.04%
2022/05/24	9.5	115.68	4	116.00	115.00	5.5	3,587	0.15%
2022/05/23	12.1	117.45	9	117.39	115.00	3.1	3,511	0.09%
2022/05/20	4	111.76	1	113.00	112.50	3	3,360	0.09%
2022/05/19	1	110.00	3	109.33	110.50	-2	3,287	-0.06%
2022/05/18	2	110.25	0	0.00	109.00	2	3,250	0.06%
2022/05/17	1	109.00	10	109.50	110.00	-9	3,217	-0.28%
2022/05/16	1	109.50	1	110.00	108.50	0	3,219	0.00%
2022/05/13	2	108.50	1	109.00	107.50	1	3,203	0.03%
2022/05/12	3	108.17	2	107.50	107.00	1	3,230	0.03%
2022/05/11	7	108.86	9	107.78	108.00	-2	3,274	-0.06%
2022/05/10	3	107.00	81	105.14	108.50	-78	3,309	-2.36%
2022/05/09	3	105.50	4.7	105.96	105.00	-1.7	3,310	-0.05%
2022/05/06	210	106.43	11	109.45	109.00	199	3,255	6.11%	大買/鉅額交易
2022/05/05	5	108.00	163	109.97	109.00	-158	3,061	-5.16%	大賣/鉅額交易
2022/05/04	156	100.00	0	0.00	100.00	156	2,919	5.34%	大買/鉅額交易
2022/05/03	1	90.50	0	0.00	91.00	1	2,924	0.03%
2022/04/29	0	91.50	4	90.88	89.90	-4	2,942	-0.14%
2022/04/28	10	90.20	106	89.85	88.80	-96	2,956	-3.25%	大賣/
2022/04/27	3	90.03	54.6	90.18	90.30	-51.6	2,968	-1.74%
2022/04/26	8.6	95.65	5	96.76	94.50	3.6	2,940	0.12%
2022/04/25	103	100.48	3	100.67	99.50	100	2,915	3.43%	大買/
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/19	0	0.00	1	102.50	101.50	-1	3,029	-0.03%
2022/04/18	50	102.00	2	103.00	101.50	48	3,059	1.57%
2022/04/15	40.5	103.27	12	103.00	103.00	28.5	3,093	0.92%
2022/04/14	42	105.26	1	104.50	104.50	41	3,271	1.25%
2022/04/13	4	104.63	27	102.70	105.50	-23	3,424	-0.67%
2022/04/12	0	0.00	179	100.54	101.50	-179	3,563	-5.02%	大賣/鉅額交易
2022/04/11	12	103.25	0	0.00	102.00	12	4,033	0.30%
2022/04/08	1	108.00	4	108.13	107.50	-3	4,669	-0.06%
2022/04/07	11	104.50	1	107.50	104.50	10	4,719	0.21%
2022/04/06	2	109.00	0	0.00	110.00	2	4,726	0.04%
2022/04/01	0	110.50	0	0.00	112.00	0	4,783	0.00%
2022/03/31	3	112.67	10	112.00	111.00	-7	4,789	-0.15%
2022/03/30	1	114.50	1	114.50	114.00	0	4,785	0.00%
2022/03/29	0	112.00	3	112.33	112.50	-3	4,757	-0.06%
2022/03/28	3	110.99	2	110.50	110.50	1	4,781	0.02%
2022/03/25	4.2	112.77	2	113.50	112.00	2.2	4,821	0.05%
2022/03/24	5	115.30	6	115.33	115.00	-1	4,831	-0.02%
2022/03/23	6.2	115.99	15	116.13	115.00	-8.8	4,821	-0.18%
2022/03/22	4	114.62	5	113.60	114.50	-1	4,731	-0.02%
2022/03/21	7	114.36	6	115.58	113.50	1	4,698	0.02%
2022/03/18	11	114.27	9	113.61	114.00	2	4,571	0.04%
2022/03/17	10	109.00	17	109.35	112.00	-7	4,381	-0.16%
2022/03/16	7	104.71	1	106.00	105.00	6	4,250	0.14%
2022/03/15	11	106.59	7	107.57	104.50	4	4,258	0.09%
2022/03/14	3	105.17	3	104.67	105.00	0	4,295	0.00%
2022/03/11	0	0.00	2	105.75	105.00	-2	4,410	-0.05%
2022/03/10	2	104.50	6	104.92	105.00	-4	4,433	-0.09%
2022/03/09	1	101.00	0	0.00	101.50	1	4,465	0.02%
2022/03/08	3	100.17	11	100.42	99.50	-8	4,506	-0.18%
2022/03/07	2	100.25	12	101.08	100.50	-10	4,530	-0.22%
2022/03/04	1	104.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	3	107.33	0	0.00	107.50	3	4,639	0.06%
2022/03/02	1	104.50	5	105.50	107.00	-4	4,656	-0.09%
2022/03/01	3	105.00	2	104.75	105.00	1	4,669	0.02%
2022/02/25	3	101.83	0	0.00	100.50	3	4,707	0.06%
2022/02/24	2	99.85	2	101.25	100.00	0	4,761	0.00%
2022/02/23	2	103.00	2	104.50	105.00	0	4,784	0.00%
2022/02/22	12	103.83	2	102.50	102.50	10	4,844	0.21%
2022/02/21	0	0.00	1	107.00	107.00	-1	4,925	-0.02%
2022/02/18	1	107.50	15	107.50	108.00	-14	5,320	-0.26%
2022/02/17	15	107.50	3	108.00	107.50	12	5,449	0.22%
2022/02/16	0	108.50	4	107.75	107.50	-4	5,636	-0.07%
2022/02/15	1	106.50	0	0.00	105.50	1	5,668	0.02%
2022/02/14	4	107.25	6	106.08	106.50	-2	5,841	-0.03%
2022/02/11	6	109.67	207	111.50	111.00	-201	5,846	-3.44%	大賣/鉅額交易
2022/02/10	5	108.50	108.4	110.88	108.00	-103.4	5,829	-1.77%	大賣/鉅額交易
2022/02/09	301	107.30	11	105.27	107.50	290	5,840	4.97%	大買/鉅額交易
2022/02/08	0	0.00	0.1	103.00	102.50	-0.1	6,052	0.00%
2022/02/07	0	0.00	0.1	100.00	100.50	-0.1	6,398	0.00%
2022/01/26	2	99.30	4	99.25	99.00	-2	6,524	-0.03%
2022/01/25	1	103.00	4	102.00	101.00	-3	6,685	-0.04%
2022/01/24	2	99.20	4	102.50	102.50	-2	7,098	-0.03%
2022/01/21	0	0.00	6	100.50	101.00	-6	7,381	-0.08%
2022/01/20	4	102.88	7	103.50	103.00	-3	7,399	-0.04%
2022/01/19	2	104.00	4	103.63	104.00	-2	7,397	-0.03%
2022/01/18	7	102.57	1.1	103.00	101.00	5.9	7,460	0.08%
2022/01/17	0	0.00	8	102.44	103.50	-8	7,513	-0.11%
2022/01/14	7	99.50	17	99.42	99.50	-10	7,580	-0.13%
2022/01/13	4.1	100.75	0	0.00	101.00	4.1	7,647	0.05%
2022/01/12	4	99.09	6	99.78	98.90	-2	7,684	-0.03%
2022/01/11	4.4	101.27	6	102.00	101.00	-1.6	7,749	-0.02%
2022/01/10	3	104.34	3	104.17	104.00	0	7,785	0.00%
2022/01/07	16.1	106.19	23	106.17	103.00	-6.9	7,876	-0.09%
2022/01/06	30.1	112.19	819.4	111.62	111.50	-789.3	7,712	-10.23%	大賣/鉅額交易
2022/01/05	16.2	118.35	19	118.05	117.00	-2.8	7,612	-0.04%
2022/01/04	847.3	123.27	104.6	122.57	121.00	742.7	7,481	9.93%	大買/大賣/鉅額交易
2022/01/03	114.1	122.76	23	123.09	123.00	91.1	7,037	1.29%	大買/
2021/12/30	2	113.75	8	111.38	114.00	-6	6,408	-0.09%
2021/12/29	5	109.70	2	112.00	109.50	3	6,357	0.05%
2021/12/28	1	111.00	2	111.25	112.00	-1	6,375	-0.02%
2021/12/27	0	0.00	2	108.25	108.00	-2	6,367	-0.03%
2021/12/24	2	110.50	2.1	109.08	108.50	-0.1	6,380	0.00%
2021/12/23	1	111.00	1	111.50	110.50	0	6,389	0.00%
2021/12/22	1.5	111.17	21	112.19	111.00	-19.5	6,403	-0.30%
2021/12/21	34	111.46	16	111.63	112.50	18	6,376	0.28%
2021/12/20	42	110.93	19	111.42	111.50	23	6,317	0.36%
2021/12/17	35	110.71	6	110.49	108.50	29	6,275	0.46%
2021/12/16	19.3	110.98	5	110.00	111.00	14.3	6,245	0.23%
2021/12/15	10	103.50	6	106.58	107.00	4	6,192	0.06%
2021/12/14	2	104.00	0	0.00	103.00	2	6,212	0.03%
2021/12/13	0	0.00	1	106.00	105.50	-1	6,229	-0.02%
2021/12/10	1	108.50	3	107.00	107.00	-2	6,300	-0.03%
2021/12/09	13	108.93	1	110.00	108.00	12	6,327	0.19%
2021/12/08	5	112.80	3	113.67	111.50	2	6,324	0.03%
2021/12/07	5.1	111.41	8.1	111.33	110.00	-3	6,279	-0.05%
2021/12/06	0	0.00	3	107.83	108.00	-3	6,202	-0.05%
2021/12/03	4	108.25	8	109.50	110.00	-4	6,240	-0.06%
2021/12/02	16	106.56	5	108.60	106.50	11	6,317	0.17%
2021/12/01	5	109.00	3	108.00	109.50	2	6,490	0.03%
2021/11/30	10	107.50	4	108.38	107.50	6	6,584	0.09%
2021/11/29	2	104.00	4	104.63	105.00	-2	6,686	-0.03%
2021/11/26	1	103.00	2	103.75	103.00	-1	7,170	-0.01%
2021/11/25	4	107.13	1	107.50	106.00	3	7,680	0.04%
2021/11/24	6	107.83	9	105.17	108.00	-3	7,746	-0.04%
2021/11/23	4	108.75	2	108.75	107.00	2	7,756	0.03%
2021/11/22	6.1	111.75	1	111.99	111.50	5.1	7,789	0.07%
2021/11/19	6	115.25	10	113.70	114.00	-4	7,899	-0.05%
2021/11/18	5	113.30	246	114.68	113.00	-241	8,050	-2.99%	大賣/鉅額交易
2021/11/17	305	120.50	67	119.20	116.00	238	8,100	2.94%	大買/鉅額交易
2021/11/16	16	112.84	17	112.59	114.50	-1	7,883	-0.01%
2021/11/15	10	112.65	28	113.05	111.00	-18	7,889	-0.23%
2021/11/12	4	109.50	12	109.42	110.00	-8	7,882	-0.10%
2021/11/11	126	112.06	140	111.81	108.00	-14	7,990	-0.18%	大買/大賣/
2021/11/10	6	108.33	5.1	108.08	109.50	0.9	7,972	0.01%
2021/11/09	4	107.50	16	107.44	106.50	-12	8,086	-0.15%
2021/11/08	39	107.51	13	106.42	105.00	26	8,172	0.32%
2021/11/05	32	110.50	16	109.78	109.50	16	8,241	0.19%
2021/11/04	111	108.63	127	109.39	114.00	-16	8,233	-0.19%	大買/大賣/
2021/11/03	10	104.30	4	103.63	104.00	6	8,120	0.07%
2021/11/02	26	103.83	22	101.91	103.00	4	8,208	0.05%
2021/11/01	28.1	108.26	13	108.65	108.50	15.1	8,265	0.18%
2021/10/29	14.1	100.99	28	102.23	104.50	-13.9	8,134	-0.17%
2021/10/28	1	94.80	0	0.00	95.00	1	8,069	0.01%
2021/10/27	2	94.30	9	94.13	94.30	-7	8,367	-0.08%
2021/10/26	8.2	93.72	31	92.64	91.90	-22.8	8,858	-0.26%
2021/10/22	4	94.45	23	94.03	94.60	-19	9,425	-0.20%
2021/10/21	19	92.72	6	92.97	92.00	13	9,740	0.13%
2021/10/20	13	91.98	3	92.27	93.00	10	10,221	0.10%
2021/10/19	4	92.40	6	92.02	92.30	-2	10,853	-0.02%
2021/10/18	5	88.12	4	88.83	89.00	1	10,786	0.01%
2021/10/15	34	87.72	44	87.77	87.40	-10	10,793	-0.09%
2021/10/14	1	83.10	4	81.53	83.00	-3	11,096	-0.03%
2021/10/13	2	83.05	0	0.00	80.20	2	11,457	0.02%
2021/10/12	0	0.00	1	85.40	86.40	-1	11,491	-0.01%
2021/10/08	25	87.07	1	87.20	84.90	24	11,571	0.21%
2021/10/07	8	83.23	7	84.47	86.00	1	11,733	0.01%
2021/10/06	2	83.10	2	83.90	80.10	0	12,184	0.00%
2021/10/05	2	80.75	3	78.90	82.30	-1	12,470	-0.01%
2021/10/04	3	81.93	5.1	78.02	78.00	-2.1	12,523	-0.02%
2021/10/01	0	0.00	3	82.67	81.00	-3	12,637	-0.02%
2021/09/29	0	0.00	9	85.49	83.50	-9	13,256	-0.07%
2021/09/28	2	87.85	2	89.45	88.10	0	13,840	0.00%
2021/09/27	10	90.20	10	91.58	90.10	0	14,190	0.00%
2021/09/24	0	0.00	1	91.60	91.10	-1	14,256	-0.01%
2021/09/23	6	90.87	4	90.95	89.60	2	14,300	0.01%
2021/09/22	1	91.10	7	90.36	89.90	-6	14,379	-0.04%
2021/09/17	2	88.90	28	90.58	91.70	-26	14,554	-0.18%
2021/09/16	3	90.23	5	90.84	89.50	-2	14,684	-0.01%
2021/09/15	3	92.00	0	0.00	90.50	3	14,736	0.02%
2021/09/14	0.1	96.00	25	96.40	95.20	-24.9	14,778	-0.17%
2021/09/13	5	98.98	2	99.80	97.00	3	14,781	0.02%
2021/09/09	3	97.77	2	98.05	98.70	1	14,969	0.01%
2021/09/08	4.1	97.00	3	96.77	95.10	1.1	15,006	0.01%
2021/09/07	15.1	103.02	12.1	100.66	99.00	3.1	15,080	0.02%
2021/09/06	5.1	110.23	67	111.72	107.50	-62	15,011	-0.41%
2021/09/03	64	107.77	50.5	108.60	107.50	13.5	14,988	0.09%
2021/09/02	49	107.01	9	109.06	106.00	40	15,287	0.26%
2021/09/01	37	112.38	25	112.32	112.50	12	15,216	0.08%
2021/08/31	234	111.36	739	111.43	111.50	-505	14,733	-3.43%	大買/大賣/鉅額交易
2021/08/30	5	101.60	3	103.17	101.50	2	14,232	0.01%
2021/08/27	0	98.60	3	99.63	98.00	-3	14,204	-0.02%
2021/08/26	15	100.67	7	100.14	100.00	8	14,209	0.06%
2021/08/25	16	103.25	1	103.00	102.50	15	14,202	0.11%
2021/08/24	319	102.53	17	103.73	102.00	302	14,278	2.12%	大買/鉅額交易
2021/08/23	12	99.84	3	100.77	99.90	9	14,228	0.06%
2021/08/20	193	98.80	15.2	98.02	96.10	177.8	14,188	1.25%	大買/鉅額交易
2021/08/19	7	97.96	5	97.16	93.00	2	14,048	0.01%
2021/08/18	9.1	96.65	3	97.07	99.50	6.1	13,953	0.04%
2021/08/17	6.1	95.20	20	96.32	93.80	-14	13,857	-0.10%
2021/08/16	17	100.18	17	101.64	100.00	0	13,743	0.00%
2021/08/13	10.1	101.96	27	100.52	98.30	-16.9	13,607	-0.12%
2021/08/12	16	107.22	9.1	107.95	106.50	7	13,449	0.05%
2021/08/11	22.2	103.31	25	104.10	103.50	-2.8	13,342	-0.02%
2021/08/10	12.4	107.77	61	108.43	108.00	-48.7	13,247	-0.37%
2021/08/09	17.2	108.86	19	109.95	108.00	-1.9	13,046	-0.01%
2021/08/06	13.3	118.84	4.2	120.26	119.50	9.1	12,877	0.07%
2021/08/05	6	123.33	8	122.95	126.50	-2	12,733	-0.02%
2021/08/04	19.1	125.89	55.2	127.97	122.00	-36.1	12,643	-0.29%
2021/08/03	11	129.50	28	128.73	129.00	-17	12,443	-0.14%
2021/08/02	22	126.07	20.1	127.31	129.00	1.9	12,241	0.02%
2021/07/30	36.8	129.19	137	130.53	122.50	-100.2	11,960	-0.84%	大賣/
2021/07/29	123.5	128.74	35.2	125.18	129.50	88.4	11,462	0.77%	大買/
2021/07/28	42.2	119.91	3.3	119.85	118.00	38.9	11,060	0.35%
2021/07/27	32.2	129.01	14	131.57	131.00	18.2	10,822	0.17%
2021/07/26	45	129.39	63.4	129.15	128.50	-18.4	10,455	-0.18%
2021/07/23	40.4	119.13	353.1	118.77	124.50	-312.7	9,908	-3.16%	大賣/鉅額交易
2021/07/22	210	116.50	52	116.50	116.50	158	9,242	1.71%	大買/鉅額交易
2021/07/21	33	106.00	11	106.00	106.00	22	9,272	0.24%
2021/07/20	29.1	98.46	257.1	99.37	96.40	-228.1	9,293	-2.45%	大賣/鉅額交易
2021/07/19	267.2	100.25	55.9	98.16	100.50	211.3	9,196	2.30%	大買/鉅額交易
2021/07/16	4	92.38	4	93.22	91.60	0	9,152	0.00%
2021/07/15	13	91.03	5.1	90.62	91.70	7.9	9,313	0.08%
2021/07/14	21	89.99	19	92.23	92.00	2	9,742	0.02%
2021/07/13	97	96.58	23	97.09	90.50	74	9,925	0.75%
2021/07/12	15.2	94.14	26	94.47	92.10	-10.8	9,792	-0.11%
2021/07/09	9.1	88.40	4.2	88.66	89.20	4.9	9,648	0.05%
2021/07/08	34	89.86	18	88.94	87.90	16	9,818	0.16%
2021/07/07	33.1	88.45	44	88.60	87.80	-10.9	9,891	-0.11%
2021/07/06	112.2	90.08	40.3	91.35	87.50	71.9	9,768	0.74%	大買/
2021/07/05	35	85.91	310.1	84.04	90.10	-275	9,411	-2.92%	大賣/鉅額交易
2021/07/02	263.2	82.54	120.4	80.47	82.90	142.8	8,978	1.59%	大買/大賣/鉅額交易
2021/07/01	3.1	74.11	4.1	75.04	75.40	-1	9,001	-0.01%
2021/06/30	29	76.71	31	77.52	76.90	-2	8,982	-0.02%
2021/06/29	8.2	76.25	5	75.90	75.60	3.2	9,002	0.04%
2021/06/28	30.1	76.89	80	77.43	77.50	-49.9	9,085	-0.55%
2021/06/25	4	75.80	88	75.22	75.70	-84	9,051	-0.93%
2021/06/24	25	72.80	5	73.36	73.20	20	9,138	0.22%
2021/06/23	12	72.53	17	72.65	73.50	-5	9,158	-0.05%
2021/06/22	1	70.60	13	70.38	69.40	-12	9,395	-0.13%
2021/06/21	13	71.05	0	0.00	69.80	13	9,391	0.14%
2021/06/18	20.2	74.06	27	74.56	73.70	-6.8	9,390	-0.07%
2021/06/17	7	72.24	8	72.23	72.50	-1	9,282	-0.01%
2021/06/16	59.2	72.24	56	72.70	72.00	3.2	9,499	0.03%
2021/06/15	7.2	70.80	2	71.50	70.80	5.2	9,433	0.05%
2021/06/11	25	70.28	7	70.41	70.40	18	9,510	0.19%
2021/06/10	378	72.88	395	72.89	70.40	-17	10,042	-0.17%	大買/大賣/
2021/06/09	14	67.88	31	67.92	66.70	-17	10,067	-0.17%
2021/06/08	15	65.80	9	65.61	65.30	6	10,057	0.06%
2021/06/07	4	64.90	4	65.15	64.90	0	10,019	0.00%
2021/06/04	4.2	67.60	2	68.30	66.70	2.2	9,968	0.02%
2021/06/03	7	67.27	3	67.40	66.80	4	9,928	0.04%
2021/06/02	46	66.67	7	66.84	65.50	39	9,873	0.40%
2021/06/01	38	68.99	18	69.17	67.90	20	9,790	0.20%
2021/05/31	66	67.71	113	66.42	68.30	-47	9,589	-0.49%	大賣/
2021/05/28	31	62.27	5	62.26	62.10	26	9,445	0.28%
2021/05/27	1	62.00	0	0.00	62.00	1	9,413	0.01%
2021/05/26	15	61.88	2	62.50	61.30	13	9,410	0.14%
2021/05/25	23	62.47	166	62.66	62.00	-143	9,403	-1.52%	大賣/鉅額交易
2021/05/24	6	59.58	28	60.13	60.20	-22	9,372	-0.23%
2021/05/21	11	58.23	10	58.57	59.10	1	9,342	0.01%
2021/05/20	30	57.10	5	56.56	55.80	25	9,406	0.27%
2021/05/19	32	56.53	30	57.50	58.50	2	9,444	0.02%
2021/05/18	23	54.59	20	57.10	57.30	3	9,418	0.03%
2021/05/17	10	54.80	24	53.74	52.10	-14	9,394	-0.15%
2021/05/14	5	59.00	5	59.34	57.80	0	9,352	0.00%
2021/05/13	13	60.36	7	60.29	60.00	6	9,291	0.06%
2021/05/12	10	62.55	19	59.77	60.10	-9	9,227	-0.10%
2021/05/11	10	64.88	3	65.30	63.50	7	9,090	0.08%
2021/05/10	26	72.29	2	70.50	70.50	24	9,024	0.27%
2021/05/07	43	70.43	27.2	72.33	74.80	15.9	9,028	0.18%
2021/05/06	10	70.76	8.1	68.48	69.60	1.9	8,992	0.02%
2021/05/05	14	73.30	2	70.00	70.00	12	8,999	0.13%
2021/05/04	31	73.30	6	71.00	74.00	25	9,026	0.28%
2021/05/03	23	78.31	10	79.43	77.40	13	9,009	0.14%
2021/04/29	18.3	81.70	4	83.70	81.10	14.3	9,069	0.16%
2021/04/28	0	0.00	23.1	82.54	82.00	-23.1	9,119	-0.25%
2021/04/27	8	78.94	51	77.85	79.50	-43	9,182	-0.47%
2021/04/26	20.3	83.02	38	82.98	82.60	-17.7	9,326	-0.19%
2021/04/23	205.1	84.61	217.1	84.14	86.40	-12	9,285	-0.13%	大買/大賣/
2021/04/22	112	81.50	82.1	83.58	79.70	29.9	9,037	0.33%	大買/
2021/04/21	256.1	79.90	37	81.39	79.90	219.1	8,824	2.48%	大買/鉅額交易
2021/04/20	137	79.05	184	78.89	79.00	-47	8,598	-0.55%	大買/大賣/
2021/04/19	92	73.44	265.3	73.94	76.50	-173.3	8,132	-2.13%	大賣/鉅額交易
2021/04/16	11	67.52	43.8	67.52	69.60	-32.8	7,791	-0.42%
2021/04/15	288	63.34	17	63.53	63.30	271	7,526	3.60%	大買/鉅額交易
2021/04/14	37	62.16	83	63.51	62.00	-46	7,463	-0.62%
2021/04/13	154	62.21	30	61.83	61.90	124	7,768	1.60%	大買/鉅額交易
2021/04/12	9	60.52	11	60.23	60.50	-2	7,568	-0.03%
2021/04/09	5	59.92	3	60.67	60.00	2	7,649	0.03%
2021/04/08	17	62.03	17	62.91	61.80	0	7,673	0.00%
2021/04/07	24.1	60.94	30	61.40	61.50	-5.9	7,607	-0.08%
2021/04/06	12	57.61	5	57.96	57.80	7	7,339	0.10%
2021/04/01	15.1	58.96	7	58.39	57.40	8.1	7,523	0.11%
2021/03/31	40	60.24	25	59.76	58.90	15	8,008	0.19%
2021/03/30	9	59.40	116	59.37	59.00	-107	8,018	-1.33%	大賣/鉅額交易
2021/03/29	29	59.96	44	60.31	59.50	-15	8,400	-0.18%
2021/03/26	2	57.65	2	58.30	57.10	0	8,614	0.00%
2021/03/25	13	58.12	19	58.75	56.90	-6	9,155	-0.07%
2021/03/24	13	55.62	3	56.33	55.50	10	9,500	0.11%
2021/03/23	26	56.13	35	57.03	55.60	-9	9,648	-0.09%
2021/03/22	47	57.13	21	57.10	56.80	26	9,865	0.26%
2021/03/19	27	56.97	103	57.26	58.40	-76	10,337	-0.74%	大賣/
2021/03/18	6	55.43	44	55.30	55.40	-38	10,389	-0.37%
2021/03/17	27	56.39	18	57.46	56.10	9	10,372	0.09%
2021/03/16	60.5	58.87	98	59.58	56.30	-37.5	10,286	-0.36%
2021/03/15	100	57.61	928	56.10	58.00	-828	9,652	-8.58%	大賣/鉅額交易
2021/03/12	268	51.99	11	51.71	52.80	257	9,297	2.76%	大買/鉅額交易
2021/03/11	10	49.74	3	50.10	50.00	7	9,257	0.08%
2021/03/10	0	47.60	0	0.00	48.25	0	9,307	0.00%
2021/03/09	3	47.70	14	47.84	47.70	-11	9,562	-0.12%
2021/03/08	10	49.94	4	49.38	49.00	6	9,592	0.06%
2021/03/04	2	50.50	1	50.50	50.50	1	9,753	0.01%
2021/03/02	36	51.93	112	52.45	51.30	-76	10,766	-0.71%	大賣/
2021/02/26	0	0.00	3	52.00	51.40	-3	11,028	-0.03%
2021/02/25	14	52.09	1	52.40	51.20	13	11,114	0.12%
2021/02/24	175	51.91	32	52.24	51.70	143	11,160	1.28%	大買/鉅額交易
2021/02/23	0	0.00	3	51.23	51.10	-3	11,185	-0.03%
2021/02/22	428	52.45	14	51.90	51.80	414	11,186	3.70%	大買/鉅額交易
2021/02/19	3.1	50.97	2	50.55	51.00	1.1	11,118	0.01%
2021/02/18	13	48.18	12	48.90	49.15	1	11,114	0.01%
2021/02/17	44	47.65	2	48.20	48.80	42	11,193	0.38%
2021/02/05	9	45.52	0	0.00	45.15	9	11,257	0.08%
2021/02/03	2	47.25	2	47.60	46.45	0	11,645	0.00%
2021/02/02	7	46.16	0	0.00	46.60	7	11,821	0.06%
2021/02/01	0	0.00	8	46.21	45.70	-8	12,061	-0.07%
2021/01/29	1	47.55	10	46.90	46.40	-9	12,077	-0.07%
2021/01/28	3	48.22	13	48.67	48.05	-10	12,073	-0.08%
2021/01/27	6	49.18	2	49.45	49.60	4	12,100	0.03%
2021/01/26	54	50.26	4	51.40	49.95	50	12,120	0.41%
2021/01/25	21	50.54	20	51.45	51.30	1	12,157	0.01%
2021/01/22	15	50.24	32	50.80	51.10	-17	12,198	-0.14%
2021/01/21	10	48.60	1	50.20	48.65	9	12,181	0.07%
2021/01/20	65	51.76	1	50.10	50.10	64	12,378	0.52%
2021/01/19	84	53.26	101	53.54	52.80	-17	12,384	-0.14%	大賣/
2021/01/18	12	51.02	38	50.65	52.20	-26	12,257	-0.21%
2021/01/15	42	52.04	0	0.00	52.10	42	12,308	0.34%
2021/01/14	22	53.45	15	52.62	53.60	7	12,316	0.06%
2021/01/13	0	0.00	15	51.26	51.60	-15	12,360	-0.12%
2021/01/12	35	51.08	0	0.00	50.90	35	12,425	0.28%
2021/01/11	5	52.60	15	52.75	52.80	-10	12,655	-0.08%
2021/01/08	6	52.00	0	0.00	51.80	6	13,263	0.05%
2021/01/07	3	54.20	2	53.95	53.40	1	13,330	0.01%
2021/01/06	32.1	56.27	26	57.12	53.00	6.1	13,483	0.04%
2021/01/04	7	53.56	0	0.00	53.50	7	13,785	0.05%
2020/12/31	2	52.90	3	52.57	52.90	-1	14,519	-0.01%
2020/12/30	7	52.31	7	52.01	51.60	0	14,780	0.00%
2020/12/29	4	51.65	4	51.55	51.30	0	14,746	0.00%
2020/12/28	4	52.83	4	53.73	52.40	0	14,743	0.00%
2020/12/25	60	53.46	46	53.47	53.00	14	14,552	0.10%
2020/12/24	47	50.98	15	51.53	50.90	32	14,081	0.23%
2020/12/23	37	52.28	45	52.98	51.20	-8	13,990	-0.06%
2020/12/22	86	51.88	28	52.34	50.80	58	13,700	0.42%
2020/12/21	62	50.08	87	50.61	52.90	-25	13,544	-0.18%
2020/12/18	76	49.23	100	49.58	48.15	-24	13,298	-0.18%
2020/12/17	55	46.02	0	0.00	46.50	55	13,354	0.41%
2020/12/16	48	46.23	20	46.55	45.70	28	13,711	0.20%
2020/12/15	95	48.42	52	47.70	44.65	43	13,772	0.31%
2020/12/14	7	48.06	1,036	49.39	49.40	-1,029	13,220	-7.78%	大賣/鉅額交易
2020/12/11	5	44.15	20	44.94	44.95	-15	12,873	-0.12%
2020/12/10	3	44.12	6	44.23	44.70	-3	12,807	-0.02%
2020/12/09	10	45.35	10	45.63	45.35	0	12,742	0.00%
2020/12/08	8	45.29	11	45.70	45.65	-3	12,656	-0.02%
2020/12/07	10	43.93	1	43.55	43.35	9	12,547	0.07%
2020/12/03	116	46.70	107	46.86	45.25	9	12,427	0.07%	大買/大賣/
2020/12/02	3	44.85	15	44.70	44.45	-12	12,171	-0.10%
2020/12/01	23	44.09	1	45.25	45.15	22	12,125	0.18%
2020/11/30	14	44.89	2	45.35	44.75	12	12,054	0.10%
2020/11/27	2	46.20	10	46.57	45.80	-8	12,014	-0.07%
2020/11/26	1,029	47.51	38	48.30	46.60	991	11,865	8.35%	大買/鉅額交易
2020/11/25	84	43.62	27	43.61	46.20	57	10,989	0.52%
2020/11/24	0	0.00	5	42.05	42.00	-5	10,673	-0.05%
2020/11/23	14	42.43	8	42.29	42.60	6	10,663	0.06%
2020/11/20	6	40.79	33	41.69	42.15	-27	10,739	-0.25%
2020/11/19	7	40.76	0	0.00	40.70	7	10,697	0.07%
2020/11/18	2	40.68	1	40.55	40.55	1	10,809	0.01%
2020/11/17	23	40.57	10	41.10	40.70	13	10,776	0.12%
2020/11/16	6	41.74	1	41.05	41.05	5	10,733	0.05%
2020/11/13	8	42.30	5	42.80	42.05	3	10,637	0.03%
2020/11/12	30	43.79	29	43.36	42.55	1	10,542	0.01%
2020/11/11	8	42.46	17	42.52	42.50	-9	10,249	-0.09%
2020/11/10	5	41.44	3	42.80	42.25	2	10,302	0.02%
2020/11/09	4	43.35	4	43.33	43.80	0	10,155	0.00%
2020/11/04	1	40.00	0	0.00	40.30	1	9,819	0.01%
2020/11/03	1	40.20	0	0.00	40.50	1	9,778	0.01%
2020/11/02	0	0.00	8	39.60	38.95	-8	9,719	-0.08%
2020/10/30	1	41.15	19	41.61	40.10	-18	9,624	-0.19%
2020/10/29	23	40.84	11	41.00	41.00	12	9,536	0.13%
2020/10/28	10	42.42	20	42.98	42.20	-10	9,447	-0.11%
2020/10/27	26	41.26	18	41.63	42.30	8	9,165	0.09%
2020/10/26	67	41.07	5	41.16	40.95	62	9,050	0.69%
2020/10/23	21	41.92	26	41.88	41.20	-5	8,939	-0.06%
2020/10/22	11	41.91	6	42.15	41.50	5	8,835	0.06%
2020/10/21	10	42.89	2	43.00	42.55	8	8,719	0.09%
2020/10/20	8	43.25	2	43.00	42.30	6	8,530	0.07%
2020/10/19	15	42.39	13	42.83	43.20	2	8,423	0.02%
2020/10/16	69	45.33	75	45.08	41.40	-6	8,114	-0.07%
2020/10/15	9	43.70	17	43.39	43.65	-8	7,442	-0.11%
2020/10/14	14	43.83	36	44.23	43.70	-22	7,267	-0.30%
2020/10/13	42	43.66	23	43.45	44.05	19	7,006	0.27%
2020/10/12	73	42.66	40	43.25	43.00	33	6,678	0.49%
2020/10/08	31	40.33	30	40.26	41.20	1	6,058	0.02%
2020/10/07	17	38.35	11	39.25	39.35	6	5,172	0.12%
2020/10/06	13	35.55	15	35.27	35.80	-2	4,764	-0.04%
2020/10/05	3	34.50	3	34.85	35.30	0	4,679	0.00%
2020/09/30	4	32.61	2	33.10	33.50	2	4,562	0.04%
2020/09/29	3	32.55	17	33.92	32.55	-14	4,516	-0.31%
2020/09/28	14	34.90	17	34.44	34.30	-3	4,508	-0.07%
2020/09/25	8	33.80	3	33.90	34.60	5	4,452	0.11%
2020/09/24	14	36.79	7	36.54	36.30	7	4,221	0.17%
2020/09/23	9	36.87	14	36.71	36.25	-5	3,918	-0.13%
2020/09/22	81	36.13	29	36.25	37.10	52	3,531	1.47%
2020/09/21	25	34.35	103	34.35	35.35	-78	2,783	-2.80%	大賣/
2020/09/18	102	32.03	118	32.05	32.15	-16	2,251	-0.71%	大買/大賣/
2020/09/16	2	28.95	0	0.00	28.80	2	1,923	0.10%
2020/09/14	0	0.00	5	28.60	28.50	-5	1,938	-0.26%
2020/09/11	7	28.23	0	0.00	28.10	7	1,938	0.36%
2020/09/10	7	28.99	10	28.93	28.70	-3	1,935	-0.15%
2020/09/08	4	28.78	0	0.00	28.80	4	1,938	0.21%
2020/09/07	3	29.75	0	0.00	29.05	3	1,936	0.15%
2020/09/04	4	29.55	0	0.00	29.60	4	1,943	0.21%
2020/09/03	17	30.59	0	0.00	29.95	17	1,944	0.87%
2020/09/02	13	30.54	8	30.30	30.75	5	2,006	0.25%
2020/09/01	4	29.90	2	30.35	29.90	2	2,010	0.10%
2020/08/31	21	29.71	7	30.14	29.30	14	1,989	0.70%
2020/08/28	21	30.05	2	30.55	30.00	19	1,961	0.97%
2020/08/27	39	30.61	14	30.58	30.95	25	1,923	1.30%
2020/08/26	31	30.60	35	30.78	31.45	-4	1,811	-0.22%
2020/08/25	1	29.20	0	0.00	29.20	1	1,644	0.06%
2020/08/17	2	29.50	7	29.46	29.35	-5	1,371	-0.36%
2020/08/14	7	30.40	5.5	30.36	29.90	1.5	1,341	0.11%
2020/07/21	0	0.00	1	27.80	27.80	-1	1,118	-0.09%
2020/07/16	1	27.95	0	0.00	27.80	1	1,109	0.09%
2020/07/14	1	28.10	1	28.30	27.90	0	1,103	0.00%
2020/07/10	1	28.60	0	0.00	28.30	1	1,094	0.09%
2020/07/08	2	29.55	2	29.73	29.65	0	1,060	0.00%
2020/07/07	7	31.40	6	31.88	29.55	1	1,044	0.10%
2020/07/03	0	0.00	32	29.18	29.30	-32	887	-3.60%
2020/07/02	10	29.05	4	28.95	29.10	6	864	0.69%
2020/07/01	4	28.55	1	29.05	28.80	3	846	0.35%
2020/06/30	2	28.25	0	0.00	28.25	2	826	0.24%
2020/06/23	10	27.65	0	0.00	27.60	10	722	1.38%
2020/06/22	0	0.00	2	28.00	27.80	-2	717	-0.28%
2020/06/19	2	28.60	0	0.00	28.15	2	717	0.28%
2020/06/16	0	0.00	12	26.95	27.05	-12	679	-1.77%
2020/06/15	10	27.30	0	0.00	26.45	10	675	1.48%
2020/06/11	12	28.63	0	0.00	27.30	12	667	1.80%
2020/06/10	0	0.00	10	28.10	28.20	-10	651	-1.53%
2020/06/09	46	28.73	8	29.68	28.75	38	650	5.84%
2020/06/08	21	28.55	15	29.00	29.05	6	558	1.07%
2020/06/04	0	0.00	2	25.80	25.95	-2	501	-0.40%
2020/05/20	2	26.00	2	25.50	25.25	0	460	0.00%
2020/05/14	0	0.00	20	25.85	24.70	-20	468	-4.26%
2020/05/13	20	25.74	0	0.00	25.80	20	456	4.38%
2020/05/05	1	24.10	1	24.60	24.60	0	410	0.00%
2020/04/15	0	0.00	1	21.30	21.45	-1	394	-0.25%
2020/04/13	1	20.25	0	0.00	20.00	1	389	0.26%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/27	0	18.65	0	0.00	17.95	0	424	0.00%
2020/03/18	0	0.00	2	17.10	16.70	-2	629	-0.32%
2020/03/13	0	0.00	2	19.90	20.25	-2	728	-0.27%
2020/03/12	2	22.50	0	0.00	22.10	2	793	0.25%
2020/03/09	0	0.00	12	24.60	24.60	-12	827	-1.45%
2020/02/25	0	0.00	1	26.10	26.30	-1	805	-0.12%
2020/02/20	1	28.45	1	28.15	27.15	0	800	0.00%
2020/02/12	5	25.80	0	0.00	25.75	5	772	0.65%
2020/02/11	0	0.00	6	25.20	25.20	-6	770	-0.78%
2020/02/06	0	0.00	2	26.15	26.15	-2	777	-0.26%
2020/01/31	0	0.00	5	25.38	25.70	-5	788	-0.63%
2020/01/13	8	28.73	0	0.00	28.70	8	941	0.85%
2020/01/03	2	30.10	2	30.50	29.30	0	978	0.00%
2019/12/31	2	30.00	2	30.40	30.10	0	976	0.00%
2019/12/30	0	0.00	5	29.95	30.05	-5	974	-0.51%
2019/12/27	4	30.28	8	30.46	30.05	-4	968	-0.41%
2019/12/26	10	30.26	4	30.05	30.05	6	955	0.63%
2019/12/24	6	30.06	0	0.00	29.60	6	957	0.63%
2019/12/20	4	30.38	4	30.53	30.25	0	948	0.00%
2019/12/18	4	30.31	0	0.00	30.05	4	941	0.42%
2019/12/17	14	31.06	12	31.60	30.90	2	924	0.22%
2019/12/16	0	0.00	5	30.23	30.50	-5	867	-0.58%
2019/12/12	3	29.65	1	30.00	29.45	2	803	0.25%
2019/12/11	19	29.66	3	29.85	29.85	16	797	2.01%
2019/12/10	2	29.20	3	29.42	29.70	-1	786	-0.13%
2019/12/09	3	29.50	14	29.51	29.20	-11	685	-1.60%
2019/12/06	1	29.35	1	30.15	30.15	0	607	0.00%
2019/11/26	0	0.00	0.1	27.60	27.60	-0.1	573	-0.01%
2019/11/19	0	0.00	3	27.95	27.95	-3	626	-0.48%
2019/11/18	0	0.00	0.6	27.95	27.95	-0.6	635	-0.09%
2019/10/29	2	30.00	0	0.00	29.50	2	678	0.29%
2019/10/22	3	28.70	3	29.05	29.20	0	577	0.00%
2019/10/18	0	0.00	19	28.23	28.25	-19	574	-3.31%
2019/10/17	0	0.00	8	28.01	28.25	-8	577	-1.39%
2019/10/16	27	28.59	1	28.00	28.20	26	587	4.43%
2019/10/15	1	27.60	0	0.00	27.65	1	575	0.17%
2019/10/04	0	0.00	3	28.03	28.00	-3	627	-0.48%
2019/10/02	3	27.83	2	28.20	27.75	1	633	0.16%
2019/09/27	2	28.00	30	27.28	27.15	-28	629	-4.45%
2019/09/26	0	0.00	31	28.49	28.35	-31	622	-4.98%
2019/09/10	3	28.70	0	0.00	28.70	3	579	0.52%
2019/09/03	0	0.00	0	28.70	28.90	0	561	0.00%
2019/08/29	0	0.00	2.2	28.70	28.65	-2.2	556	-0.39%
2019/08/28	2	29.10	0	0.00	28.80	2	554	0.36%
2019/08/27	0	0.00	3	28.12	28.80	-3	541	-0.55%
2019/08/26	2	27.60	0	0.00	27.65	2	540	0.37%
2019/08/23	0	0.00	1	28.80	28.40	-1	541	-0.18%
2019/08/22	2	29.10	0	0.00	28.70	2	536	0.37%
2019/08/21	0	0.00	1	29.40	29.55	-1	515	-0.19%
2019/08/20	1	30.05	14	30.06	29.40	-13	509	-2.55%
2019/08/16	0	0.00	2	27.40	27.70	-2	444	-0.45%
2019/08/14	2	27.25	2	27.75	27.10	0	442	0.00%
2019/08/13	2	27.25	0	0.00	27.30	2	443	0.45%
2019/08/12	0	0.00	2	27.50	27.35	-2	449	-0.45%
2019/08/06	1	25.50	1	26.20	27.00	0	449	0.00%
2019/08/02	2	27.30	0	0.00	27.00	2	453	0.44%
2019/07/25	1	29.60	1	29.30	29.40	0	480	0.00%
2019/07/24	11	29.55	0	0.00	29.50	11	472	2.33%
2019/07/23	0	0.00	6	29.00	28.80	-6	433	-1.38%
2019/07/19	8	29.21	0	0.00	28.90	8	430	1.86%
2019/07/16	1	29.30	4	28.50	29.80	-3	396	-0.76%
2019/07/12	0	0.00	10	26.80	26.75	-10	355	-2.81%
2019/06/24	1	26.90	1	26.65	26.35	0	461	0.00%
2019/06/18	2	26.20	2	26.05	25.65	0	453	0.00%
2019/05/21	0	0.00	2	24.85	25.25	-2	547	-0.37%
2019/05/17	0	0.00	1	26.35	25.45	-1	589	-0.17%
2019/05/13	0	0.00	4	26.40	25.60	-4	704	-0.57%
2019/05/08	2	28.50	0	0.00	28.25	2	707	0.28%
2019/05/07	0	0.00	2	29.10	29.00	-2	711	-0.28%
2019/05/06	3	28.82	0	0.00	28.80	3	716	0.42%
2019/05/02	2	29.30	5	29.76	29.75	-3	722	-0.42%
2019/04/30	1	28.30	0	0.00	28.30	1	702	0.14%
2019/04/23	2	29.58	0	0.00	29.65	2	834	0.24%
2019/04/22	0	0.00	2	30.50	30.10	-2	833	-0.24%
2019/04/19	2	29.80	0	0.00	30.05	2	839	0.24%
2019/04/16	4	30.26	16	29.86	31.30	-12	777	-1.54%
2019/04/11	0	0.00	1	30.30	30.15	-1	769	-0.13%
2019/04/10	2	30.05	1	30.20	30.05	1	772	0.13%
2019/04/03	10	29.40	0	0.00	29.70	10	810	1.23%
2019/03/22	0	29.85	0	0.00	29.80	0	897	0.00%
2019/03/20	1	30.15	1	29.95	29.80	0	990	0.00%
2019/03/18	0	0.00	1	29.80	29.95	-1	1,097	-0.09%
2019/03/13	1	30.50	10	30.86	30.80	-9	1,172	-0.77%
2019/03/07	3	31.77	0	0.00	31.50	3	1,347	0.22%
2019/03/06	8	32.36	0	0.00	32.40	8	1,375	0.58%
2019/03/05	0	0.00	5	32.30	32.30	-5	1,442	-0.35%
2019/02/27	1	31.70	0	0.00	31.70	1	1,533	0.07%
2019/02/25	0	0.00	2	32.50	32.90	-2	1,600	-0.12%
2019/02/22	4	32.30	4	32.75	32.15	0	1,590	0.00%
2019/02/21	2	32.55	0	0.00	32.55	2	1,601	0.12%
2019/02/20	2	32.80	0	0.00	32.95	2	1,597	0.13%
2019/02/19	1	33.30	0	0.00	33.25	1	1,593	0.06%
2019/02/18	1	33.35	0	0.00	33.25	1	1,597	0.06%
2019/02/14	8	33.58	2	33.55	32.95	6	1,575	0.38%
2019/02/13	2	32.00	6	32.30	32.10	-4	1,523	-0.26%
2019/02/12	3	31.97	1	32.00	32.45	2	1,507	0.13%
2019/02/11	0	0.00	4	31.35	31.15	-4	1,492	-0.27%
2019/01/28	2	31.00	2	31.50	31.00	0	1,525	0.00%
2019/01/24	2	30.55	0	0.00	30.45	2	1,546	0.13%
2019/01/21	2	31.20	2	31.50	31.00	0	1,553	0.00%
2019/01/18	4	31.21	3	31.73	31.10	1	1,541	0.06%
2019/01/17	1	30.20	1	30.35	30.20	0	1,501	0.00%
2019/01/16	1	30.80	2	30.95	30.70	-1	1,499	-0.07%
2019/01/15	1	30.30	1	30.45	30.30	0	1,479	0.00%
2019/01/11	1	30.60	1	30.15	29.70	0	1,462	0.00%
2019/01/04	1	29.00	0	0.00	30.15	1	1,485	0.07%
2019/01/03	1	30.30	0	0.00	30.15	1	1,482	0.07%
2018/12/28	1	30.75	2	30.93	30.95	-1	1,520	-0.07%
2018/12/26	1	30.00	1	29.75	29.50	0	1,541	0.00%
2018/12/21	0	0.00	2	29.65	30.25	-2	1,574	-0.13%
2018/12/20	3	30.43	4	30.43	29.35	-1	1,603	-0.06%
2018/12/18	2	32.05	3	32.30	31.65	-1	1,701	-0.06%
2018/12/17	0	0.00	2	33.30	32.85	-2	1,690	-0.12%
2018/12/14	5	33.04	3	33.10	33.10	2	1,685	0.12%
2018/12/13	10	34.40	5	34.72	34.05	5	1,671	0.30%
2018/12/12	6	34.10	10	34.12	34.75	-4	1,598	-0.25%
2018/12/11	2	31.60	2	32.15	31.60	0	1,497	0.00%
2018/12/10	2	31.60	2	32.30	31.25	0	1,513	0.00%
2018/12/07	4	32.10	5	32.25	31.95	-1	1,514	-0.07%
2018/12/06	1	33.25	0	0.00	31.00	1	1,502	0.07%
2018/12/05	7	33.46	6	33.87	33.65	1	1,477	0.07%
2018/12/04	1	32.80	0	0.00	32.80	1	1,404	0.07%
2018/12/03	1	33.50	21	33.61	33.40	-20	1,405	-1.42%
2018/11/30	1	32.00	0	0.00	32.15	1	1,372	0.07%
2018/11/29	1	31.85	2	32.68	31.60	-1	1,357	-0.07%
2018/11/28	22	32.72	4	32.43	32.40	18	1,331	1.35%
2018/11/27	5	31.53	5	31.27	31.50	0	1,287	0.00%
2018/11/26	2	29.90	1	29.95	29.80	1	1,218	0.08%
2018/11/22	2	30.88	0	0.00	29.60	2	1,286	0.16%
2018/11/21	0	0.00	1	30.60	30.60	-1	1,252	-0.08%
2018/11/16	0	0.00	2	29.60	29.00	-2	1,281	-0.16%
2018/11/15	3	29.33	1	29.90	29.15	2	1,293	0.15%
2018/11/09	1	29.40	1	28.90	29.00	0	1,384	0.00%
2018/11/06	1	30.30	0	0.00	29.15	1	1,493	0.07%
2018/10/31	4	28.36	4	28.88	28.70	0	1,633	0.00%
2018/10/25	0	0.00	1	27.20	26.60	-1	1,752	-0.06%
2018/10/22	0	0.00	1	31.50	31.20	-1	1,887	-0.05%
2018/10/17	1	30.85	3	32.20	31.00	-2	2,270	-0.09%
2018/10/16	4	31.16	1	30.90	31.05	3	2,333	0.13%
2018/10/15	1	30.30	1	31.50	30.45	0	2,398	0.00%
2018/10/09	16	33.69	7	32.23	33.00	9	2,962	0.30%
2018/10/08	0	0.00	3	33.50	33.50	-3	3,113	-0.10%
2018/10/05	1	35.00	14	34.71	33.40	-13	3,160	-0.41%
2018/10/04	2	37.20	10	37.70	37.10	-8	3,165	-0.25%
2018/10/01	2	39.30	2	39.15	39.70	0	3,370	0.00%
2018/09/27	13	40.20	1	39.65	39.05	12	3,610	0.33%
2018/09/26	2	39.90	3	40.35	39.60	-1	3,666	-0.03%
2018/09/25	18	41.18	12	39.28	41.50	6	3,821	0.16%
2018/09/21	1	37.10	2	37.10	37.75	-1	3,845	-0.03%
2018/09/20	1	36.45	0	0.00	36.55	1	3,895	0.03%
2018/09/19	10	38.10	0	0.00	37.20	10	3,941	0.25%
2018/09/14	0	0.00	3	38.97	39.35	-3	4,098	-0.07%
2018/09/13	2	38.03	3	38.08	37.85	-1	4,110	-0.02%
2018/09/11	1	36.40	1	36.95	37.90	0	4,169	0.00%
2018/09/10	2	37.48	1	36.30	36.25	1	4,208	0.02%
2018/09/07	0	0.00	10	38.20	38.60	-10	4,273	-0.23%
2018/09/06	0	0.00	6	40.85	41.10	-6	4,616	-0.13%
2018/09/05	1	41.45	0	0.00	41.25	1	5,043	0.02%
2018/09/03	1	42.00	0	0.00	41.35	1	5,702	0.02%
2018/08/31	1	42.95	1	43.70	44.05	0	6,041	0.00%
2018/08/30	1	43.05	0	0.00	43.70	1	6,213	0.02%
2018/08/29	0.2	42.90	0	0.00	42.95	0.2	6,248	0.00%
2018/08/27	3	41.20	4	42.54	43.90	-1	6,284	-0.02%
2018/08/24	2	41.13	1	41.20	40.70	1	6,352	0.02%
2018/08/23	0	0.00	3	41.65	41.75	-3	6,603	-0.05%
2018/08/22	1	42.00	0	0.00	42.00	1	6,918	0.01%
2018/08/21	1	43.30	0	0.00	43.30	1	7,130	0.01%
2018/08/20	1	41.10	0	0.00	42.30	1	7,321	0.01%
2018/08/17	7	44.81	4	44.20	42.60	3	7,522	0.04%
2018/08/16	1	41.35	7	42.40	42.40	-6	7,599	-0.08%
2018/08/15	5	42.07	0	0.00	42.00	5	7,619	0.07%
2018/08/14	0	0.00	7	42.65	43.30	-7	7,595	-0.09%
2018/08/13	12	42.49	11	43.03	42.30	1	7,567	0.01%
2018/08/10	1	45.00	6	43.58	43.55	-5	7,510	-0.07%
2018/08/09	1	46.00	0	0.00	46.30	1	7,426	0.01%
2018/08/08	2	47.50	2	47.40	46.65	0	7,409	0.00%
2018/08/07	5	48.80	2	48.95	47.60	3	7,390	0.04%
2018/08/03	4	46.73	1	46.00	46.80	3	7,306	0.04%
2018/07/31	1	47.00	0	0.00	47.55	1	7,208	0.01%
2018/07/30	20	47.80	3	48.75	48.40	17	7,157	0.24%
2018/07/27	15	50.52	11	50.92	50.40	4	7,101	0.06%
2018/07/26	10	51.05	12	50.01	50.10	-2	7,045	-0.03%
2018/07/25	12	49.77	23	49.40	50.50	-11	6,913	-0.16%
2018/07/24	5	51.72	6	51.28	50.50	-1	6,842	-0.01%
2018/07/23	7	47.19	9	46.99	48.50	-2	6,648	-0.03%
2018/07/20	5	48.31	1	47.05	46.90	4	6,582	0.06%
2018/07/19	2	48.55	0	0.00	48.80	2	6,510	0.03%
2018/07/18	7	49.00	21	48.51	48.90	-14	6,452	-0.22%
2018/07/17	22	53.47	15	53.27	50.40	7	6,275	0.11%
2018/07/16	3	54.63	11	54.73	55.50	-8	5,936	-0.13%
2018/07/13	5	50.43	4	50.45	50.50	1	5,845	0.02%
2018/07/12	1	50.00	0	0.00	50.20	1	5,792	0.02%
2018/07/11	3	48.30	0	0.00	48.90	3	5,753	0.05%
2018/07/10	9	48.63	11	48.72	49.85	-2	5,666	-0.04%
2018/07/09	15	48.66	3	48.37	47.80	12	5,599	0.21%
2018/07/06	3	46.10	0	0.00	48.50	3	5,498	0.05%
2018/07/05	7	47.53	7	47.63	47.00	0	5,368	0.00%
2018/07/04	3	51.00	3	50.50	51.00	0	5,239	0.00%
2018/07/03	3	53.77	2	54.40	53.00	1	5,140	0.02%
2018/07/02	2	53.60	9	52.21	52.00	-7	4,934	-0.14%
2018/06/29	10	53.74	2	52.95	53.70	8	4,820	0.17%
2018/06/28	0	0.00	3	52.27	52.40	-3	4,759	-0.06%
2018/06/27	2	50.80	8	51.41	49.60	-6	4,706	-0.13%
2018/06/26	6	47.23	0	0.00	49.00	6	4,633	0.13%
2018/06/25	0	0.00	2	47.50	46.75	-2	4,586	-0.04%
2018/06/22	0	0.00	1	51.50	50.00	-1	4,543	-0.02%
2018/06/20	2	48.98	3	53.33	52.50	-1	4,481	-0.02%
2018/06/19	1	53.50	6	53.50	53.20	-5	4,440	-0.11%
2018/06/15	1	57.40	12	57.23	57.50	-11	4,426	-0.25%
2018/06/14	25	59.67	13	59.06	60.20	12	4,339	0.28%
2018/06/13	7	58.74	15	57.74	55.50	-8	3,971	-0.20%
2018/06/12	23	55.42	13	55.03	56.50	10	3,542	0.28%
2018/06/11	26	50.24	18	50.42	51.40	8	3,159	0.25%
2018/06/08	24	45.54	32	45.91	46.80	-8	2,873	-0.28%
2018/06/07	19	42.04	4	42.04	42.55	15	2,515	0.60%
2018/06/06	0	0.00	2	38.93	38.70	-2	2,331	-0.09%
2018/06/05	0	0.00	5	38.48	38.05	-5	2,288	-0.22%
2018/06/04	3	39.65	0	0.00	39.20	3	2,223	0.13%
2018/05/31	9	40.21	9	40.12	39.05	0	2,106	0.00%
2018/05/30	8	39.31	36	39.54	40.00	-28	1,838	-1.52%
2018/05/29	7	37.78	4	37.51	36.80	3	1,516	0.20%
2018/05/28	28	35.90	47	35.87	36.50	-19	1,287	-1.48%
2018/05/25	46	33.63	18	33.53	34.00	28	1,087	2.58%
2018/05/24	26	30.77	2	31.15	32.20	24	863	2.78%
2018/05/23	5	29.39	0	0.00	29.30	5	716	0.70%
2018/04/30	2	26.45	0	0.00	26.25	2	1,012	0.20%
2018/04/27	2	26.20	0	0.00	26.45	2	1,175	0.17%
2018/04/26	0	0.00	4	25.93	25.80	-4	1,189	-0.34%
2018/04/23	0	0.00	12	28.63	28.30	-12	1,221	-0.98%
2018/04/19	12	28.93	33	28.53	28.95	-21	1,219	-1.72%
2018/04/18	31	27.13	0	0.00	27.65	31	1,141	2.72%
2018/03/23	1	26.90	0	0.00	26.90	1	1,619	0.06%
2018/03/21	1	28.80	2	29.18	28.80	-1	1,605	-0.06%
2018/03/13	4	28.70	2	28.60	28.70	2	1,717	0.12%
2018/03/12	0	0.00	1	28.50	28.35	-1	1,721	-0.06%
2018/03/07	0	0.00	5	28.95	28.95	-5	1,780	-0.28%
2018/03/06	7	29.14	1	30.30	29.00	6	1,794	0.33%
2018/03/05	1	28.90	5	29.04	28.90	-4	1,767	-0.23%
2018/03/01	0	29.30	0	0.00	29.30	0	1,800	0.00%
2018/02/27	0	0.00	1	29.60	29.20	-1	1,819	-0.05%
2018/02/26	0	0.00	2	29.70	29.65	-2	1,899	-0.11%
2018/02/22	1	29.40	0	0.00	29.50	1	2,095	0.05%
2018/02/21	100	28.99	0	0.00	29.20	100	2,158	4.63%
2018/02/12	0	0.00	2	28.35	27.60	-2	2,214	-0.09%
2018/02/09	0	0.00	2	27.35	27.30	-2	2,315	-0.09%
2018/02/07	0	0.00	1	29.30	28.65	-1	2,455	-0.04%
2018/02/06	1	28.50	25	28.41	28.20	-24	2,501	-0.96%
2018/02/05	0	0.00	72	30.90	31.00	-72	2,492	-2.89%
2018/02/01	9	33.49	3	33.00	32.50	6	2,621	0.23%
2018/01/30	11	32.74	11	32.68	32.60	0	2,654	0.00%
2018/01/29	20	33.10	4	33.08	33.25	16	2,665	0.60%
2018/01/26	0	0.00	1	32.40	32.00	-1	2,697	-0.04%
2018/01/25	1	32.75	0	0.00	31.70	1	2,758	0.04%
2018/01/24	2	31.28	10	31.25	32.50	-8	3,091	-0.26%
2018/01/23	25	33.52	7	33.18	32.55	18	3,231	0.56%
2018/01/19	1	31.10	0	0.00	31.30	1	3,406	0.03%
2018/01/18	0	0.00	2	32.70	31.70	-2	3,570	-0.06%
2018/01/11	1	30.80	1	30.90	30.85	0	3,979	0.00%
2018/01/10	1	31.30	2	31.30	30.80	-1	3,974	-0.03%
2018/01/09	2	30.80	1	31.30	30.50	1	3,962	0.03%
2018/01/08	1	32.00	2	31.93	31.90	-1	3,946	-0.03%
2018/01/05	1	32.30	2	32.70	32.35	-1	3,938	-0.03%
2018/01/04	2	31.93	0	0.00	31.95	2	3,894	0.05%
2018/01/03	3	32.58	0	0.00	32.40	3	3,883	0.08%
2018/01/02	1	33.10	1	32.60	32.50	0	3,851	0.00%