富鼎 (8261)-永豐金-萬盛券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股▲2.66%
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	1	96.40	1	96.70	95.90	0	1,894	0.00%
2024/11/21	12	94.56	21	92.73	94.80	-9	1,843	-0.49%
2024/11/20	5.2	96.16	1.2	95.93	95.00	4	1,810	0.22%
2024/11/19	1.2	96.57	0.1	96.90	96.70	1.1	1,735	0.06%
2024/11/18	0.9	95.40	0	0.00	93.00	0.9	1,680	0.05%
2024/11/15	0.6	95.50	0	0.00	95.40	0.6	1,645	0.04%
2024/11/14	2.1	96.90	2.4	96.50	96.30	-0.3	1,597	-0.02%
2024/11/13	7.1	94.92	1	95.30	94.80	6.1	1,514	0.40%
2024/11/12	0.6	97.50	0.4	94.85	94.70	0.2	1,472	0.02%
2024/11/11	11.1	98.19	6	98.38	98.20	5.1	1,391	0.37%
2024/11/08	5	99.28	7.1	96.87	99.00	-2.1	1,306	-0.16%
2024/11/07	19	94.80	21	95.41	95.70	-2	1,023	-0.20%
2024/11/06	1.5	92.79	4	93.05	91.90	-2.5	822	-0.30%
2024/11/05	4	91.48	6	89.33	91.50	-2	535	-0.37%
2024/10/30	0	0.00	1	80.00	78.80	-1	369	-0.27%
2024/10/29	1	76.30	0	0.00	77.10	1	358	0.28%
2024/10/21	0	77.90	0	0.00	79.20	0	370	0.00%
2024/10/17	0	78.30	0	0.00	77.80	0	377	0.01%
2024/10/16	0	0.00	0.2	77.90	77.00	-0.2	387	-0.04%
2024/10/08	1	78.60	0	0.00	79.00	1	407	0.25%
2024/10/01	0	0.00	1	82.30	82.30	-1	411	-0.24%
2024/09/27	1	82.50	2	82.15	82.20	-1	434	-0.23%
2024/09/26	1	83.50	0	0.00	81.60	1	431	0.23%
2024/09/25	1	81.60	7	82.50	81.60	-6	429	-1.40%
2024/09/24	1	80.20	0	0.00	83.00	1	406	0.25%
2024/09/23	6	80.05	0	0.00	80.50	6	390	1.54%
2024/09/13	1	77.10	1	77.40	77.40	0	398	0.00%
2024/09/10	1	74.80	0	0.00	73.80	1	443	0.23%
2024/09/05	1	75.40	1	75.20	74.30	0	453	0.00%
2024/09/03	0	0.00	0.1	77.50	77.50	-0.1	451	-0.02%
2024/08/21	0	0.00	1	76.60	76.40	-1	509	-0.20%
2024/08/20	1	76.70	0	0.00	76.40	1	513	0.19%
2024/08/06	1	69.90	1	66.70	68.20	0	520	0.00%
2024/08/05	1	69.20	15	69.20	69.20	-14	512	-2.73%
2024/08/02	0	79.00	0	0.00	76.80	0	501	0.00%
2024/07/31	1	77.90	1	78.50	79.00	0	502	0.00%
2024/07/30	0.1	76.00	0	0.00	77.30	0.1	502	0.02%
2024/07/29	0	79.10	0	0.00	76.70	0	500	0.00%
2024/07/26	0	0.00	1	78.70	78.80	-1	495	-0.20%
2024/07/22	0	0.00	4	80.30	79.30	-4	498	-0.80%
2024/07/19	0	0.00	2	83.10	83.20	-2	493	-0.41%
2024/07/18	0	0.00	1	85.80	85.30	-1	490	-0.20%
2024/07/17	0	0.00	2	87.15	85.90	-2	487	-0.41%
2024/07/16	3	88.27	1.1	87.91	87.80	1.9	485	0.39%
2024/07/15	1	87.10	0	0.00	86.50	1	484	0.21%
2024/07/12	1	87.40	0	0.00	86.90	1	485	0.21%
2024/07/11	1	87.50	0	0.00	88.00	1	483	0.21%
2024/07/10	0	0.00	3	87.37	87.00	-3	490	-0.61%
2024/07/09	1	86.20	1	88.50	85.90	0	492	0.00%
2024/07/08	4	88.25	3	88.10	88.00	1	489	0.20%
2024/07/05	5	88.78	4	88.65	88.90	1	494	0.20%
2024/07/04	4	87.60	5	87.82	87.40	-1	485	-0.21%
2024/07/03	1	88.50	7	88.39	87.20	-6	487	-1.23%
2024/07/02	2	85.75	1	85.90	86.00	1	468	0.21%
2024/07/01	3	86.17	3	86.03	85.60	0	470	0.00%
2024/06/28	0	0.00	1	85.30	85.60	-1	491	-0.20%
2024/06/27	1	84.20	2	83.70	83.60	-1	503	-0.20%
2024/06/25	0	85.20	2	84.34	85.10	-2	569	-0.36%
2024/06/24	9	85.18	1	85.40	84.60	8	567	1.41%
2024/06/21	0	0.00	2	85.75	86.10	-2	569	-0.35%
2024/06/20	2	85.65	0	0.00	85.60	2	571	0.35%
2024/06/19	0	0.00	5	85.26	84.80	-5	574	-0.87%
2024/06/18	1	85.60	0	0.00	85.30	1	572	0.18%
2024/06/17	2.1	85.48	5	86.38	86.50	-2.9	566	-0.51%
2024/06/14	7	83.69	0	0.00	83.50	7	538	1.30%
2024/06/13	3	82.77	1	82.60	82.60	2	539	0.37%
2024/06/11	4	83.13	1	82.10	82.10	3	543	0.55%
2024/06/07	0	0.00	1	82.30	83.00	-1	550	-0.18%
2024/06/06	1	83.00	0	0.00	81.90	1	558	0.18%
2024/06/04	1	83.20	2	82.55	83.10	-1	558	-0.18%
2024/05/31	0	0.00	1	83.00	82.80	-1	578	-0.17%
2024/05/30	2	85.70	2	84.40	83.60	0	575	0.00%
2024/05/29	2	85.20	2	84.60	84.60	0	573	0.00%
2024/05/28	4	85.00	2	84.80	84.80	2	574	0.35%
2024/05/27	2	83.65	0	0.00	83.80	2	566	0.35%
2024/05/24	0	0.00	1	81.40	81.80	-1	563	-0.18%
2024/05/23	2	82.95	2	82.05	81.80	0	563	0.00%
2024/05/22	1	83.30	2	83.30	83.30	-1	569	-0.18%
2024/05/21	1	82.70	0	0.00	82.40	1	572	0.17%
2024/05/20	0	0.00	1	82.90	82.30	-1	575	-0.17%
2024/05/17	1	83.30	0	0.00	82.60	1	580	0.17%
2024/05/16	0	0.00	1	83.40	83.30	-1	588	-0.17%
2024/05/15	2	83.15	0	0.00	82.70	2	606	0.33%
2024/05/14	0	0.00	1	83.50	83.30	-1	617	-0.16%
2024/05/10	1	82.60	0	0.00	83.70	1	627	0.16%
2024/05/09	1	84.10	1	83.10	83.10	0	628	0.00%
2024/05/07	0	0.00	1	84.00	83.30	-1	632	-0.16%
2024/05/06	1	83.30	0	0.00	83.10	1	638	0.16%
2024/04/30	1	82.50	2	81.95	81.90	-1	655	-0.15%
2024/04/29	2	81.70	1	81.60	81.70	1	661	0.15%
2024/04/26	0	0.00	1	80.10	79.90	-1	664	-0.15%
2024/04/24	1	80.70	0	0.00	80.60	1	672	0.15%
2024/04/22	0	0.00	4	78.30	78.30	-4	700	-0.57%
2024/04/16	1	82.40	0	0.00	82.00	1	691	0.14%
2024/04/15	1	85.10	1	85.00	84.60	0	683	0.00%
2024/04/12	1	85.70	0	0.00	85.60	1	686	0.15%
2024/04/11	2	86.80	1	87.50	86.70	1	686	0.15%
2024/04/10	1	87.20	0	0.00	86.50	1	688	0.15%
2024/04/09	1	86.30	0	0.00	86.20	1	696	0.14%
2024/04/08	0	0.00	2	87.55	87.10	-2	696	-0.29%
2024/04/03	2	88.10	2	88.15	87.90	0	702	0.00%
2024/04/02	2.1	89.85	21	89.30	89.00	-19	711	-2.66%
2024/04/01	22	87.38	3.1	88.65	88.90	18.9	691	2.73%
2024/03/29	2	87.80	2	87.55	87.00	0	681	0.00%
2024/03/28	2	88.00	0	0.00	88.50	2	670	0.30%
2024/03/26	1	84.40	0	0.00	83.90	1	635	0.16%
2024/03/25	0	0.00	0.3	85.90	85.20	-0.3	645	-0.04%
2024/03/15	0	84.70	0	0.00	84.20	0	771	0.00%
2024/03/12	1	86.70	0	0.00	86.50	1	885	0.11%
2024/03/11	1	85.30	1	85.40	85.00	0	902	0.01%
2024/03/08	0.2	84.40	0	0.00	84.30	0.2	927	0.02%
2024/03/07	0.1	85.02	0	0.00	84.50	0.1	949	0.01%
2024/03/06	1	87.20	0	0.00	86.40	1	986	0.10%
2024/03/04	0	0.00	0	87.60	87.30	0	1,211	0.00%
2024/02/27	1	87.40	0	0.00	88.00	1	1,356	0.07%
2024/02/23	7	89.36	1	87.80	87.80	6	1,682	0.36%
2024/02/21	0	90.00	0	0.00	89.80	0	1,918	0.00%
2024/02/20	1	89.70	0	0.00	89.60	1	1,931	0.05%
2024/02/19	0.1	91.50	0	0.00	91.00	0.1	1,952	0.00%
2024/02/05	1	86.80	1	87.50	87.40	0	1,979	0.00%
2024/02/01	0	0.00	0.7	89.00	88.40	-0.7	1,978	-0.04%
2024/01/24	0	0.00	1	91.30	91.10	-1	1,977	-0.05%
2024/01/22	0.1	89.20	1	89.10	89.60	-0.9	1,978	-0.05%
2024/01/19	1	87.20	0	0.00	87.80	1	1,985	0.05%
2024/01/16	1	89.50	0	0.00	90.10	1	1,978	0.05%
2024/01/15	1	91.50	0	91.44	91.50	1	1,969	0.05%
2024/01/11	0	0.00	1	91.40	91.70	-1	1,994	-0.05%
2024/01/08	3	93.57	0	0.00	92.50	3	2,132	0.14%
2023/12/28	0	0.00	1	98.20	97.20	-1	2,122	-0.05%
2023/12/27	0.1	97.60	0	0.00	97.40	0.1	2,108	0.00%
2023/12/22	0.1	97.90	0	0.00	97.20	0.1	2,097	0.00%
2023/12/20	1	97.50	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1	96.80	0	0.00	97.90	1	2,067	0.05%
2023/12/18	1.2	98.05	0.2	99.90	98.40	1	2,050	0.05%
2023/12/15	5.4	102.43	0.2	102.00	100.00	5.2	2,035	0.26%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	3.1	101.69	0	0.00	101.50	3.1	2,011	0.15%
2023/12/12	0	0.00	0.3	102.03	101.50	-0.3	2,004	-0.02%
2023/12/11	0	102.00	1	102.00	102.00	-1	1,969	-0.05%
2023/12/08	2	99.60	2	99.75	100.00	0	1,934	0.00%
2023/12/07	1	103.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	2.1	101.52	0	0.00	102.00	2.1	1,872	0.11%
2023/12/05	0	101.50	0	0.00	101.00	0	1,864	0.00%
2023/12/04	0.3	103.32	0	0.00	102.50	0.3	1,912	0.02%
2023/12/01	1.3	103.69	10	103.75	103.50	-8.7	1,899	-0.46%
2023/11/30	14.2	106.42	4.5	106.56	105.50	9.8	1,871	0.52%
2023/11/29	1.1	102.46	1.3	102.77	103.00	-0.2	1,728	-0.01%
2023/11/28	0	0.00	2	101.00	101.00	-2	1,654	-0.12%
2023/11/27	0.2	97.77	6	98.35	96.00	-5.8	1,586	-0.36%
2023/11/24	6.3	96.97	10	97.35	98.70	-3.7	1,543	-0.24%
2023/11/22	1	97.57	7	98.99	98.20	-6	1,309	-0.46%
2023/11/21	1.3	96.63	3	95.63	94.60	-1.7	1,184	-0.14%
2023/11/20	23	96.09	1	98.00	96.90	22	1,115	1.97%
2023/11/16	1	89.00	0	0.00	89.40	1	948	0.11%
2023/11/15	1	88.80	0	0.00	89.00	1	927	0.11%
2023/11/13	0	0.00	1	84.00	83.90	-1	878	-0.11%
2023/11/10	1	85.30	0	0.00	85.00	1	876	0.11%
2023/10/25	1	87.60	1	87.70	86.90	0	868	0.00%
2023/10/24	0	0.00	2	85.70	85.60	-2	859	-0.23%
2023/10/19	0	0.00	1	88.50	88.00	-1	858	-0.12%
2023/10/18	1	90.20	0	0.00	89.40	1	854	0.12%
2023/10/17	8	90.05	3	90.93	89.40	5	793	0.63%
2023/10/13	1	86.80	0	0.00	87.20	1	716	0.14%
2023/10/12	0	0.00	2	86.05	87.50	-2	695	-0.29%
2023/10/05	0.1	83.80	0	0.00	83.50	0.1	706	0.01%
2023/09/28	1	83.00	0	0.00	82.60	1	762	0.13%
2023/09/20	1	85.50	1	85.20	84.90	0	812	0.00%
2023/09/14	0	0.00	1	88.00	87.40	-1	807	-0.12%
2023/09/13	1	87.30	0	0.00	86.80	1	801	0.12%
2023/09/12	2	85.55	1	85.50	85.50	1	803	0.12%
2023/09/08	2	87.20	2	86.90	87.50	0	809	0.00%
2023/09/07	2	88.10	4	89.19	88.00	-2	814	-0.25%
2023/09/05	2	85.80	2	84.96	85.70	0	737	0.00%
2023/08/30	1	82.00	1	82.10	82.40	0	773	0.00%
2023/08/29	0	81.30	0	0.00	81.70	0	777	0.00%
2023/08/28	0.1	80.89	0	0.00	80.40	0.1	810	0.01%
2023/08/25	0	81.80	1	81.60	81.80	-1	811	-0.12%
2023/08/23	0	82.20	0	0.00	81.80	0	813	0.00%
2023/08/22	1	82.20	0.1	82.00	81.20	0.9	810	0.11%
2023/08/18	0	84.40	0	0.00	83.80	0	805	0.00%
2023/08/14	1	84.80	0	0.00	84.30	1	938	0.11%
2023/08/11	2	88.00	0	0.00	88.00	2	930	0.21%
2023/08/10	1	89.60	0	0.00	89.70	1	927	0.11%
2023/08/02	0.1	94.00	0	0.00	91.90	0.1	952	0.01%
2023/07/28	1.1	95.32	0	0.00	96.30	1.1	957	0.11%
2023/07/27	0.1	94.30	0	0.00	93.80	0.1	951	0.01%
2023/07/26	1	93.60	0	0.00	92.60	1	956	0.10%
2023/07/25	2	92.75	2	92.95	93.80	0	959	0.00%
2023/07/24	1	92.20	0	0.00	91.20	1	962	0.10%
2023/07/21	1	94.20	1.2	94.95	94.00	-0.2	963	-0.02%
2023/07/20	1.1	96.57	0	0.00	96.30	1.1	973	0.11%
2023/07/19	1.1	98.02	0	0.00	96.50	1.1	981	0.11%
2023/07/18	0	0.00	1.1	97.62	97.10	-1.1	1,007	-0.11%
2023/07/12	1.2	98.13	2	98.40	98.80	-0.9	1,143	-0.07%
2023/07/11	0.1	97.00	0	0.00	96.50	0.1	1,159	0.01%
2023/07/10	3	96.90	0	0.00	95.90	3	1,224	0.25%
2023/07/07	1.3	99.06	0	0.00	98.90	1.3	1,259	0.10%
2023/07/06	0	102.00	0	0.00	100.00	0	1,393	0.00%
2023/07/05	0.1	102.50	1	101.00	101.00	-1	1,420	-0.07%
2023/07/04	1	102.00	1	103.00	102.00	0	1,414	0.00%
2023/07/03	1.1	106.55	0	0.00	106.50	1.1	1,401	0.08%
2023/06/21	0	0.00	1	106.00	107.00	-1	1,428	-0.07%
2023/06/20	0.2	105.50	0	0.00	105.50	0.2	1,432	0.01%
2023/06/15	0	0.00	1.1	108.50	108.00	-1.1	1,447	-0.07%
2023/06/14	0.4	109.75	1.2	108.75	109.00	-0.8	1,455	-0.05%
2023/06/13	2.4	109.51	17	109.97	110.00	-14.7	1,462	-1.00%
2023/06/12	2.3	108.75	2	107.75	108.50	0.3	1,447	0.02%
2023/06/09	0	107.00	1	107.50	107.50	-1	1,452	-0.07%
2023/06/07	0	0.00	2	108.25	108.00	-2	1,475	-0.14%
2023/06/06	2	110.25	7	109.86	110.50	-5	1,468	-0.34%
2023/06/05	0.1	109.00	1	109.00	108.50	-0.9	1,454	-0.06%
2023/06/02	0	0.00	1	107.50	108.00	-1	1,470	-0.07%
2023/06/01	1	109.47	2	109.00	108.50	-1	1,480	-0.07%
2023/05/30	0	0.00	6	106.25	105.50	-6	1,458	-0.41%
2023/05/25	0	105.00	1	105.00	104.50	-1	1,487	-0.06%
2023/05/19	15	109.00	37	109.69	105.00	-22	1,628	-1.35%
2023/05/18	1	102.00	1	105.00	105.00	0	1,577	0.00%
2023/05/17	0	0.00	1	100.00	100.50	-1	1,567	-0.06%
2023/05/15	1	98.90	0	0.00	98.70	1	1,581	0.06%
2023/05/09	0	0.00	3	102.17	102.00	-3	1,770	-0.17%
2023/05/08	0	0.00	2	103.50	103.50	-2	1,788	-0.11%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/02	51	104.03	0	0.00	105.00	51	2,060	2.48%
2023/04/27	1	102.00	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1.1	101.61	0	0.00	103.00	1.1	2,160	0.05%
2023/04/25	2	103.25	0	0.00	103.00	2	2,192	0.09%
2023/04/24	1	105.50	0	0.00	105.50	1	2,277	0.04%
2023/04/21	1	107.00	0.2	110.00	105.50	0.8	2,272	0.04%
2023/04/20	0	0.00	2	111.00	109.50	-2	2,252	-0.09%
2023/04/19	0	0.00	1.1	112.95	113.00	-1.1	2,261	-0.05%
2023/04/18	2.5	113.96	50	114.50	114.00	-47.5	2,230	-2.13%
2023/04/17	0	0.00	1.2	113.58	113.00	-1.2	2,177	-0.06%
2023/04/14	0	0.00	6	114.67	113.00	-6	2,170	-0.28%
2023/04/13	6	114.67	2	114.75	113.50	4	2,158	0.19%
2023/04/12	5.2	113.48	1	114.00	114.50	4.2	2,102	0.20%
2023/04/11	6.7	111.67	3	114.50	113.50	3.7	2,065	0.18%
2023/04/10	0	0.00	2	107.50	108.50	-2	1,944	-0.10%
2023/04/06	2	104.25	1	104.00	104.00	1	1,964	0.05%
2023/03/30	1	103.50	0	0.00	103.50	1	1,986	0.05%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/28	1	106.00	0.2	105.00	104.00	0.8	2,027	0.04%
2023/03/23	1	106.50	1	107.00	106.50	0	2,109	0.00%
2023/03/22	0	0.00	0.1	106.50	107.00	-0.1	2,123	0.00%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/17	1	102.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1.1	102.05	0	0.00	102.00	1.1	2,195	0.05%
2023/03/15	0	0.00	2	105.00	105.00	-2	2,250	-0.09%
2023/03/13	1	106.00	1	105.50	106.00	0	2,404	0.00%
2023/03/10	1	108.50	1	109.00	108.50	0	2,547	0.00%
2023/03/09	2	112.25	0	0.00	111.50	2	2,621	0.08%
2023/03/08	0	113.50	1	113.50	113.00	-1	2,672	-0.04%
2023/03/06	0	0.00	1	112.00	111.50	-1	2,878	-0.03%
2023/03/03	1	110.00	0	0.00	110.00	1	3,013	0.03%
2023/03/02	0	109.50	0	0.00	109.50	0	3,217	0.00%
2023/02/24	50	109.00	0	0.00	109.00	50	3,445	1.45%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	2	113.75	2	115.00	113.50	0	3,542	0.00%
2023/02/17	5	115.80	2	114.50	114.50	3	3,544	0.08%
2023/02/16	3.2	114.00	31	114.92	115.00	-27.8	3,498	-0.79%
2023/02/14	1	112.50	0	0.00	111.00	1	3,501	0.03%
2023/02/08	0	0.00	1	114.50	114.00	-1	3,488	-0.03%
2023/02/07	1	113.50	1	111.50	113.50	0	3,456	0.00%
2023/02/06	2	113.25	1	113.50	112.50	1	3,540	0.03%
2023/02/03	0	0.00	6.1	113.16	112.50	-6.1	3,527	-0.17%
2023/02/02	0	0.00	7	114.79	115.50	-7	3,484	-0.20%
2023/02/01	2	114.50	2	115.00	114.50	0	3,433	0.00%
2023/01/31	5	113.50	4	112.38	114.00	1	3,417	0.03%
2023/01/30	3	110.17	3.1	109.52	111.00	-0.1	3,334	0.00%
2023/01/17	0	105.50	0	0.00	105.00	0	3,263	0.00%
2023/01/13	0	0.00	1	106.00	104.00	-1	3,316	-0.03%
2023/01/12	3	108.67	10	109.10	107.00	-7	3,310	-0.21%
2023/01/10	2	106.00	2	107.50	106.00	0	3,302	0.00%
2023/01/09	5	107.20	4.1	107.47	107.00	0.9	3,355	0.03%
2023/01/06	0	0.00	0.1	105.50	105.50	-0.1	3,422	0.00%
2023/01/04	8	105.31	0	0.00	105.00	8	3,545	0.23%
2022/12/28	1	105.50	0	0.00	105.50	1	3,714	0.03%
2022/12/27	0	108.50	0	0.00	108.50	0	3,723	0.00%
2022/12/26	1	106.50	0	0.00	106.50	1	3,713	0.03%
2022/12/22	0.1	107.00	2	107.75	106.50	-1.9	3,793	-0.05%
2022/12/20	1	104.50	50	106.10	105.00	-49	3,921	-1.25%
2022/12/19	1	108.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	50	109.30	0	0.00	110.00	50	4,027	1.24%
2022/12/15	1	107.50	0	0.00	109.00	1	4,055	0.02%
2022/12/14	1	106.00	2	105.00	107.00	-1	4,121	-0.02%
2022/12/13	1	106.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	2	107.75	1	105.50	107.00	1	4,248	0.02%
2022/12/09	0	0.00	10	108.00	107.00	-10	4,281	-0.23%
2022/12/07	0.1	110.50	2	110.75	110.00	-1.9	4,274	-0.04%
2022/12/06	1	116.00	0	0.00	114.50	1	4,241	0.02%
2022/12/05	1	116.50	1	120.50	117.00	0	4,218	0.00%
2022/12/02	0	0.00	3	119.00	117.50	-3	4,157	-0.07%
2022/12/01	2	116.25	1	117.00	114.50	1	4,057	0.02%
2022/11/30	7	113.93	4	114.00	114.50	3	4,032	0.07%
2022/11/29	2	112.75	3	112.83	113.50	-1	4,017	-0.02%
2022/11/28	14	114.46	11	113.82	114.00	3	3,993	0.08%
2022/11/25	11	111.36	41	111.84	110.50	-30	3,984	-0.75%
2022/11/24	17	109.74	97	110.63	110.50	-80	3,893	-2.05%
2022/11/23	8	108.75	27	106.39	107.00	-19	3,705	-0.51%
2022/11/21	2	102.75	0	0.00	102.00	2	3,749	0.05%
2022/11/18	18	106.28	4	106.63	103.50	14	3,830	0.37%
2022/11/17	2	104.00	5	102.80	104.00	-3	3,893	-0.08%
2022/11/16	0	0.00	4	101.88	102.50	-4	4,041	-0.10%
2022/11/15	3	101.17	0	0.00	101.50	3	4,106	0.07%
2022/11/14	0	0.00	0.1	101.50	101.00	-0.1	4,501	0.00%
2022/11/11	1	99.90	10.3	100.99	99.50	-9.3	4,747	-0.20%
2022/11/10	1	100.00	0.1	99.60	99.20	0.9	4,728	0.02%
2022/11/09	0	100.50	6	100.58	101.00	-6	4,732	-0.13%
2022/11/08	1	102.00	0	0.00	99.20	1	4,748	0.02%
2022/11/07	2	102.00	3	102.67	101.50	-1	4,759	-0.02%
2022/11/04	5	100.90	8	101.00	101.50	-3	4,767	-0.06%
2022/11/03	6	100.73	4	99.20	101.50	2	4,766	0.04%
2022/11/02	19	101.05	5	101.70	101.00	14	4,765	0.29%
2022/11/01	0.1	95.80	0	0.00	96.10	0.1	4,714	0.00%
2022/10/28	0.1	94.40	0	0.00	93.60	0.1	4,784	0.00%
2022/10/27	1	95.00	1	96.20	96.20	0	4,854	0.00%
2022/10/26	2	93.10	0	0.00	93.20	2	4,881	0.04%
2022/10/20	2.1	97.02	1	97.50	97.80	1.1	5,068	0.02%
2022/10/19	0	0.00	2.3	99.94	98.70	-2.3	5,122	-0.04%
2022/10/18	2	103.00	22	103.27	101.50	-20	5,223	-0.38%
2022/10/17	6	98.97	5	98.60	101.50	1	5,292	0.02%
2022/10/14	2.2	100.45	4	98.58	100.00	-1.8	5,387	-0.03%
2022/10/13	26.3	94.40	5	101.80	92.30	21.3	5,359	0.40%
2022/10/12	34	100.66	0	0.00	102.50	34	5,301	0.64%
2022/10/11	3	102.17	11	102.55	101.50	-8	5,342	-0.15%
2022/10/07	16	107.63	9	108.67	106.50	7	5,384	0.13%
2022/10/06	2	110.25	0	0.00	111.00	2	5,442	0.04%
2022/10/05	2	109.50	7	109.79	109.00	-5	5,454	-0.09%
2022/10/03	2	103.25	8	104.38	104.50	-6	5,496	-0.11%
2022/09/30	10	103.50	7	105.14	105.50	3	5,576	0.05%
2022/09/29	1	103.00	1	105.00	103.50	0	5,658	0.00%
2022/09/28	3	104.67	0	0.00	102.00	3	5,722	0.05%
2022/09/27	3	105.17	10	107.50	107.50	-7	5,773	-0.12%
2022/09/26	41	110.70	0	0.00	108.50	41	5,793	0.71%
2022/09/23	12	113.58	50	112.70	112.50	-38	5,900	-0.64%
2022/09/22	0	0.00	2	116.00	116.50	-2	5,955	-0.03%
2022/09/21	10	114.75	6	114.92	114.00	4	5,995	0.07%
2022/09/20	2	113.00	3	113.67	112.50	-1	6,025	-0.02%
2022/09/19	3	109.67	1	112.50	112.00	2	6,148	0.03%
2022/09/16	1	107.50	13	108.65	109.00	-12	6,178	-0.19%
2022/09/15	12	109.50	0	108.50	109.50	12	6,317	0.19%
2022/09/14	2	109.50	3	106.50	109.50	-1	6,459	-0.02%
2022/09/13	7	110.43	2	110.50	109.00	5	6,555	0.08%
2022/09/12	5	109.10	3	109.17	109.00	2	6,682	0.03%
2022/09/08	0	105.50	2	103.75	106.50	-2	6,844	-0.03%
2022/09/07	2	104.75	2	104.01	103.50	0	7,045	0.00%
2022/09/06	1	108.50	8	109.13	108.50	-7	7,081	-0.10%
2022/09/05	3	115.17	0	0.00	112.50	3	7,186	0.04%
2022/09/02	5	116.20	5	116.30	117.00	0	7,256	0.00%
2022/09/01	7	118.21	2	117.00	115.00	5	7,378	0.07%
2022/08/31	1	114.50	11	116.77	116.50	-10	7,317	-0.14%
2022/08/29	11	114.27	1	112.50	114.00	10	8,022	0.12%
2022/08/26	14.1	121.15	14	121.18	117.50	0.1	8,217	0.00%
2022/08/25	11	117.82	14	118.00	118.00	-3	8,843	-0.03%
2022/08/24	16	116.97	16	118.28	117.00	0	8,976	0.00%
2022/08/23	15	115.40	17	116.41	119.00	-2	9,484	-0.02%
2022/08/22	23	114.72	3.1	113.82	112.00	20	9,509	0.21%
2022/08/19	84	117.48	47	117.81	116.50	37	9,487	0.39%
2022/08/18	8	111.31	8	112.56	114.50	0	9,186	0.00%
2022/08/16	13	106.81	0	0.00	105.50	13	9,067	0.14%
2022/08/15	2	106.50	3	107.18	108.00	-1	9,227	-0.01%
2022/08/12	13	105.42	2	105.75	106.50	11	9,262	0.12%
2022/08/05	1	103.00	2	103.75	104.50	-1	9,291	-0.01%
2022/08/04	3.1	101.51	30	100.47	101.50	-26.9	9,293	-0.29%
2022/08/03	4	101.50	3	100.83	100.00	1	9,299	0.01%
2022/08/02	3	101.50	3	102.17	102.00	0	9,268	0.00%
2022/08/01	5	105.50	1	105.50	105.50	4	9,280	0.04%
2022/07/29	5.1	110.69	6	110.92	111.00	-1	9,384	-0.01%
2022/07/28	1	110.50	1	114.50	110.00	0	9,496	0.00%
2022/07/27	2	108.25	3	109.50	112.50	-1	9,425	-0.01%
2022/07/26	2	107.25	3	109.33	107.50	-1	9,363	-0.01%
2022/07/25	7	114.29	5	112.80	112.00	2	9,297	0.02%
2022/07/22	8	112.06	3	111.50	112.50	5	9,187	0.05%
2022/07/21	12	110.67	7	110.07	111.00	5	9,114	0.05%
2022/07/20	0.1	106.00	6	106.00	106.00	-6	9,007	-0.07%
2022/07/19	1	104.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	4	104.63	2	105.00	106.00	2	8,934	0.02%
2022/07/15	2	102.75	2	102.50	103.00	0	8,863	0.00%
2022/07/14	22	101.43	2	102.00	103.00	20	8,786	0.23%
2022/07/13	1	99.90	6	99.17	98.80	-5	8,681	-0.06%
2022/07/12	1	94.40	2	95.35	94.70	-1	8,629	-0.01%
2022/07/11	2	101.50	1	101.50	100.00	1	8,576	0.01%
2022/07/08	5	102.40	3	102.00	101.50	2	8,535	0.02%
2022/07/07	2	100.50	2	100.00	100.00	0	8,457	0.00%
2022/07/06	0	0.00	1	97.00	96.20	-1	8,365	-0.01%
2022/07/04	1	104.50	2	103.75	102.50	-1	8,201	-0.01%
2022/07/01	1	104.50	1	105.50	102.50	0	8,120	0.00%
2022/06/30	1	111.00	46	109.77	109.50	-45	7,972	-0.56%
2022/06/29	6	114.42	7	113.14	115.50	-1	7,836	-0.01%
2022/06/28	25	116.64	6	117.50	116.50	19	7,745	0.25%
2022/06/27	50	122.06	24	122.35	122.00	26	7,680	0.34%
2022/06/24	1	122.00	3	121.00	120.00	-2	7,527	-0.03%
2022/06/23	25	119.94	32	118.52	120.00	-7	7,435	-0.09%
2022/06/22	34	117.09	1	115.50	117.00	33	7,308	0.45%
2022/06/21	18	123.56	18	123.31	123.50	0	7,196	0.00%
2022/06/20	0	0.00	11.1	121.92	118.00	-11.1	7,229	-0.15%
2022/06/17	5	120.70	12	122.33	122.00	-7	7,118	-0.10%
2022/06/16	15	133.70	112	133.44	125.00	-97	7,064	-1.37%	大賣/
2022/06/15	3.1	131.29	14	130.43	129.00	-10.9	7,025	-0.16%
2022/06/14	64	132.85	5	133.00	134.00	59	7,084	0.83%
2022/06/13	3	130.33	8	130.81	132.50	-5	6,955	-0.07%
2022/06/10	52	135.32	13	135.46	133.50	39	6,900	0.57%
2022/06/09	41	135.46	1	135.00	135.50	40	6,731	0.59%
2022/06/08	35	134.56	25	135.06	135.50	10	6,649	0.15%
2022/06/07	24	140.69	26	137.29	134.00	-2	6,439	-0.03%
2022/06/06	25	139.48	15	140.67	139.50	10	5,902	0.17%
2022/06/02	32	143.50	59	141.46	138.50	-27	5,674	-0.48%
2022/06/01	19	132.74	15	138.11	142.00	4	4,842	0.08%
2022/05/31	106	131.00	98	131.07	129.50	8	4,620	0.17%	大買/
2022/05/30	7	126.07	4	125.00	128.50	3	3,995	0.08%
2022/05/27	5	117.00	1	115.00	117.00	4	3,813	0.10%
2022/05/26	11	114.18	7	114.07	113.00	4	3,737	0.11%
2022/05/25	1	117.50	1	117.50	118.00	0	3,635	0.00%
2022/05/24	3	116.00	2	117.25	115.00	1	3,587	0.03%
2022/05/23	11	116.95	3	117.00	115.00	8	3,511	0.23%
2022/05/20	10	110.00	1	113.00	112.50	9	3,360	0.27%
2022/05/19	20	109.00	23.1	109.24	110.50	-3.1	3,287	-0.09%
2022/05/18	5	109.40	2	110.75	109.00	3	3,250	0.09%
2022/05/17	2	109.50	1	110.00	110.00	1	3,217	0.03%
2022/05/16	1	109.00	2	109.50	108.50	-1	3,219	-0.03%
2022/05/13	3	108.83	1	108.50	107.50	2	3,203	0.06%
2022/05/12	2.1	107.97	23	107.63	107.00	-20.9	3,230	-0.65%
2022/05/11	0	0.00	1	108.00	108.00	-1	3,274	-0.03%
2022/05/10	0	0.00	2	102.00	108.50	-2	3,309	-0.06%
2022/05/09	2	106.75	0	0.00	105.00	2	3,310	0.06%
2022/05/06	40	109.50	120.3	107.64	109.00	-80.3	3,255	-2.47%	大賣/
2022/05/05	110	108.91	9	108.94	109.00	101	3,061	3.30%	大買/鉅額交易
2022/05/03	0	0.00	3	90.80	91.00	-3	2,924	-0.10%
2022/04/29	4	91.05	2	91.75	89.90	2	2,942	0.07%
2022/04/26	2.3	99.28	0	0.00	94.50	2.3	2,940	0.08%
2022/04/25	1	99.50	1	101.51	99.50	0	2,915	0.00%
2022/04/22	1	102.00	0	0.00	101.50	1	2,913	0.03%
2022/04/18	0	0.00	8	102.50	101.50	-8	3,059	-0.26%
2022/04/15	0	0.00	10	104.50	103.00	-10	3,093	-0.32%
2022/04/11	0	0.00	10	102.50	102.00	-10	4,033	-0.25%
2022/04/07	1	106.50	0	0.00	104.50	1	4,719	0.02%
2022/04/06	0	0.00	1	110.00	110.00	-1	4,726	-0.02%
2022/04/01	0	0.00	1	110.00	112.00	-1	4,783	-0.02%
2022/03/31	1	115.00	2	111.50	111.00	-1	4,789	-0.02%
2022/03/30	1	114.00	2	114.75	114.00	-1	4,785	-0.02%
2022/03/28	1	110.00	7	110.21	110.50	-6	4,781	-0.13%
2022/03/25	3	114.00	2	112.50	112.00	1	4,821	0.02%
2022/03/24	3	115.67	2	115.75	115.00	1	4,831	0.02%
2022/03/23	1	117.00	5	116.00	115.00	-4	4,821	-0.08%
2022/03/22	0	0.00	1	114.00	114.50	-1	4,731	-0.02%
2022/03/21	31	115.95	8	114.44	113.50	23	4,698	0.49%
2022/03/18	20	113.80	13	111.81	114.00	7	4,571	0.15%
2022/03/17	1	110.00	3	111.50	112.00	-2	4,381	-0.05%
2022/03/16	1	105.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	4	108.50	1	105.00	104.50	3	4,258	0.07%
2022/03/08	0	0.00	1	102.00	99.50	-1	4,506	-0.02%
2022/03/07	1	100.50	0	0.00	100.50	1	4,530	0.02%
2022/03/03	1	105.50	0	0.00	107.50	1	4,639	0.02%
2022/03/02	0	0.00	2	105.25	107.00	-2	4,656	-0.04%
2022/03/01	0	0.00	2	104.50	105.00	-2	4,669	-0.04%
2022/02/24	1	99.50	4	99.50	100.00	-3	4,761	-0.06%
2022/02/22	0	0.00	5	102.20	102.50	-5	4,844	-0.10%
2022/02/16	1	108.00	0	0.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	1	108.00	105.50	-1	5,668	-0.02%
2022/02/14	10	105.05	10	106.35	106.50	0	5,841	0.00%
2022/02/11	5	111.60	6	112.00	111.00	-1	5,846	-0.02%
2022/02/10	4	109.00	2	111.50	108.00	2	5,829	0.03%
2022/02/09	1	105.00	11.1	107.17	107.50	-10	5,840	-0.17%
2022/02/08	0.1	102.50	0	0.00	102.50	0.1	6,052	0.00%
2022/02/07	0	102.00	0	0.00	100.50	0	6,398	0.00%
2022/01/26	2	99.50	1	99.00	99.00	1	6,524	0.02%
2022/01/21	0	0.00	2	101.00	101.00	-2	7,381	-0.03%
2022/01/20	1	101.50	1	104.00	103.00	0	7,399	0.00%
2022/01/19	0	0.00	2	103.50	104.00	-2	7,397	-0.03%
2022/01/18	0	0.00	6	102.50	101.00	-6	7,460	-0.08%
2022/01/17	7	102.29	5.2	100.69	103.50	1.8	7,513	0.02%
2022/01/14	5	98.54	0	0.00	99.50	5	7,580	0.07%
2022/01/13	11.2	100.43	1	100.00	101.00	10.2	7,647	0.13%
2022/01/12	1	99.20	4	99.13	98.90	-3	7,684	-0.04%
2022/01/10	0	0.00	1	104.50	104.00	-1	7,785	-0.01%
2022/01/07	4	104.88	5	105.20	103.00	-1	7,876	-0.01%
2022/01/06	4	114.50	66	115.57	111.50	-62	7,712	-0.80%
2022/01/05	21	117.64	27.2	119.06	117.00	-6.2	7,612	-0.08%
2022/01/04	196	122.20	132	123.35	121.00	64	7,481	0.86%	大買/大賣/
2022/01/03	19	122.34	20.8	121.63	123.00	-1.8	7,037	-0.03%
2021/12/30	6	111.33	3	113.34	114.00	3	6,408	0.05%
2021/12/29	2	111.25	1	111.00	109.50	1	6,357	0.02%
2021/12/28	3	112.17	1	111.50	112.00	2	6,375	0.03%
2021/12/27	0	0.00	2	107.50	108.00	-2	6,367	-0.03%
2021/12/24	0	0.00	5	111.50	108.50	-5	6,380	-0.08%
2021/12/23	0	0.00	2	111.25	110.50	-2	6,389	-0.03%
2021/12/22	4	112.00	0	0.00	111.00	4	6,403	0.06%
2021/12/21	5.2	112.69	5	110.90	112.50	0.2	6,376	0.00%
2021/12/20	1	112.00	6.1	110.59	111.50	-5.1	6,317	-0.08%
2021/12/17	8	109.25	0.5	111.95	108.50	7.5	6,275	0.12%
2021/12/16	5.1	111.26	5.2	111.25	111.00	-0.1	6,245	0.00%
2021/12/14	1	105.00	8	103.00	103.00	-7	6,212	-0.11%
2021/12/13	0	0.00	1.1	106.45	105.50	-1.1	6,229	-0.02%
2021/12/10	1	107.00	2	107.00	107.00	-1	6,300	-0.02%
2021/12/09	6	110.25	2	109.75	108.00	4	6,327	0.06%
2021/12/08	12.2	113.28	3.3	111.96	111.50	8.9	6,324	0.14%
2021/12/07	6.1	112.58	9	110.94	110.00	-2.9	6,279	-0.05%
2021/12/06	3	108.00	0	0.00	108.00	3	6,202	0.05%
2021/12/03	6	109.08	1	109.50	110.00	5	6,240	0.08%
2021/12/02	0	0.00	1	107.00	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	2	107.25	109.50	-2	6,490	-0.03%
2021/11/30	7.2	107.21	3	107.17	107.50	4.2	6,584	0.06%
2021/11/29	0.2	105.00	10	100.51	105.00	-9.8	6,686	-0.15%
2021/11/26	1	105.00	0.2	105.38	103.00	0.8	7,170	0.01%
2021/11/25	1	107.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	0	0.00	1	107.50	108.00	-1	7,746	-0.01%
2021/11/23	0.1	108.00	0.1	109.00	107.00	0	7,756	0.00%
2021/11/22	2.1	111.76	2.3	111.72	111.50	-0.2	7,789	0.00%
2021/11/19	3.5	113.64	2.2	113.47	114.00	1.4	7,899	0.02%
2021/11/18	2	114.00	9	114.44	113.00	-7	8,050	-0.09%
2021/11/17	44.4	119.61	39.2	120.13	116.00	5.3	8,100	0.06%
2021/11/16	5.3	112.02	10.5	112.22	114.50	-5.2	7,883	-0.07%
2021/11/15	6.4	113.98	4.4	111.77	111.00	2	7,889	0.03%
2021/11/12	2.2	108.77	2	110.00	110.00	0.2	7,882	0.00%
2021/11/11	15.5	112.37	5	110.40	108.00	10.5	7,990	0.13%
2021/11/10	5	107.80	6	108.83	109.50	-1	7,972	-0.01%
2021/11/09	8.2	106.65	8	106.56	106.50	0.2	8,086	0.00%
2021/11/08	1.1	105.50	11	106.36	105.00	-9.9	8,172	-0.12%
2021/11/05	55	109.99	46	112.97	109.50	9	8,241	0.11%
2021/11/04	23.3	109.19	32	109.61	114.00	-8.8	8,233	-0.11%
2021/11/03	10.1	104.34	10	103.40	104.00	0.1	8,120	0.00%
2021/11/02	25	102.92	29	103.40	103.00	-4	8,208	-0.05%
2021/11/01	53	108.72	38.5	107.03	108.50	14.5	8,265	0.18%
2021/10/29	14	101.00	16	100.85	104.50	-2	8,134	-0.02%
2021/10/28	6	95.45	4	95.50	95.00	2	8,069	0.02%
2021/10/27	3	94.27	3	94.07	94.30	0	8,367	0.00%
2021/10/26	1	94.00	2.1	95.77	91.90	-1.1	8,858	-0.01%
2021/10/25	11	94.32	13	95.15	95.00	-2	9,203	-0.02%
2021/10/22	11	94.64	9.2	94.07	94.60	1.8	9,425	0.02%
2021/10/21	5	93.97	10	94.03	92.00	-5	9,740	-0.05%
2021/10/20	6.2	92.53	27	93.03	93.00	-20.8	10,221	-0.20%
2021/10/19	9	92.54	5.7	91.66	92.30	3.3	10,853	0.03%
2021/10/18	3.7	88.68	8	88.90	89.00	-4.3	10,786	-0.04%
2021/10/15	7	88.41	2	89.40	87.40	5	10,793	0.05%
2021/10/14	2	81.65	4	82.80	83.00	-2	11,096	-0.02%
2021/10/13	6	83.37	6	80.90	80.20	0	11,457	0.00%
2021/10/12	3	85.63	2	84.75	86.40	1	11,491	0.01%
2021/10/08	2	86.35	3	85.50	84.90	-1	11,571	-0.01%
2021/10/07	0	0.00	1	85.50	86.00	-1	11,733	-0.01%
2021/10/06	0	0.00	20	82.07	80.10	-20	12,184	-0.16%
2021/10/05	20	78.00	75	80.88	82.30	-55	12,470	-0.44%
2021/10/04	0	0.00	37.3	83.39	78.00	-37.3	12,523	-0.30%
2021/10/01	28	82.92	21	84.67	81.00	7	12,637	0.06%
2021/09/30	0	0.00	36	85.65	86.30	-36	12,804	-0.28%
2021/09/29	53	84.67	2	84.40	83.50	51	13,256	0.38%
2021/09/28	32	88.11	122	88.11	88.10	-90	13,840	-0.65%	大賣/
2021/09/27	66	91.31	1	91.70	90.10	65	14,190	0.46%
2021/09/24	42	91.58	95	90.88	91.10	-53	14,256	-0.37%
2021/09/23	1	90.00	1	91.80	89.60	0	14,300	0.00%
2021/09/22	20	88.60	0	0.00	89.90	20	14,379	0.14%
2021/09/17	151	90.55	6	89.35	91.70	145	14,554	1.00%	大買/鉅額交易
2021/09/16	0	0.00	2	91.20	89.50	-2	14,684	-0.01%
2021/09/15	9.1	91.34	8	90.75	90.50	1.1	14,736	0.01%
2021/09/14	2	95.40	3	96.10	95.20	-1	14,778	-0.01%
2021/09/13	6	99.38	2.1	100.47	97.00	3.9	14,781	0.03%
2021/09/10	6	98.17	3	99.23	99.20	3	14,827	0.02%
2021/09/09	0.1	98.00	2	97.40	98.70	-1.9	14,969	-0.01%
2021/09/08	6	96.73	18.1	98.79	95.10	-12.1	15,006	-0.08%
2021/09/07	7.1	103.12	57.6	99.92	99.00	-50.5	15,080	-0.34%
2021/09/06	68.3	110.63	17	111.74	107.50	51.3	15,011	0.34%
2021/09/03	11	107.73	8	108.56	107.50	3	14,988	0.02%
2021/09/02	81.6	109.73	96.3	107.06	106.00	-14.7	15,287	-0.10%
2021/09/01	43.3	112.58	19.5	112.17	112.50	23.8	15,216	0.16%
2021/08/31	17.5	107.80	17.3	110.25	111.50	0.1	14,733	0.00%
2021/08/30	3.2	101.69	6.5	102.82	101.50	-3.3	14,232	-0.02%
2021/08/27	1.5	99.08	0	0.00	98.00	1.5	14,204	0.01%
2021/08/26	5	101.00	6.2	101.45	100.00	-1.2	14,209	-0.01%
2021/08/25	26.2	103.34	21.2	102.72	102.50	5	14,202	0.04%
2021/08/24	15.2	103.27	9.6	102.35	102.00	5.6	14,278	0.04%
2021/08/23	12.6	99.69	25.8	100.61	99.90	-13.1	14,228	-0.09%
2021/08/20	9.8	97.43	3.7	97.45	96.10	6.1	14,188	0.04%
2021/08/19	18.8	95.94	7.7	96.97	93.00	11.1	14,048	0.08%
2021/08/18	56.7	96.24	65.5	96.81	99.50	-8.8	13,953	-0.06%
2021/08/17	23.5	94.21	5.4	98.73	93.80	18.2	13,857	0.13%
2021/08/16	2.4	99.90	2.2	101.16	100.00	0.2	13,743	0.00%
2021/08/13	29	101.25	76.9	99.44	98.30	-47.9	13,607	-0.35%
2021/08/12	24.8	105.40	208.5	104.85	106.50	-183.7	13,449	-1.37%	大賣/鉅額交易
2021/08/11	188.7	103.32	22.6	103.39	103.50	166.1	13,342	1.24%	大買/鉅額交易
2021/08/10	103.6	108.56	64.2	108.36	108.00	39.4	13,247	0.30%	大買/
2021/08/09	10.2	110.18	25	108.72	108.00	-14.8	13,046	-0.11%
2021/08/06	17.3	120.45	33.8	119.90	119.50	-16.5	12,877	-0.13%
2021/08/05	15.8	123.05	43	123.88	126.50	-27.2	12,733	-0.21%
2021/08/04	22.4	124.41	24.2	123.61	122.00	-1.8	12,643	-0.01%
2021/08/03	24.4	129.72	21	128.89	129.00	3.4	12,443	0.03%
2021/08/02	24	126.51	71.8	126.86	129.00	-47.9	12,241	-0.39%
2021/07/30	73	130.51	45.8	130.92	122.50	27.2	11,960	0.23%
2021/07/29	88.2	120.28	15.6	125.40	129.50	72.6	11,462	0.63%
2021/07/28	25.2	120.07	33	119.18	118.00	-7.8	11,060	-0.07%
2021/07/27	19.1	131.80	28.3	131.51	131.00	-9.2	10,822	-0.08%
2021/07/26	53.4	127.72	47	128.89	128.50	6.4	10,455	0.06%
2021/07/23	50.3	121.06	116.5	120.76	124.50	-66.2	9,908	-0.67%	大賣/
2021/07/22	11	116.50	0	0.00	116.50	11	9,242	0.12%
2021/07/21	10	106.00	2.1	106.00	106.00	7.9	9,272	0.09%
2021/07/20	97.1	99.02	62.3	97.69	96.40	34.9	9,293	0.38%
2021/07/19	27.3	97.28	173.9	98.75	100.50	-146.6	9,196	-1.59%	大賣/鉅額交易
2021/07/16	5.9	92.55	6.8	93.15	91.60	-0.9	9,152	-0.01%
2021/07/15	62.1	91.25	4.7	91.41	91.70	57.4	9,313	0.62%
2021/07/14	10.9	89.54	18.7	88.91	92.00	-7.8	9,742	-0.08%
2021/07/13	66.3	94.29	27.7	94.79	90.50	38.6	9,925	0.39%
2021/07/12	15.1	93.48	18.1	94.46	92.10	-3.1	9,792	-0.03%
2021/07/09	4.1	87.88	2.6	88.15	89.20	1.6	9,648	0.02%
2021/07/08	51.4	88.90	45.5	88.44	87.90	5.9	9,818	0.06%
2021/07/07	22.5	89.42	10.7	88.25	87.80	11.7	9,891	0.12%
2021/07/06	58.7	88.92	5.6	89.74	87.50	53.1	9,768	0.54%
2021/07/05	90.8	83.92	50.4	83.76	90.10	40.4	9,411	0.43%
2021/07/02	45.4	79.87	79.2	80.87	82.90	-33.8	8,978	-0.38%
2021/07/01	34.2	74.85	4.2	75.53	75.40	30	9,001	0.33%
2021/06/30	4.2	77.23	7.4	77.59	76.90	-3.2	8,982	-0.04%
2021/06/29	14.4	76.62	6.7	76.39	75.60	7.7	9,002	0.09%
2021/06/28	30.7	77.31	28.3	77.09	77.50	2.4	9,085	0.03%
2021/06/25	6.2	74.81	7.7	75.66	75.70	-1.4	9,051	-0.02%
2021/06/24	4	73.83	2	73.55	73.20	2	9,138	0.02%
2021/06/23	6.7	72.23	5.3	71.91	73.50	1.4	9,158	0.02%
2021/06/22	0	0.00	0	70.93	69.40	0	9,395	0.00%
2021/06/21	10	71.18	8.5	71.12	69.80	1.6	9,391	0.02%
2021/06/18	19.2	74.26	16	74.05	73.70	3.1	9,390	0.03%
2021/06/17	5	72.08	4.7	72.15	72.50	0.4	9,282	0.00%
2021/06/16	5.7	72.43	9.1	71.54	72.00	-3.5	9,499	-0.04%
2021/06/15	3.1	71.07	2.1	70.80	70.80	1.1	9,433	0.01%
2021/06/11	48.4	72.04	50.2	71.73	70.40	-1.8	9,510	-0.02%
2021/06/10	12.2	70.88	109.9	72.93	70.40	-97.7	10,042	-0.97%	大賣/
2021/06/09	3.9	66.89	4	67.30	66.70	-0.1	10,067	0.00%
2021/06/08	11	67.27	11	66.76	65.30	0	10,057	0.00%
2021/06/07	2	64.40	4	64.70	64.90	-2	10,019	-0.02%
2021/06/04	5	67.40	1.6	67.81	66.70	3.4	9,968	0.03%
2021/06/03	19.6	67.30	26	67.23	66.80	-6.4	9,928	-0.06%
2021/06/02	1	66.00	32.2	66.43	65.50	-31.2	9,873	-0.32%
2021/06/01	105.4	68.92	7.1	68.77	67.90	98.3	9,790	1.00%	大買/
2021/05/31	14	64.46	27	65.56	68.30	-13	9,589	-0.14%
2021/05/28	2	63.35	3	63.33	62.10	-1	9,445	-0.01%
2021/05/27	2	62.30	1	61.30	62.00	1	9,413	0.01%
2021/05/26	2	61.50	1	61.50	61.30	1	9,410	0.01%
2021/05/25	42	62.48	14	62.86	62.00	28	9,403	0.30%
2021/05/24	4	59.05	0	0.00	60.20	4	9,372	0.04%
2021/05/21	31	57.68	30	57.10	59.10	1	9,342	0.01%
2021/05/20	0	0.00	103	55.82	55.80	-103	9,406	-1.09%	大賣/鉅額交易
2021/05/19	10	57.40	1	57.90	58.50	9	9,444	0.10%
2021/05/18	23	53.90	20	54.50	57.30	3	9,418	0.03%
2021/05/17	1	54.00	22	52.95	52.10	-21	9,394	-0.22%
2021/05/14	1	61.30	1	62.00	57.80	0	9,352	0.00%
2021/05/13	27.3	60.72	7.7	59.86	60.00	19.6	9,291	0.21%
2021/05/12	30.7	61.24	23	60.04	60.10	7.7	9,227	0.08%
2021/05/11	23	66.23	66	64.44	63.50	-43	9,090	-0.47%
2021/05/10	2	71.60	1	71.50	70.50	1	9,024	0.01%
2021/05/07	8	72.59	3	72.03	74.80	5	9,028	0.06%
2021/05/06	14	70.65	1.1	68.09	69.60	12.9	8,992	0.14%
2021/05/05	3	70.70	1.5	71.21	70.00	1.5	8,999	0.02%
2021/05/04	1.6	76.20	0	0.00	74.00	1.6	9,026	0.02%
2021/05/03	3	77.73	6	78.17	77.40	-3	9,009	-0.03%
2021/04/29	0	0.00	3.2	82.60	81.10	-3.2	9,069	-0.04%
2021/04/28	7.2	82.85	0	0.00	82.00	7.2	9,119	0.08%
2021/04/27	9	79.91	6	80.25	79.50	3	9,182	0.03%
2021/04/26	12	83.88	6	87.28	82.60	6	9,326	0.06%
2021/04/23	40	84.36	41.1	84.81	86.40	-1.1	9,285	-0.01%
2021/04/22	25	82.42	20	84.08	79.70	5	9,037	0.06%
2021/04/21	24.1	80.21	24	80.89	79.90	0.1	8,824	0.00%
2021/04/20	71	78.83	263	78.47	79.00	-192	8,598	-2.23%	大賣/鉅額交易
2021/04/19	241	74.70	20	75.00	76.50	221	8,132	2.72%	大買/鉅額交易
2021/04/16	12	66.59	13	67.22	69.60	-1	7,791	-0.01%
2021/04/15	2	63.20	3	63.63	63.30	-1	7,526	-0.01%
2021/04/14	5	61.86	6	62.13	62.00	-1	7,463	-0.01%
2021/04/13	7	61.67	16	62.54	61.90	-9	7,768	-0.12%
2021/04/12	5	60.50	7	60.77	60.50	-2	7,568	-0.03%
2021/04/09	1	60.90	6	60.48	60.00	-5	7,649	-0.07%
2021/04/08	8	61.59	5	61.72	61.80	3	7,673	0.04%
2021/04/07	5	61.98	12	61.72	61.50	-7	7,607	-0.09%
2021/04/06	0	0.00	10.2	57.79	57.80	-10.2	7,339	-0.14%
2021/04/01	2	57.40	101	57.91	57.40	-99	7,523	-1.32%	大賣/
2021/03/31	6.2	60.99	53	59.85	58.90	-46.8	8,008	-0.58%
2021/03/30	37	59.75	5	59.56	59.00	32	8,018	0.40%
2021/03/29	54	60.34	14	59.43	59.50	40	8,400	0.48%
2021/03/26	2	57.90	5	57.98	57.10	-3	8,614	-0.03%
2021/03/25	17	57.61	16.6	57.98	56.90	0.4	9,155	0.00%
2021/03/23	4	56.73	12	57.21	55.60	-8	9,648	-0.08%
2021/03/22	23	57.20	7	56.96	56.80	16	9,865	0.16%
2021/03/19	13	57.78	3.2	56.66	58.40	9.9	10,337	0.10%
2021/03/18	8	55.69	11	55.38	55.40	-3	10,389	-0.03%
2021/03/17	6.3	56.67	5	56.30	56.10	1.3	10,372	0.01%
2021/03/16	39.2	58.30	53	56.20	56.30	-13.9	10,286	-0.13%
2021/03/15	70.3	55.29	11	56.39	58.00	59.3	9,652	0.61%
2021/03/12	6	51.97	18	51.31	52.80	-12	9,297	-0.13%
2021/03/11	3	49.73	5	50.10	50.00	-2	9,257	-0.02%
2021/03/09	5	47.75	0	0.00	47.70	5	9,562	0.05%
2021/03/08	6	50.00	0	0.00	49.00	6	9,592	0.06%
2021/03/04	8	50.88	2	51.35	50.50	6	9,753	0.06%
2021/03/03	1	51.40	1	51.00	51.30	0	9,888	0.00%
2021/03/02	1	52.30	8	51.93	51.30	-7	10,766	-0.07%
2021/02/26	2	51.50	8	51.25	51.40	-6	11,028	-0.05%
2021/02/25	17	52.02	10	51.30	51.20	7	11,114	0.06%
2021/02/24	22	51.77	4	52.20	51.70	18	11,160	0.16%
2021/02/23	0	0.00	1	51.40	51.10	-1	11,185	-0.01%
2021/02/22	21	51.80	21	51.81	51.80	0	11,186	0.00%
2021/02/19	3	51.07	11	51.20	51.00	-8	11,118	-0.07%
2021/02/18	1	49.20	0	0.00	49.15	1	11,114	0.01%
2021/02/17	1	48.60	0	0.00	48.80	1	11,193	0.01%
2021/02/05	0	45.50	0	0.00	45.15	0	11,257	0.00%
2021/02/01	17	45.95	9	45.79	45.70	8	12,061	0.07%
2021/01/29	6	47.81	7	46.40	46.40	-1	12,077	-0.01%
2021/01/28	1	49.10	3	48.20	48.05	-2	12,073	-0.02%
2021/01/27	0	0.00	5	49.00	49.60	-5	12,100	-0.04%
2021/01/26	12	50.62	8.2	49.94	49.95	3.8	12,120	0.03%
2021/01/25	1	50.20	2	50.80	51.30	-1	12,157	-0.01%
2021/01/22	2	49.33	32	48.83	51.10	-30	12,198	-0.25%
2021/01/21	13	49.57	27	48.85	48.65	-14	12,181	-0.11%
2021/01/20	4.1	51.36	2	51.10	50.10	2	12,378	0.02%
2021/01/19	30	53.94	39	53.37	52.80	-9	12,384	-0.07%
2021/01/18	5	49.77	1	51.70	52.20	4	12,257	0.03%
2021/01/15	9	52.91	21	53.18	52.10	-12	12,308	-0.10%
2021/01/14	28	52.88	8	52.96	53.60	20	12,316	0.16%
2021/01/13	10	51.20	0	0.00	51.60	10	12,360	0.08%
2021/01/12	9	52.41	0	0.00	50.90	9	12,425	0.07%
2021/01/11	2.1	52.04	3	52.63	52.80	-0.9	12,655	-0.01%
2021/01/08	11.1	52.34	34.3	53.35	51.80	-23.2	13,263	-0.17%
2021/01/07	5	53.66	2	53.50	53.40	3	13,330	0.02%
2021/01/06	80	54.43	82	55.87	53.00	-2	13,483	-0.01%
2021/01/05	37	52.51	1	52.70	52.70	36	13,225	0.27%
2021/01/04	30	53.47	21	52.92	53.50	9	13,785	0.07%
2020/12/31	3	52.83	13.1	53.00	52.90	-10.1	14,519	-0.07%
2020/12/30	9	52.12	3	51.70	51.60	6	14,780	0.04%
2020/12/29	14.1	52.20	21	51.71	51.30	-6.9	14,746	-0.05%
2020/12/28	19	52.16	13	53.82	52.40	6	14,743	0.04%
2020/12/25	89	53.98	113	53.60	53.00	-24	14,552	-0.16%	大賣/
2020/12/24	46	50.80	55	51.89	50.90	-9	14,081	-0.06%
2020/12/23	46	52.68	150	52.42	51.20	-104	13,990	-0.74%	大賣/鉅額交易
2020/12/22	43	51.97	58	52.47	50.80	-15	13,700	-0.11%
2020/12/21	93	51.63	267	51.08	52.90	-174	13,544	-1.28%	大賣/鉅額交易
2020/12/18	360	49.39	73.1	48.93	48.15	286.9	13,298	2.16%	大買/鉅額交易
2020/12/17	107	45.99	2.1	46.25	46.50	104.9	13,354	0.79%	大買/鉅額交易
2020/12/16	12	46.07	15	45.73	45.70	-3	13,711	-0.02%
2020/12/15	61.1	46.75	32	47.07	44.65	29.1	13,772	0.21%
2020/12/14	32	48.12	11.2	47.97	49.40	20.9	13,220	0.16%
2020/12/11	0	0.00	3	44.68	44.95	-3	12,873	-0.02%
2020/12/10	3	43.93	0	0.00	44.70	3	12,807	0.02%
2020/12/09	8	45.46	0	0.00	45.35	8	12,742	0.06%
2020/12/08	25	45.49	31	45.40	45.65	-6	12,656	-0.05%
2020/12/07	1	43.50	3	43.78	43.35	-2	12,547	-0.02%
2020/12/04	2	45.13	7	44.69	44.60	-5	12,490	-0.04%
2020/12/03	26	46.72	21.2	46.62	45.25	4.9	12,427	0.04%
2020/12/02	2	45.30	0	0.00	44.45	2	12,171	0.02%
2020/12/01	11	43.96	28	43.41	45.15	-17	12,125	-0.14%
2020/11/30	8	45.28	7	45.37	44.75	1	12,054	0.01%
2020/11/27	4	46.15	6	46.03	45.80	-2	12,014	-0.02%
2020/11/26	103.3	47.79	115	47.89	46.60	-11.7	11,865	-0.10%	大買/大賣/
2020/11/25	10	43.47	8	43.22	46.20	2	10,989	0.02%
2020/11/24	4	43.21	1	43.60	42.00	3	10,673	0.03%
2020/11/23	12	42.59	31	42.45	42.60	-19	10,663	-0.18%
2020/11/20	9	41.68	4	41.54	42.15	5	10,739	0.05%
2020/11/17	6	40.81	6	41.20	40.70	0	10,776	0.00%
2020/11/16	6	41.31	27	41.25	41.05	-21	10,733	-0.20%
2020/11/13	17	42.40	14	42.70	42.05	3	10,637	0.03%
2020/11/12	55	43.45	17	43.21	42.55	38	10,542	0.36%
2020/11/11	16	42.05	25	42.26	42.50	-9	10,249	-0.09%
2020/11/10	14	42.38	58	42.92	42.25	-44	10,302	-0.43%
2020/11/09	65	43.36	506	43.17	43.80	-441	10,155	-4.34%	大賣/鉅額交易
2020/11/06	4	40.83	5	41.60	40.80	-1	9,901	-0.01%
2020/11/05	1	41.15	1	40.80	41.00	0	9,856	0.00%
2020/11/04	4	40.59	3	40.50	40.30	1	9,819	0.01%
2020/11/03	0	0.00	3	39.75	40.50	-3	9,778	-0.03%
2020/11/02	3	39.45	6	38.87	38.95	-3	9,719	-0.03%
2020/10/30	14	41.28	19	41.29	40.10	-5	9,624	-0.05%
2020/10/29	18	41.09	14.2	40.99	41.00	3.9	9,536	0.04%
2020/10/28	18	42.66	21	42.90	42.20	-3	9,447	-0.03%
2020/10/27	3.1	41.39	4	41.74	42.30	-0.9	9,165	-0.01%
2020/10/26	18.1	41.09	2	41.28	40.95	16.1	9,050	0.18%
2020/10/23	20	41.79	19	41.61	41.20	1	8,939	0.01%
2020/10/22	19	41.62	15	41.92	41.50	4	8,835	0.05%
2020/10/21	15	43.58	14	43.60	42.55	1	8,719	0.01%
2020/10/20	8	42.74	28	42.79	42.30	-20	8,530	-0.23%
2020/10/19	7	42.38	34	42.59	43.20	-27	8,423	-0.32%
2020/10/16	573	46.67	75	45.68	41.40	498	8,114	6.14%	大買/鉅額交易
2020/10/15	19	44.18	10	43.80	43.65	9	7,442	0.12%
2020/10/14	13	44.25	14	44.11	43.70	-1	7,267	-0.01%
2020/10/13	37	43.52	35	43.61	44.05	2	7,006	0.03%
2020/10/12	54	41.91	29	42.71	43.00	25	6,678	0.37%
2020/10/08	53	40.32	22.5	40.01	41.20	30.5	6,058	0.50%
2020/10/07	33	38.33	41	38.22	39.35	-8	5,172	-0.15%
2020/10/06	3	35.10	6	35.18	35.80	-3	4,764	-0.06%
2020/10/05	22	34.37	12	34.33	35.30	10	4,679	0.21%
2020/09/30	18.1	32.65	12	32.75	33.50	6.1	4,562	0.13%
2020/09/29	11	33.05	22	33.16	32.55	-11	4,516	-0.24%
2020/09/28	14	34.61	2	34.30	34.30	12	4,508	0.27%
2020/09/25	15	34.68	17	34.56	34.60	-2	4,452	-0.04%
2020/09/24	15.2	36.58	8	36.40	36.30	7.2	4,221	0.17%
2020/09/23	12.3	36.86	39	36.29	36.25	-26.7	3,918	-0.68%
2020/09/22	51	35.85	44	35.57	37.10	7	3,531	0.20%
2020/09/21	29	33.89	6	34.74	35.35	23	2,783	0.83%
2020/09/18	7	31.36	17	31.86	32.15	-10	2,251	-0.44%
2020/09/17	1	29.25	3	28.93	29.25	-2	1,935	-0.10%
2020/09/15	2	29.00	0	0.00	28.95	2	1,920	0.10%
2020/09/11	6	28.00	0	0.00	28.10	6	1,938	0.31%
2020/09/10	0	0.00	2	29.20	28.70	-2	1,935	-0.10%
2020/09/09	0	0.00	2	28.95	29.15	-2	1,939	-0.10%
2020/09/02	0	0.00	5	30.17	30.75	-5	2,006	-0.25%
2020/09/01	1	29.80	1	29.50	29.90	0	2,010	0.00%
2020/08/31	4	29.43	0	0.00	29.30	4	1,989	0.20%
2020/08/28	0	0.00	1	30.10	30.00	-1	1,961	-0.05%
2020/08/27	2	30.73	4	30.81	30.95	-2	1,923	-0.10%
2020/08/26	184.1	29.98	183	30.03	31.45	1.1	1,811	0.06%	大買/大賣/
2020/08/25	1	29.00	0	0.00	29.20	1	1,644	0.06%
2020/08/24	4	29.75	0	0.00	29.80	4	1,579	0.25%
2020/08/20	3	26.23	0	0.00	26.50	3	1,416	0.21%
2020/08/19	0	0.00	2	28.55	28.15	-2	1,399	-0.14%
2020/08/18	1	29.40	0	0.00	28.70	1	1,388	0.07%
2020/08/14	4	30.33	1	30.40	29.90	3	1,341	0.22%
2020/08/13	1	29.35	1	29.45	29.45	0	1,194	0.00%
2020/08/12	0	0.00	1	28.30	28.15	-1	1,146	-0.09%
2020/08/10	0	0.00	1	29.30	28.40	-1	1,138	-0.09%
2020/08/07	1	29.10	30	28.83	28.80	-29	1,139	-2.55%
2020/08/06	3	28.20	0	0.00	28.25	3	1,125	0.27%
2020/07/27	10	26.75	0	0.00	26.70	10	1,148	0.87%
2020/07/21	0	0.00	1	27.70	27.80	-1	1,118	-0.09%
2020/07/15	2	27.93	0	0.00	27.75	2	1,106	0.18%
2020/07/14	0	0.00	3	28.25	27.90	-3	1,103	-0.27%
2020/07/10	11	28.71	0	0.00	28.30	11	1,094	1.01%
2020/07/09	2	29.73	2	30.10	29.60	0	1,080	0.00%
2020/07/08	11	29.83	1	29.80	29.65	10	1,060	0.94%
2020/07/07	4	30.74	7	31.49	29.55	-3	1,044	-0.29%
2020/07/06	2	30.55	16	30.27	30.60	-14	943	-1.48%
2020/07/03	3	29.22	0	0.00	29.30	3	887	0.34%
2020/07/02	3	29.05	0	0.00	29.10	3	864	0.35%
2020/06/30	2	28.98	0	0.00	28.25	2	826	0.24%
2020/06/22	4	27.90	0	0.00	27.80	4	717	0.56%
2020/06/12	1	26.10	12	26.59	27.10	-11	670	-1.64%
2020/06/11	2	28.68	0	0.00	27.30	2	667	0.30%
2020/06/10	5	28.25	0	0.00	28.20	5	651	0.77%
2020/06/09	20	29.73	0	0.00	28.75	20	650	3.07%
2020/05/07	0	0.00	1	25.20	25.70	-1	435	-0.23%
2020/05/06	0	0.00	1	24.25	24.35	-1	413	-0.24%
2020/05/05	1	24.65	0	0.00	24.60	1	410	0.24%
2020/04/15	1	21.30	0	0.00	21.45	1	394	0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/02/05	0	0.00	10	25.40	25.40	-10	778	-1.28%
2020/01/30	0	0.00	3	25.78	25.45	-3	799	-0.38%
2020/01/06	0	0.00	0	28.65	28.65	0	982	0.00%
2020/01/02	0	0.00	2	30.20	30.10	-2	982	-0.20%
2019/12/30	0	0.00	1	30.10	30.05	-1	974	-0.10%
2019/12/27	10	30.25	0	0.00	30.05	10	968	1.03%
2019/12/24	0.1	29.60	0	0.00	29.60	0.1	957	0.01%
2019/12/17	2.4	32.26	4	30.85	30.90	-1.6	924	-0.17%
2019/12/16	4	30.63	0	0.00	30.50	4	867	0.46%
2019/12/09	0.3	29.00	0	0.00	29.20	0.3	685	0.04%
2019/12/06	0	0.00	10	29.80	30.15	-10	607	-1.65%
2019/12/02	0.1	26.70	0	0.00	27.05	0.1	565	0.02%
2019/11/06	5	29.70	0	0.00	29.10	5	695	0.72%
2019/10/28	8	31.16	18.3	31.13	30.60	-10.3	667	-1.54%
2019/10/25	15	30.28	0	0.00	30.50	15	613	2.45%
2019/10/24	1.1	29.15	0	0.00	29.35	1.1	560	0.19%
2019/09/24	0	0.00	1	29.00	28.90	-1	630	-0.16%
2019/09/23	0.1	28.35	4	28.65	28.55	-4	622	-0.63%
2019/09/19	5	29.30	0	0.00	29.20	5	610	0.82%
2019/09/09	0.1	28.75	0	0.00	28.95	0.1	574	0.02%
2019/09/02	0	0.00	1	29.00	29.10	-1	563	-0.18%
2019/08/29	0	0.00	1	28.70	28.65	-1	556	-0.18%
2019/08/28	2	29.05	0	0.00	28.80	2	554	0.36%
2019/08/22	0	0.00	20	29.15	28.70	-20	536	-3.73%
2019/08/21	20	29.35	0	0.00	29.55	20	515	3.88%
2019/08/20	1	30.25	0	0.00	29.40	1	509	0.20%
2019/08/06	0	0.00	1	25.70	27.00	-1	449	-0.22%
2019/08/02	0	0.00	1	27.00	27.00	-1	453	-0.22%
2019/07/31	0.1	28.20	0	0.00	28.25	0.1	457	0.02%
2019/07/24	2	30.15	3	30.22	29.50	-1	472	-0.21%
2019/07/18	2	29.35	1	29.25	29.05	1	428	0.23%
2019/07/17	0	0.00	1	29.30	29.25	-1	421	-0.24%
2019/07/16	3	29.30	5	28.90	29.80	-2	396	-0.51%
2019/07/02	5	26.80	0	0.00	26.90	5	456	1.10%
2019/06/11	0.1	24.95	0	0.00	25.05	0.1	463	0.01%
2019/06/05	0.1	24.50	0	0.00	24.50	0.1	468	0.01%
2019/05/17	0	0.00	1	25.55	25.45	-1	589	-0.17%
2019/04/09	0.4	30.00	0	0.00	30.10	0.4	800	0.05%
2019/03/25	0	0.00	1	29.50	29.10	-1	889	-0.11%
2019/03/06	0.6	32.35	0	0.00	32.40	0.6	1,375	0.04%
2019/02/15	7	32.50	15	33.04	33.05	-8	1,587	-0.50%
2019/01/30	0.1	30.00	0	0.00	30.20	0.1	1,494	0.01%
2019/01/25	0.1	30.95	20	30.85	30.95	-19.9	1,537	-1.29%
2019/01/21	0.1	31.00	0	0.00	31.00	0.1	1,553	0.01%
2019/01/18	20	31.88	0	0.00	31.10	20	1,541	1.30%
2019/01/16	0	0.00	1	30.50	30.70	-1	1,499	-0.07%
2018/12/24	1	30.60	0	0.00	30.60	1	1,552	0.06%
2018/12/19	8	31.33	0	0.00	30.90	8	1,633	0.49%
2018/12/13	1	34.40	8	34.41	34.05	-7	1,671	-0.42%
2018/12/12	5	34.22	2	34.75	34.75	3	1,598	0.19%
2018/12/07	1	32.10	0	32.00	31.95	1	1,514	0.06%
2018/12/06	0	0.00	3	31.13	31.00	-3	1,502	-0.20%
2018/12/05	4	33.98	2	34.00	33.65	2	1,477	0.14%
2018/12/04	2	33.65	0	0.00	32.80	2	1,404	0.14%
2018/11/28	2	32.50	0	0.00	32.40	2	1,331	0.15%
2018/10/12	0	0.00	5	28.70	30.10	-5	2,461	-0.20%
2018/10/09	6	33.60	7	32.86	33.00	-1	2,962	-0.03%
2018/10/08	11	33.78	11	33.50	33.50	0	3,113	0.00%
2018/09/25	1	38.35	1	38.95	41.50	0	3,821	0.00%
2018/09/07	0	0.00	3	40.20	38.60	-3	4,273	-0.07%
2018/08/31	0.2	44.05	1	43.25	44.05	-0.8	6,041	-0.01%
2018/08/30	1	43.70	0	0.00	43.70	1	6,213	0.02%
2018/08/20	0	0.00	1	41.55	42.30	-1	7,321	-0.01%
2018/08/17	1.1	44.55	0	0.00	42.60	1.1	7,522	0.01%
2018/08/16	0.1	42.35	0	0.00	42.40	0.1	7,599	0.00%
2018/08/13	0	0.00	5	41.70	42.30	-5	7,567	-0.07%
2018/08/10	0	0.00	9	44.15	43.55	-9	7,510	-0.12%
2018/08/07	5.3	49.06	1	48.20	47.60	4.3	7,390	0.06%
2018/08/01	1	48.40	0	0.00	47.80	1	7,235	0.01%
2018/07/26	0	0.00	1	50.00	50.10	-1	7,045	-0.01%
2018/07/25	1	48.95	0	0.00	50.50	1	6,913	0.01%
2018/07/24	10	50.80	12	50.67	50.50	-2	6,842	-0.03%
2018/07/23	2	46.98	0	0.00	48.50	2	6,648	0.03%
2018/07/20	0	0.00	8	47.74	46.90	-8	6,582	-0.12%
2018/07/18	2	49.15	1	48.50	48.90	1	6,452	0.02%
2018/07/17	10	53.97	3	50.73	50.40	7	6,275	0.11%
2018/07/16	13	55.25	5	55.12	55.50	8	5,936	0.13%
2018/07/11	0	0.00	1	48.85	48.90	-1	5,753	-0.02%
2018/07/10	1	48.75	0	0.00	49.85	1	5,666	0.02%
2018/07/09	7	50.50	34	48.58	47.80	-27	5,599	-0.48%
2018/07/06	17	47.75	4	46.76	48.50	13	5,498	0.24%
2018/07/05	3	48.13	33	48.60	47.00	-30	5,368	-0.56%
2018/07/04	5	51.60	0	0.00	51.00	5	5,239	0.10%
2018/07/03	8	53.39	6	54.55	53.00	2	5,140	0.04%
2018/07/02	0	0.00	5	54.30	52.00	-5	4,934	-0.10%
2018/06/29	5	54.00	5	54.06	53.70	0	4,820	0.00%
2018/06/27	8	50.75	12	49.88	49.60	-4	4,706	-0.08%
2018/06/26	20	48.33	0	0.00	49.00	20	4,633	0.43%
2018/06/25	1	46.80	10	47.05	46.75	-9	4,586	-0.20%
2018/06/22	3	51.00	0	0.00	50.00	3	4,543	0.07%
2018/06/21	5	54.60	1	55.00	54.80	4	4,510	0.09%
2018/06/20	8	51.16	0	0.00	52.50	8	4,481	0.18%
2018/06/19	6	53.93	0.2	53.20	53.20	5.8	4,440	0.13%
2018/06/15	35	56.95	26.3	57.26	57.50	8.7	4,426	0.20%
2018/06/14	12	60.72	6	60.18	60.20	6	4,339	0.14%
2018/06/13	16	56.96	20	57.81	55.50	-4	3,971	-0.10%
2018/06/12	10	55.79	17	53.82	56.50	-7	3,542	-0.20%
2018/06/11	4	50.95	34	50.76	51.40	-30	3,159	-0.95%
2018/06/08	21	45.53	16	45.43	46.80	5	2,873	0.17%
2018/06/07	15	40.78	7	42.55	42.55	8	2,515	0.32%
2018/06/06	0	0.00	0	38.65	38.70	0	2,331	0.00%
2018/06/05	12	38.16	3	38.03	38.05	9	2,288	0.39%
2018/06/04	22	39.86	1	40.05	39.20	21	2,223	0.94%
2018/06/01	11	39.93	10	38.60	38.80	1	2,159	0.05%
2018/05/31	1	41.50	0	0.00	39.05	1	2,106	0.05%
2018/05/30	3	39.10	0	0.00	40.00	3	1,838	0.16%
2018/05/29	3	37.30	4	38.09	36.80	-1	1,516	-0.07%
2018/05/23	0	0.00	2	27.80	29.30	-2	716	-0.28%
2018/05/11	2	27.50	0	0.00	27.20	2	720	0.28%
2018/05/10	0	0.00	2	27.80	27.90	-2	719	-0.28%
2018/05/09	0	0.00	1	27.75	27.55	-1	768	-0.13%
2018/05/08	0	0.00	1	27.00	27.25	-1	781	-0.13%
2018/04/20	3	28.85	1	28.70	29.00	2	1,225	0.16%
2018/04/19	1	29.40	2	29.10	28.95	-1	1,219	-0.08%
2018/04/17	2	27.40	2	27.50	26.50	0	1,136	0.00%
2018/04/16	2	27.25	0	0.00	27.25	2	1,146	0.17%
2018/02/07	0	0.00	5	29.40	28.65	-5	2,455	-0.20%
2018/02/01	0	0.00	10	33.88	32.50	-10	2,621	-0.38%
2018/01/30	5	33.50	5	33.00	32.60	0	2,654	0.00%
2018/01/29	15	33.30	0	0.00	33.25	15	2,665	0.56%
2018/01/23	3	33.10	3	32.98	32.55	0	3,231	0.00%
2018/01/18	2	31.85	2	32.15	31.70	0	3,570	0.00%
2018/01/05	2	32.20	2	32.60	32.35	0	3,938	0.00%
2018/01/03	2	33.00	2	33.35	32.40	0	3,883	0.00%
2018/01/02	3	32.70	3	32.97	32.50	0	3,851	0.00%