富鼎 (8261)-元富-新店券商分點個股進出

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
81.9
漲跌
▲0.2
漲幅
+0.24%
成交量
220張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富鼎 (8261)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/04/18	1	82.80	0	0.00	82.00	1	689	0.14%
2024/04/17	0	0.00	0	84.00	83.50	0	689	-0.01%
2024/04/15	0	85.40	0	0.00	84.60	0	683	0.00%
2024/04/11	0	0.00	1	86.90	86.70	-1	686	-0.15%
2024/04/09	1	86.10	0	0.00	86.20	1	696	0.14%
2024/04/08	0	0.00	1	87.00	87.10	-1	696	-0.14%
2024/04/02	1	90.10	0	89.90	89.00	1	711	0.14%
2024/03/28	4	88.10	7	88.76	88.50	-3	670	-0.45%
2024/03/22	1	84.90	0	0.00	85.30	1	664	0.15%
2024/03/21	0	84.90	0	0.00	84.00	0	678	0.00%
2024/03/20	0	84.67	2	84.40	84.20	-2	695	-0.29%
2024/03/19	0	84.70	0	0.00	84.60	0	712	0.00%
2024/03/13	0	0.00	1	85.30	84.60	-1	862	-0.12%
2024/03/12	0	87.00	2	85.60	86.50	-2	885	-0.23%
2024/03/08	3	85.00	0	0.00	84.30	3	927	0.32%
2024/03/06	2	86.70	0	0.00	86.40	2	986	0.20%
2024/02/29	0	88.00	0	0.00	87.60	0	1,319	0.00%
2024/02/26	0	0.00	0	88.20	88.60	0	1,554	0.00%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/16	0	0.00	1	91.10	90.80	-1	2,006	-0.05%
2024/02/05	1	86.60	0	0.00	87.40	1	1,979	0.05%
2024/01/31	0	89.00	0	0.00	88.80	0	1,982	0.00%
2024/01/30	1	88.80	0	0.00	89.20	1	1,986	0.05%
2024/01/29	2	90.85	1	90.10	90.20	1	1,990	0.05%
2024/01/19	0	88.10	1	87.60	87.80	-1	1,985	-0.05%
2024/01/11	0	0.00	2	91.10	91.70	-2	1,994	-0.10%
2024/01/10	0	0.00	20	91.00	91.20	-20	2,054	-0.97%
2024/01/08	1	92.50	0	0.00	92.50	1	2,132	0.05%
2024/01/05	0	0.00	4	92.93	93.00	-4	2,151	-0.19%
2024/01/04	5	92.46	30	93.60	92.10	-25	2,161	-1.16%
2024/01/03	1	94.50	14	94.50	94.30	-13	2,152	-0.60%
2023/12/27	2	98.20	0	0.00	97.40	2	2,108	0.09%
2023/12/26	0	0.00	5	97.60	97.40	-5	2,103	-0.24%
2023/12/25	6	96.62	0	0.00	96.50	6	2,102	0.29%
2023/12/22	1	96.50	2	97.20	97.20	-1	2,097	-0.05%
2023/12/21	4	96.65	0	0.00	96.30	4	2,093	0.19%
2023/12/20	13	98.57	0	0.00	97.50	13	2,081	0.62%
2023/12/19	6	96.93	0	0.00	97.90	6	2,067	0.29%
2023/12/18	1	99.69	0	0.00	98.40	1	2,050	0.05%
2023/12/13	10	102.50	0	0.00	101.50	10	2,011	0.50%
2023/12/11	0	0.00	2	102.50	102.00	-2	1,969	-0.10%
2023/12/08	2	99.60	0	0.00	100.00	2	1,934	0.10%
2023/12/07	12	102.46	0	0.00	101.00	12	1,888	0.64%
2023/12/06	10	101.75	0	0.00	102.00	10	1,872	0.53%
2023/12/05	0	0.00	2	101.00	101.00	-2	1,864	-0.11%
2023/12/04	0	103.00	1	102.50	102.50	-1	1,912	-0.05%
2023/12/01	0	0.00	2	104.00	103.50	-2	1,899	-0.11%
2023/11/30	1	106.00	2	106.50	105.50	-1	1,871	-0.05%
2023/11/29	0	0.00	2	102.75	103.00	-2	1,728	-0.12%
2023/11/28	2	99.00	0	0.00	101.00	2	1,654	0.12%
2023/11/22	10	99.80	5	97.80	98.20	5	1,309	0.38%
2023/11/21	1	95.30	1	94.60	94.60	0	1,184	0.00%
2023/11/20	2	93.50	5	96.28	96.90	-3	1,115	-0.27%
2023/11/15	0	0.00	1	90.50	89.00	-1	927	-0.11%
2023/11/06	1	86.90	1	86.60	86.70	0	888	0.00%
2023/10/31	1	84.00	4	85.80	83.00	-3	877	-0.34%
2023/10/30	4	85.30	0	0.00	85.20	4	872	0.46%
2023/10/27	0	0.00	1	88.40	86.10	-1	868	-0.12%
2023/10/20	2	87.20	0	0.00	86.90	2	861	0.23%
2023/10/19	1	88.00	0	0.00	88.00	1	858	0.12%
2023/10/18	3	88.03	1	91.20	89.40	2	854	0.23%
2023/10/17	1	87.10	1	89.40	89.40	0	793	0.00%
2023/10/13	0	0.00	2	87.55	87.20	-2	716	-0.28%
2023/09/22	1	84.00	0	0.00	84.40	1	812	0.12%
2023/09/20	0	0.00	0.1	84.90	84.90	-0.1	812	-0.01%
2023/09/19	1	87.10	0	0.00	86.00	1	814	0.12%
2023/09/18	0	0.00	1	88.10	88.10	-1	810	-0.12%
2023/09/15	0	0.00	1	86.60	87.30	-1	809	-0.12%
2023/09/14	1	87.40	0	0.00	87.40	1	807	0.12%
2023/09/12	1	85.00	0	0.00	85.50	1	803	0.12%
2023/09/08	1	86.50	0	0.00	87.50	1	809	0.12%
2023/09/07	3.1	88.94	4.1	88.17	88.00	-1	814	-0.12%
2023/09/05	0	0.00	1	85.50	85.70	-1	737	-0.14%
2023/09/04	4	82.30	4	82.20	82.50	0	725	0.00%
2023/08/28	0	0.00	2	81.05	80.40	-2	810	-0.25%
2023/08/23	1	81.60	0	0.00	81.80	1	813	0.12%
2023/08/17	0	0.00	2	84.80	85.50	-2	805	-0.25%
2023/08/16	0	0.00	5	83.80	84.60	-5	810	-0.62%
2023/08/15	0	0.00	1	85.10	85.50	-1	920	-0.11%
2023/08/14	1	86.20	0	0.00	84.30	1	938	0.11%
2023/08/11	1	89.90	0	0.00	88.00	1	930	0.11%
2023/08/04	1	91.60	1	94.30	94.70	0	949	0.00%
2023/07/31	1	95.60	0	0.00	94.40	1	954	0.10%
2023/07/28	20	95.40	20	95.96	96.30	0	957	0.00%
2023/07/27	0	0.00	0.2	94.30	93.80	-0.2	951	-0.02%
2023/07/25	0	0.00	2	91.65	93.80	-2	959	-0.21%
2023/07/24	1	93.10	0	0.00	91.20	1	962	0.10%
2023/07/20	0	0.00	1	97.00	96.30	-1	973	-0.10%
2023/07/13	2	99.55	0	0.00	98.10	2	1,124	0.18%
2023/07/12	2	98.50	0	0.00	98.80	2	1,143	0.17%
2023/07/11	1	96.70	0	0.00	96.50	1	1,159	0.09%
2023/07/10	0	0.00	65	97.00	95.90	-65	1,224	-5.31%
2023/07/07	1	98.70	1	98.60	98.90	0	1,259	0.00%
2023/07/06	1	101.00	5	100.50	100.00	-4	1,393	-0.29%
2023/07/03	0.1	107.00	0	106.50	106.50	0.1	1,401	0.00%
2023/06/30	0	0.00	3	105.17	105.50	-3	1,387	-0.22%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	0	0.00	5	105.50	105.50	-5	1,421	-0.35%
2023/06/26	5	106.00	0	0.00	106.00	5	1,425	0.35%
2023/06/21	60	106.50	0	0.00	107.00	60	1,428	4.20%
2023/06/20	0	0.00	1	105.50	105.50	-1	1,432	-0.07%
2023/06/19	0	0.00	1	105.50	105.00	-1	1,438	-0.07%
2023/06/14	1	110.50	0	0.00	109.00	1	1,455	0.07%
2023/06/13	3	109.67	1	110.00	110.00	2	1,462	0.14%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/09	1	107.50	10	106.50	107.50	-9	1,452	-0.62%
2023/06/08	6	106.33	1	107.50	107.50	5	1,468	0.34%
2023/06/07	5	108.00	0	0.00	108.00	5	1,475	0.34%
2023/06/06	0	0.00	2	110.25	110.50	-2	1,468	-0.14%
2023/06/05	1	109.00	1	109.00	108.50	0	1,454	0.00%
2023/06/02	7	108.57	0	0.00	108.00	7	1,470	0.48%
2023/06/01	0	0.00	5	109.00	108.50	-5	1,480	-0.34%
2023/05/31	5	106.00	0	0.00	106.00	5	1,457	0.34%
2023/05/23	1	105.50	1	106.00	106.00	0	1,548	0.00%
2023/05/22	6	105.00	1	106.00	106.50	5	1,570	0.32%
2023/05/19	2	109.00	0	0.00	105.00	2	1,628	0.12%
2023/05/18	2	101.00	5	102.20	105.00	-3	1,577	-0.19%
2023/05/17	0	0.00	1	100.00	100.50	-1	1,567	-0.06%
2023/05/16	0	0.00	1	100.00	99.40	-1	1,573	-0.06%
2023/05/15	0	0.00	3	98.80	98.70	-3	1,581	-0.19%
2023/05/12	3	98.70	3	98.73	100.50	0	1,610	0.00%
2023/05/08	5	104.00	0	0.00	103.50	5	1,788	0.28%
2023/04/26	0	0.00	0.1	103.00	103.00	-0.1	2,160	-0.01%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	0	107.00	14	107.00	105.50	-14	2,272	-0.62%
2023/04/20	0	0.00	12	110.92	109.50	-12	2,252	-0.53%
2023/04/19	10.1	113.38	22.2	112.28	113.00	-12.1	2,261	-0.53%
2023/04/18	21	114.74	4	114.88	114.00	17	2,230	0.76%
2023/04/17	4.1	113.76	1	113.00	113.00	3.1	2,177	0.14%
2023/04/14	5	113.70	11	113.45	113.00	-6	2,170	-0.28%
2023/04/13	4	115.25	17	114.03	113.50	-13	2,158	-0.60%
2023/04/12	1	113.00	4	113.25	114.50	-3	2,102	-0.14%
2023/04/11	26.1	113.71	4	113.25	113.50	22.1	2,065	1.07%
2023/04/10	0	0.00	3	106.83	108.50	-3	1,944	-0.15%
2023/03/31	12	104.50	0	0.00	104.00	12	1,970	0.61%
2023/03/30	1	104.00	0	0.00	103.50	1	1,986	0.05%
2023/03/29	0	0.00	1	102.50	102.50	-1	2,010	-0.05%
2023/03/28	0	0.00	4	106.50	104.00	-4	2,027	-0.20%
2023/03/27	4	106.00	1	106.50	106.00	3	2,040	0.15%
2023/03/24	0	0.00	2	106.50	107.00	-2	2,084	-0.10%
2023/03/23	2	107.50	0	0.00	106.50	2	2,109	0.09%
2023/03/17	2	102.25	0	0.00	103.00	2	2,175	0.09%
2023/03/15	0	0.00	2	106.00	105.00	-2	2,250	-0.09%
2023/03/14	14	105.71	0	0.00	104.50	14	2,308	0.61%
2023/03/13	1	105.50	2	108.00	106.00	-1	2,404	-0.04%
2023/03/10	2	108.50	0	0.00	108.50	2	2,547	0.08%
2023/03/09	3	111.50	0	0.00	111.50	3	2,621	0.11%
2023/03/08	7	113.21	0	0.00	113.00	7	2,672	0.26%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	1	111.00	111.50	-1	2,878	-0.03%
2023/03/01	2	109.00	0	0.00	109.50	2	3,436	0.06%
2023/02/22	2	110.50	0	0.00	109.50	2	3,523	0.06%
2023/02/21	16	113.50	0	0.00	113.50	16	3,503	0.46%
2023/02/20	0	114.00	6	114.00	113.50	-6	3,542	-0.17%
2023/02/16	1	114.00	4	114.38	115.00	-3	3,498	-0.09%
2023/02/14	1	112.00	1	112.00	111.00	0	3,501	0.00%
2023/02/13	2	111.00	3	111.50	111.00	-1	3,523	-0.03%
2023/02/10	2	111.50	3	112.17	111.50	-1	3,566	-0.03%
2023/02/09	14	114.79	16	115.00	113.50	-2	3,566	-0.06%
2023/02/08	1	115.00	2	114.25	114.00	-1	3,488	-0.03%
2023/02/03	13	114.42	8	113.13	112.50	5	3,527	0.14%
2023/02/02	3	115.00	0	0.00	115.50	3	3,484	0.09%
2023/02/01	0	0.00	10	114.50	114.50	-10	3,433	-0.29%
2023/01/31	13	113.00	10	114.15	114.00	3	3,417	0.09%
2023/01/30	5	111.50	4	110.75	111.00	1	3,334	0.03%
2023/01/17	0	0.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	0	0.00	12	105.50	104.00	-12	3,316	-0.36%
2023/01/12	8	108.81	13	109.62	107.00	-5	3,310	-0.15%
2023/01/11	15	106.47	0	0.00	106.50	15	3,244	0.46%
2023/01/10	3	107.00	1	106.50	106.00	2	3,302	0.06%
2023/01/09	0	0.00	2	107.00	107.00	-2	3,355	-0.06%
2023/01/06	0.1	105.00	0	0.00	105.50	0.1	3,422	0.00%
2023/01/03	0	0.00	1	103.50	104.50	-1	3,565	-0.03%
2022/12/29	3	104.50	3	105.00	105.00	0	3,659	0.00%
2022/12/28	3	106.17	1	109.00	105.50	2	3,714	0.05%
2022/12/27	3	109.00	1	108.50	108.50	2	3,723	0.05%
2022/12/23	1	105.50	0	0.00	106.00	1	3,749	0.03%
2022/12/21	0	0.00	6	106.83	106.00	-6	3,857	-0.16%
2022/12/20	3	107.17	1	104.50	105.00	2	3,921	0.05%
2022/12/19	6	107.75	0	0.00	107.00	6	3,955	0.15%
2022/12/16	7	109.14	9	109.33	110.00	-2	4,027	-0.05%
2022/12/15	6	108.58	1	109.00	109.00	5	4,055	0.12%
2022/12/14	5	105.70	0	0.00	107.00	5	4,121	0.12%
2022/12/13	1	106.50	1	106.50	105.50	0	4,163	0.00%
2022/12/09	3	107.33	2	109.25	107.00	1	4,281	0.02%
2022/12/08	3	110.67	2	110.50	110.50	1	4,270	0.02%
2022/12/07	0	0.00	1	113.50	110.00	-1	4,274	-0.02%
2022/12/06	0.6	115.00	1	116.00	114.50	-0.4	4,241	-0.01%
2022/12/05	21	117.14	25	118.76	117.00	-4	4,218	-0.09%
2022/12/02	3	119.00	8	118.50	117.50	-5	4,157	-0.12%
2022/12/01	2	115.50	1	116.50	114.50	1	4,057	0.02%
2022/11/29	9.1	113.04	2	113.00	113.50	7.1	4,017	0.18%
2022/11/28	4	112.13	14	114.14	114.00	-10	3,993	-0.25%
2022/11/25	8	111.31	4	111.38	110.50	4	3,984	0.10%
2022/11/24	6	109.92	4	109.63	110.50	2	3,893	0.05%
2022/11/23	6	106.83	14	108.32	107.00	-8	3,705	-0.22%
2022/11/22	2	101.00	1	100.50	100.50	1	3,542	0.03%
2022/11/21	1	102.50	1	103.49	102.00	0	3,749	0.00%
2022/11/18	3	105.50	1	107.00	103.50	2	3,830	0.05%
2022/11/16	1	102.50	5	102.00	102.50	-4	4,041	-0.10%
2022/11/14	0	0.00	2	100.75	101.00	-2	4,501	-0.04%
2022/11/11	1	101.00	0	0.00	99.50	1	4,747	0.02%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/08	1	100.00	1	102.50	99.20	0	4,748	0.00%
2022/11/07	1	102.50	0	0.00	101.50	1	4,759	0.02%
2022/11/04	1	100.00	1	101.50	101.50	0	4,767	0.00%
2022/11/03	1	101.47	0	0.00	101.50	1	4,766	0.02%
2022/11/02	14	101.50	12	100.96	101.00	2	4,765	0.04%
2022/11/01	0	0.00	1	95.80	96.10	-1	4,714	-0.02%
2022/10/28	6	94.10	3	93.70	93.60	3	4,784	0.06%
2022/10/27	0	0.00	1	95.10	96.20	-1	4,854	-0.02%
2022/10/24	3	98.30	3	99.50	95.80	0	4,983	0.00%
2022/10/20	1	97.80	0	0.00	97.80	1	5,068	0.02%
2022/10/19	1	101.50	0	0.00	98.70	1	5,122	0.02%
2022/10/14	3	97.70	2	100.25	100.00	1	5,387	0.02%
2022/10/13	1	100.50	1	93.70	92.30	0	5,359	0.00%
2022/10/11	0	0.00	3	102.67	101.50	-3	5,342	-0.06%
2022/10/07	1	107.00	3	107.33	106.50	-2	5,384	-0.04%
2022/10/06	0	0.00	1	111.50	111.00	-1	5,442	-0.02%
2022/10/05	1	109.50	1	109.50	109.00	0	5,454	0.00%
2022/09/29	1	105.00	2	104.25	103.50	-1	5,658	-0.02%
2022/09/28	3	106.00	2	102.75	102.00	1	5,722	0.02%
2022/09/27	14	107.11	12	106.67	107.50	2	5,773	0.03%
2022/09/26	5	109.00	1	108.00	108.50	4	5,793	0.07%
2022/09/23	1	115.00	3	116.00	112.50	-2	5,900	-0.03%
2022/09/22	5	115.00	10.6	115.66	116.50	-5.6	5,955	-0.09%
2022/09/21	6.1	114.67	31	114.03	114.00	-24.9	5,995	-0.42%
2022/09/20	9.1	113.06	10	113.00	112.50	-1	6,025	-0.02%
2022/09/19	22	112.20	7.5	111.23	112.00	14.5	6,148	0.24%
2022/09/16	28	109.75	13	109.35	109.00	15	6,178	0.24%
2022/09/15	1	110.50	13	111.00	109.50	-12	6,317	-0.19%
2022/09/14	13	108.92	3	105.67	109.50	10	6,459	0.16%
2022/09/13	0	0.00	1	110.00	109.00	-1	6,555	-0.02%
2022/09/12	0	108.50	0	0.00	109.00	0	6,682	0.00%
2022/09/08	1	103.54	3	105.50	106.50	-2	6,844	-0.03%
2022/09/07	6	103.92	1	104.00	103.50	5	7,045	0.07%
2022/09/06	3	109.51	3	108.50	108.50	0	7,081	0.00%
2022/09/05	2	114.00	10	114.50	112.50	-8	7,186	-0.11%
2022/09/02	10	116.00	0	0.00	117.00	10	7,256	0.14%
2022/09/01	10	119.10	16	118.22	115.00	-6	7,378	-0.08%
2022/08/31	6.1	116.34	1	116.50	116.50	5.1	7,317	0.07%
2022/08/30	1	115.00	3	116.00	116.00	-2	7,503	-0.03%
2022/08/29	3	113.84	6	113.67	114.00	-3	8,022	-0.04%
2022/08/26	7	121.29	5	121.20	117.50	2	8,217	0.02%
2022/08/25	5	118.80	4	118.00	118.00	1	8,843	0.01%
2022/08/24	6.1	117.58	14	117.68	117.00	-7.9	8,976	-0.09%
2022/08/23	30.1	116.13	20	116.53	119.00	10.1	9,484	0.11%
2022/08/22	0	112.50	22	113.68	112.00	-22	9,509	-0.23%
2022/08/19	17.2	118.32	23	117.93	116.50	-5.8	9,487	-0.06%
2022/08/18	37	109.51	7	113.21	114.50	30	9,186	0.33%
2022/08/17	1	105.00	0	0.00	104.50	1	9,000	0.01%
2022/08/16	1	107.00	3	106.17	105.50	-2	9,067	-0.02%
2022/08/15	4	107.75	1	108.50	108.00	3	9,227	0.03%
2022/08/12	10	105.00	11	105.73	106.50	-1	9,262	-0.01%
2022/08/11	1	103.00	1	103.50	102.50	0	9,248	0.00%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	0	0.00	20	102.00	102.00	-20	9,289	-0.22%
2022/08/05	2	104.50	2	104.00	104.50	0	9,291	0.00%
2022/08/04	3	100.47	0	0.00	101.50	3	9,293	0.03%
2022/08/03	1	103.50	6	101.75	100.00	-5	9,299	-0.05%
2022/08/01	1	108.50	0	0.00	105.50	1	9,280	0.01%
2022/07/29	0	0.00	50	110.50	111.00	-50	9,384	-0.53%
2022/07/28	23	111.00	2	112.50	110.00	21	9,496	0.22%
2022/07/27	2	111.50	5	110.50	112.50	-3	9,425	-0.03%
2022/07/26	1	109.50	0	0.00	107.50	1	9,363	0.01%
2022/07/25	68	113.53	21	112.74	112.00	47	9,297	0.51%
2022/07/22	12	110.63	32	112.28	112.50	-20	9,187	-0.22%
2022/07/21	32	110.28	1	109.00	111.00	31	9,114	0.34%
2022/07/20	1	106.50	1	106.00	106.00	0	9,007	0.00%
2022/07/19	0	0.00	4	104.50	103.50	-4	8,974	-0.04%
2022/07/15	5	104.00	15	103.67	103.00	-10	8,863	-0.11%
2022/07/14	0	0.00	5	101.40	103.00	-5	8,786	-0.06%
2022/07/13	10	99.56	1	100.00	98.80	9	8,681	0.10%
2022/07/12	1	94.50	0	0.00	94.70	1	8,629	0.01%
2022/07/11	0	0.00	2	101.50	100.00	-2	8,576	-0.02%
2022/07/08	0	0.00	5	101.00	101.50	-5	8,535	-0.06%
2022/07/07	7	99.50	1	100.00	100.00	6	8,457	0.07%
2022/07/06	22	97.17	27	99.31	96.20	-5	8,365	-0.06%
2022/07/05	9	102.70	16	102.51	103.00	-7	8,297	-0.08%
2022/07/04	18	102.92	15	102.80	102.50	3	8,201	0.04%
2022/07/01	17	107.71	12	108.96	102.50	5	8,120	0.06%
2022/06/30	13	110.96	10.1	109.51	109.50	2.9	7,972	0.04%
2022/06/29	1	116.00	0	0.00	115.50	1	7,836	0.01%
2022/06/28	5	118.20	1	118.93	116.50	4	7,745	0.05%
2022/06/27	5	122.40	6	121.50	122.00	-1	7,680	-0.01%
2022/06/24	2	122.25	2	121.00	120.00	0	7,527	0.00%
2022/06/23	4	119.75	7	120.00	120.00	-3	7,435	-0.04%
2022/06/22	17	118.62	15	118.77	117.00	2	7,308	0.03%
2022/06/21	12	120.09	8	119.00	123.50	4	7,196	0.06%
2022/06/20	29	118.61	48	121.36	118.00	-19	7,229	-0.26%
2022/06/17	27	121.26	9	120.17	122.00	18	7,118	0.25%
2022/06/16	14	134.64	10	126.00	125.00	4	7,064	0.06%
2022/06/15	0	0.00	2	129.25	129.00	-2	7,025	-0.03%
2022/06/14	1	129.07	5	132.70	134.00	-4	7,084	-0.06%
2022/06/13	1	131.50	1	133.00	132.50	0	6,955	0.00%
2022/06/10	9	134.33	0	0.00	133.50	9	6,900	0.13%
2022/06/09	1	134.00	2	135.25	135.50	-1	6,731	-0.01%
2022/06/08	20	134.08	17	134.00	135.50	3	6,649	0.05%
2022/06/07	55	136.35	56	140.87	134.00	-1	6,439	-0.02%
2022/06/06	36	139.26	27	139.65	139.50	9	5,902	0.15%
2022/06/02	61	141.72	59	141.07	138.50	2	5,674	0.04%
2022/06/01	7	138.93	22	136.16	142.00	-15	4,842	-0.31%
2022/05/31	44	130.16	35	128.66	129.50	9	4,620	0.19%
2022/05/30	2	123.00	16.7	126.92	128.50	-14.7	3,995	-0.37%
2022/05/27	4	115.50	13	115.88	117.00	-9	3,813	-0.24%
2022/05/26	3	115.17	5	114.30	113.00	-2	3,737	-0.05%
2022/05/25	5	117.60	10	117.50	118.00	-5	3,635	-0.14%
2022/05/24	3	116.83	3	116.17	115.00	0	3,587	0.00%
2022/05/23	4	117.63	10	116.50	115.00	-6	3,511	-0.17%
2022/05/19	0	0.00	3	109.50	110.50	-3	3,287	-0.09%
2022/05/18	4	109.63	2	109.50	109.00	2	3,250	0.06%
2022/05/17	12	109.54	1	110.00	110.00	11	3,217	0.34%
2022/05/16	3	108.83	3	109.33	108.50	0	3,219	0.00%
2022/05/13	1	108.50	1	109.00	107.50	0	3,203	0.00%
2022/05/12	1	108.50	3	109.83	107.00	-2	3,230	-0.06%
2022/05/09	0	0.00	1	106.50	105.00	-1	3,310	-0.03%
2022/05/06	1	110.00	1	109.00	109.00	0	3,255	0.00%
2022/05/05	12	108.58	18	109.03	109.00	-6	3,061	-0.20%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/04/29	1	90.90	2	91.00	89.90	-1	2,942	-0.03%
2022/04/28	1	90.40	1	90.00	88.80	0	2,956	0.00%
2022/04/27	5	90.02	1	90.70	90.30	4	2,968	0.13%
2022/04/26	5	96.98	0	0.00	94.50	5	2,940	0.17%
2022/04/19	0	0.00	1	102.50	101.50	-1	3,029	-0.03%
2022/04/14	2	104.25	2	105.25	104.50	0	3,271	0.00%
2022/04/13	0	0.00	1	102.50	105.50	-1	3,424	-0.03%
2022/04/11	2	102.75	3	104.50	102.00	-1	4,033	-0.02%
2022/04/07	0	0.00	1	106.00	104.50	-1	4,719	-0.02%
2022/03/31	2	112.25	1	113.00	111.00	1	4,789	0.02%
2022/03/30	1	114.50	5	114.70	114.00	-4	4,785	-0.08%
2022/03/29	2	111.75	0	0.00	112.50	2	4,757	0.04%
2022/03/28	0	0.00	2	110.00	110.50	-2	4,781	-0.04%
2022/03/25	2	113.25	1	112.00	112.00	1	4,821	0.02%
2022/03/24	3	115.17	0	0.00	115.00	3	4,831	0.06%
2022/03/23	20	115.18	13	115.12	115.00	7	4,821	0.15%
2022/03/22	0	0.00	8	114.63	114.50	-8	4,731	-0.17%
2022/03/21	42	114.45	38	114.86	113.50	4	4,698	0.09%
2022/03/18	8	114.56	3	113.17	114.00	5	4,571	0.11%
2022/03/17	3	108.83	4	109.88	112.00	-1	4,381	-0.02%
2022/03/15	1	107.00	3	105.67	104.50	-2	4,258	-0.05%
2022/03/14	1	105.50	0	103.00	105.00	1	4,295	0.02%
2022/03/11	1	105.50	0	0.00	105.00	1	4,410	0.02%
2022/03/10	1	105.02	10	105.00	105.00	-9	4,433	-0.20%
2022/03/08	0	0.00	0.6	99.50	99.50	-0.6	4,506	-0.01%
2022/03/07	9	100.50	1	100.50	100.50	8	4,530	0.18%
2022/03/04	0	0.00	4	105.63	104.00	-4	4,592	-0.09%
2022/03/03	2	105.75	0	0.00	107.50	2	4,639	0.04%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/25	1	100.50	5	101.50	100.50	-4	4,707	-0.08%
2022/02/24	1	99.80	1	101.50	100.00	0	4,761	0.00%
2022/02/23	0	0.00	2	104.00	105.00	-2	4,784	-0.04%
2022/02/22	0	0.00	4	102.38	102.50	-4	4,844	-0.08%
2022/02/17	0	0.00	1	107.00	107.50	-1	5,449	-0.02%
2022/02/16	1	108.00	2	109.00	107.50	-1	5,636	-0.02%
2022/02/15	2	107.00	0	0.00	105.50	2	5,668	0.04%
2022/02/14	13	106.50	13	106.00	106.50	0	5,841	0.00%
2022/02/11	0	0.00	1	112.50	111.00	-1	5,846	-0.02%
2022/02/10	1	109.50	1.1	110.27	108.00	-0.1	5,829	0.00%
2022/02/09	0	0.00	1	107.00	107.50	-1	5,840	-0.02%
2022/02/08	0	102.50	1.2	101.75	102.50	-1.2	6,052	-0.02%
2022/02/07	2	100.25	0	0.00	100.50	2	6,398	0.03%
2022/01/26	2	99.55	2	100.50	99.00	0	6,524	0.00%
2022/01/25	1	102.00	4	102.00	101.00	-3	6,685	-0.04%
2022/01/24	0	0.00	1	102.50	102.50	-1	7,098	-0.01%
2022/01/21	1	100.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	2	103.50	1	103.50	103.00	1	7,399	0.01%
2022/01/19	0	0.00	1	103.00	104.00	-1	7,397	-0.01%
2022/01/18	1	104.00	0.5	102.00	101.00	0.5	7,460	0.01%
2022/01/14	1	98.30	0	0.00	99.50	1	7,580	0.01%
2022/01/13	3	101.33	0	0.00	101.00	3	7,647	0.04%
2022/01/12	4.6	99.75	22	98.60	98.90	-17.4	7,684	-0.23%
2022/01/11	1.1	102.95	1	101.00	101.00	0.1	7,749	0.00%
2022/01/10	21	104.95	3	104.00	104.00	18	7,785	0.23%
2022/01/07	7.1	106.75	1	103.02	103.00	6.1	7,876	0.08%
2022/01/06	10	113.00	1	111.50	111.50	9	7,712	0.12%
2022/01/05	1	119.00	0.3	118.50	117.00	0.7	7,612	0.01%
2022/01/04	17	122.21	26	122.71	121.00	-9	7,481	-0.12%
2022/01/03	37	121.61	20	123.43	123.00	17	7,037	0.24%
2021/12/30	0	0.00	5	112.80	114.00	-5	6,408	-0.08%
2021/12/29	1	109.00	2.5	109.70	109.50	-1.5	6,357	-0.02%
2021/12/27	0	0.00	1	108.50	108.00	-1	6,367	-0.02%
2021/12/24	1	109.50	0	0.00	108.50	1	6,380	0.02%
2021/12/23	2	111.75	1	111.00	110.50	1	6,389	0.02%
2021/12/22	0	0.00	1	111.50	111.00	-1	6,403	-0.02%
2021/12/21	1.3	113.12	2	112.00	112.50	-0.7	6,376	-0.01%
2021/12/20	1	111.50	2	110.75	111.50	-1	6,317	-0.02%
2021/12/17	2	110.75	3	109.33	108.50	-1	6,275	-0.02%
2021/12/16	4	111.13	6.1	111.48	111.00	-2.1	6,245	-0.03%
2021/12/15	0	0.00	1	106.50	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	0.1	106.50	0	0.00	105.50	0.1	6,229	0.00%
2021/12/09	1	112.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	9	113.44	6	112.75	111.50	3	6,324	0.05%
2021/12/07	2	111.50	4	112.38	110.00	-2	6,279	-0.03%
2021/12/06	3	108.67	2	108.00	108.00	1	6,202	0.02%
2021/12/03	1	110.50	0	0.00	110.00	1	6,240	0.02%
2021/12/02	1	109.00	3	106.83	106.50	-2	6,317	-0.03%
2021/12/01	1	109.50	0	0.00	109.50	1	6,490	0.02%
2021/11/30	0	0.00	2	107.00	107.50	-2	6,584	-0.03%
2021/11/29	2	103.75	2	103.75	105.00	0	6,686	0.00%
2021/11/26	0	0.00	1	103.50	103.00	-1	7,170	-0.01%
2021/11/25	0	0.00	1	108.00	106.00	-1	7,680	-0.01%
2021/11/24	2	105.75	3	107.83	108.00	-1	7,746	-0.01%
2021/11/23	4	108.88	0	0.00	107.00	4	7,756	0.05%
2021/11/22	1	112.00	0	0.00	111.50	1	7,789	0.01%
2021/11/19	1	113.50	1	114.00	114.00	0	7,899	0.00%
2021/11/18	5	116.10	1	115.00	113.00	4	8,050	0.05%
2021/11/17	9	119.44	8	118.75	116.00	1	8,100	0.01%
2021/11/16	2	112.50	0	0.00	114.50	2	7,883	0.03%
2021/11/15	4	112.25	5	114.10	111.00	-1	7,889	-0.01%
2021/11/12	5	109.50	2	110.00	110.00	3	7,882	0.04%
2021/11/11	7	111.07	4	112.75	108.00	3	7,990	0.04%
2021/11/10	2	108.00	7	108.14	109.50	-5	7,972	-0.06%
2021/11/09	3	107.17	4	107.75	106.50	-1	8,086	-0.01%
2021/11/08	40	105.08	36	105.50	105.00	4	8,172	0.05%
2021/11/05	49	109.48	50	109.54	109.50	-1	8,241	-0.01%
2021/11/04	1	113.50	29.1	111.93	114.00	-28.1	8,233	-0.34%
2021/11/03	2	102.25	8.6	104.06	104.00	-6.6	8,120	-0.08%
2021/11/02	26.1	103.37	2.1	101.55	103.00	24.1	8,208	0.29%
2021/11/01	18	109.19	9	109.72	108.50	9	8,265	0.11%
2021/10/29	4	99.88	8	102.94	104.50	-4	8,134	-0.05%
2021/10/28	0	0.00	10	95.60	95.00	-10	8,069	-0.12%
2021/10/27	0	0.00	1	94.50	94.30	-1	8,367	-0.01%
2021/10/26	11	92.62	3	93.63	91.90	8	8,858	0.09%
2021/10/25	17	95.10	14	93.94	95.00	3	9,203	0.03%
2021/10/22	2	93.85	14	95.05	94.60	-12	9,425	-0.13%
2021/10/21	1	92.30	0	0.00	92.00	1	9,740	0.01%
2021/10/20	28	92.75	19	91.76	93.00	9	10,221	0.09%
2021/10/19	4	91.73	7	91.94	92.30	-3	10,853	-0.03%
2021/10/18	4	88.80	6	88.08	89.00	-2	10,786	-0.02%
2021/10/15	3	87.77	1	87.00	87.40	2	10,793	0.02%
2021/10/14	1	81.80	3	82.83	83.00	-2	11,096	-0.02%
2021/10/13	2	81.00	1	82.00	80.20	1	11,457	0.01%
2021/10/12	2	85.25	0	0.00	86.40	2	11,491	0.02%
2021/10/08	0	0.00	1	85.50	84.90	-1	11,571	-0.01%
2021/10/07	1	84.70	2	85.30	86.00	-1	11,733	-0.01%
2021/10/06	1	82.70	0	0.00	80.10	1	12,184	0.01%
2021/10/05	2	80.15	3	80.83	82.30	-1	12,470	-0.01%
2021/10/04	8	81.83	7	81.54	78.00	1	12,523	0.01%
2021/10/01	3	83.40	5	81.76	81.00	-2	12,637	-0.02%
2021/09/30	2	85.50	2	84.90	86.30	0	12,804	0.00%
2021/09/28	3	88.20	2	88.05	88.10	1	13,840	0.01%
2021/09/27	1	91.20	2	91.80	90.10	-1	14,190	-0.01%
2021/09/24	4	91.45	3	91.73	91.10	1	14,256	0.01%
2021/09/23	1	90.60	0	0.00	89.60	1	14,300	0.01%
2021/09/22	0	0.00	2	88.50	89.90	-2	14,379	-0.01%
2021/09/17	1	89.50	12	88.89	91.70	-11	14,554	-0.08%
2021/09/16	3.1	90.87	3	90.73	89.50	0.1	14,684	0.00%
2021/09/15	2	91.95	6	92.12	90.50	-4	14,736	-0.03%
2021/09/14	2	96.70	3	96.07	95.20	-1	14,778	-0.01%
2021/09/13	6	99.38	3	99.17	97.00	3	14,781	0.02%
2021/09/10	3	97.90	3	99.60	99.20	0	14,827	0.00%
2021/09/08	3	97.53	3	97.83	95.10	0	15,006	0.00%
2021/09/07	7	99.74	11	100.14	99.00	-4	15,080	-0.03%
2021/09/06	17	110.76	2	110.50	107.50	15	15,011	0.10%
2021/09/03	3	106.83	1	110.00	107.50	2	14,988	0.01%
2021/09/02	6	108.33	4	110.63	106.00	2	15,287	0.01%
2021/09/01	14	112.71	2	111.75	112.50	12	15,216	0.08%
2021/08/31	7	108.21	24	108.67	111.50	-17	14,733	-0.12%
2021/08/30	5	102.50	2	101.50	101.50	3	14,232	0.02%
2021/08/27	4	99.15	3	99.20	98.00	1	14,204	0.01%
2021/08/26	5	101.80	23	100.11	100.00	-18	14,209	-0.13%
2021/08/25	5	103.90	12	103.13	102.50	-7	14,202	-0.05%
2021/08/24	6	102.83	3	105.00	102.00	3	14,278	0.02%
2021/08/23	7	100.19	8	100.56	99.90	-1	14,228	-0.01%
2021/08/20	3	96.23	3	96.33	96.10	0	14,188	0.00%
2021/08/19	6	97.58	7	97.47	93.00	-1	14,048	-0.01%
2021/08/18	8	96.94	8	95.23	99.50	0	13,953	0.00%
2021/08/17	15	96.34	9	96.18	93.80	6	13,857	0.04%
2021/08/16	7	99.81	10	100.56	100.00	-3	13,743	-0.02%
2021/08/13	4	99.75	4	104.05	98.30	0	13,607	0.00%
2021/08/12	15	105.50	16	106.81	106.50	-1	13,449	-0.01%
2021/08/11	2	103.25	5	104.70	103.50	-3	13,342	-0.02%
2021/08/10	8	107.94	12	108.08	108.00	-4	13,247	-0.03%
2021/08/09	7	109.29	0	0.00	108.00	7	13,046	0.05%
2021/08/06	4	119.38	71	120.05	119.50	-67	12,877	-0.52%
2021/08/05	23	121.24	4	125.00	126.50	19	12,733	0.15%
2021/08/04	14	126.54	21	127.24	122.00	-7	12,643	-0.06%
2021/08/03	27	129.44	30	128.00	129.00	-3	12,443	-0.02%
2021/08/02	3	127.33	4	126.38	129.00	-1	12,241	-0.01%
2021/07/30	66	123.81	60	126.04	122.50	6	11,960	0.05%
2021/07/29	14	122.07	12	121.42	129.50	2	11,462	0.02%
2021/07/28	5	118.40	24.5	118.55	118.00	-19.5	11,060	-0.18%
2021/07/27	28	130.09	10	130.95	131.00	18	10,822	0.17%
2021/07/26	14	127.43	15	127.97	128.50	-1	10,455	-0.01%
2021/07/23	14	121.21	121	121.71	124.50	-107	9,908	-1.08%	大賣/鉅額交易
2021/07/22	0	0.00	3.5	116.50	116.50	-3.5	9,242	-0.04%
2021/07/21	0	0.00	18	106.00	106.00	-18	9,272	-0.19%
2021/07/20	5	100.24	1	96.40	96.40	4	9,293	0.04%
2021/07/19	26	97.15	34	97.19	100.50	-8	9,196	-0.09%
2021/07/16	45	92.14	6.2	92.01	91.60	38.8	9,152	0.42%
2021/07/15	0	0.00	2	91.10	91.70	-2	9,313	-0.02%
2021/07/14	8	90.79	19	90.89	92.00	-11	9,742	-0.11%
2021/07/13	89	96.46	89	95.51	90.50	0	9,925	0.00%
2021/07/12	34	93.64	31	94.16	92.10	3	9,792	0.03%
2021/07/09	9	88.04	15.1	88.10	89.20	-6.1	9,648	-0.06%
2021/07/08	55	89.36	21	89.56	87.90	34	9,818	0.35%
2021/07/07	22	88.48	6	88.70	87.80	16	9,891	0.16%
2021/07/06	22	89.65	20	90.26	87.50	2	9,768	0.02%
2021/07/05	21.3	89.21	18	89.97	90.10	3.3	9,411	0.04%
2021/07/02	28	80.69	22.7	81.12	82.90	5.3	8,978	0.06%
2021/07/01	0	0.00	1	77.00	75.40	-1	9,001	-0.01%
2021/06/29	1	76.50	1	75.80	75.60	0	9,002	0.00%
2021/06/28	0	0.00	1	77.80	77.50	-1	9,085	-0.01%
2021/06/25	5	75.60	15.2	75.60	75.70	-10.2	9,051	-0.11%
2021/06/24	6	72.70	0	0.00	73.20	6	9,138	0.07%
2021/06/23	23	72.82	34	73.16	73.50	-11	9,158	-0.12%
2021/06/22	2	69.60	0	0.00	69.40	2	9,395	0.02%
2021/06/21	2	70.70	1	73.10	69.80	1	9,391	0.01%
2021/06/18	6	74.27	19	73.82	73.70	-13	9,390	-0.14%
2021/06/17	1	71.70	1	72.20	72.50	0	9,282	0.00%
2021/06/16	29	71.84	13	72.54	72.00	16	9,499	0.17%
2021/06/15	2	70.70	0	0.00	70.80	2	9,433	0.02%
2021/06/11	13	69.58	1	69.90	70.40	12	9,510	0.13%
2021/06/10	22	69.35	25.1	69.99	70.40	-3.1	10,042	-0.03%
2021/06/09	16	67.49	17	67.10	66.70	-1	10,067	-0.01%
2021/06/08	2	66.45	2	66.10	65.30	0	10,057	0.00%
2021/06/04	2	67.60	1	67.30	66.70	1	9,968	0.01%
2021/06/03	5	67.34	5	67.22	66.80	0	9,928	0.00%
2021/06/02	1	66.00	0	0.00	65.50	1	9,873	0.01%
2021/06/01	9	69.43	9	69.53	67.90	0	9,790	0.00%
2021/05/31	19	65.81	21.1	66.88	68.30	-2.1	9,589	-0.02%
2021/05/28	6	63.83	5	64.30	62.10	1	9,445	0.01%
2021/05/27	0	0.00	1	62.50	62.00	-1	9,413	-0.01%
2021/05/26	2	61.55	1	62.80	61.30	1	9,410	0.01%
2021/05/25	1	61.50	0.1	64.80	62.00	0.9	9,403	0.01%
2021/05/24	5	58.70	5	60.00	60.20	0	9,372	0.00%
2021/05/21	1	58.00	1	58.70	59.10	0	9,342	0.00%
2021/05/19	1	58.40	1	57.30	58.50	0	9,444	0.00%
2021/05/18	6	54.87	1.1	56.84	57.30	4.9	9,418	0.05%
2021/05/17	2	55.10	5	55.20	52.10	-3	9,394	-0.03%
2021/05/14	0	0.00	1	59.20	57.80	-1	9,352	-0.01%
2021/05/13	6	61.22	5	61.40	60.00	1	9,291	0.01%
2021/05/12	4	60.40	15	62.95	60.10	-11	9,227	-0.12%
2021/05/11	4	64.65	13	65.45	63.50	-9	9,090	-0.10%
2021/05/10	2.1	71.32	0	0.00	70.50	2.1	9,024	0.02%
2021/05/07	2	71.40	5.1	73.92	74.80	-3.1	9,028	-0.03%
2021/05/06	4	71.27	15	68.36	69.60	-11	8,992	-0.12%
2021/05/05	0	0.00	4	70.00	70.00	-4	8,999	-0.04%
2021/05/04	5.1	73.12	3	72.60	74.00	2.1	9,026	0.02%
2021/05/03	2	78.20	1	78.00	77.40	1	9,009	0.01%
2021/04/29	0	0.00	4	81.80	81.10	-4	9,069	-0.04%
2021/04/28	5	81.34	7.5	81.90	82.00	-2.5	9,119	-0.03%
2021/04/27	4.2	81.22	0	0.00	79.50	4.2	9,182	0.05%
2021/04/26	13	83.40	2	83.70	82.60	11	9,326	0.12%
2021/04/23	8	83.90	4	84.20	86.40	4	9,285	0.04%
2021/04/22	29	81.48	5	84.38	79.70	24	9,037	0.27%
2021/04/21	43	80.23	9	81.92	79.90	34	8,824	0.39%
2021/04/20	16	78.14	14	78.09	79.00	2	8,598	0.02%
2021/04/19	3	73.37	84	73.55	76.50	-81	8,132	-1.00%
2021/04/16	27	66.22	62	67.99	69.60	-35	7,791	-0.45%
2021/04/15	100	63.42	14	63.47	63.30	86	7,526	1.14%
2021/04/14	5	62.60	5	62.84	62.00	0	7,463	0.00%
2021/04/13	6	61.80	7.1	62.13	61.90	-1.1	7,768	-0.01%
2021/04/12	6	60.20	2	59.40	60.50	4	7,568	0.05%
2021/04/09	5	61.10	0	0.00	60.00	5	7,649	0.07%
2021/04/08	6	62.02	1.2	62.68	61.80	4.8	7,673	0.06%
2021/04/07	2	61.70	8	61.39	61.50	-6	7,607	-0.08%
2021/04/06	1	57.40	0	0.00	57.80	1	7,339	0.01%
2021/04/01	7	58.56	1	58.30	57.40	6	7,523	0.08%
2021/03/31	3	60.43	2	60.45	58.90	1	8,008	0.01%
2021/03/30	11.3	59.49	13	59.45	59.00	-1.7	8,018	-0.02%
2021/03/29	11	60.20	20	60.04	59.50	-9	8,400	-0.11%
2021/03/26	4	57.95	2	58.05	57.10	2	8,614	0.02%
2021/03/25	17	59.29	28	57.25	56.90	-11	9,155	-0.12%
2021/03/24	7	56.06	4	55.78	55.50	3	9,500	0.03%
2021/03/23	1	58.00	4	57.13	55.60	-3	9,648	-0.03%
2021/03/22	1	57.20	3	57.00	56.80	-2	9,865	-0.02%
2021/03/19	19	56.82	20	57.39	58.40	-1	10,337	-0.01%
2021/03/18	3	55.73	0	0.00	55.40	3	10,389	0.03%
2021/03/17	6	56.45	2	56.95	56.10	4	10,372	0.04%
2021/03/16	34	58.01	17	56.75	56.30	17	10,286	0.17%
2021/03/15	22	55.97	90.6	56.16	58.00	-68.6	9,652	-0.71%
2021/03/12	1	51.20	1.2	50.52	52.80	-0.2	9,297	0.00%
2021/03/11	0	0.00	2	50.30	50.00	-2	9,257	-0.02%
2021/03/10	1	48.20	0	0.00	48.25	1	9,307	0.01%
2021/03/09	3	47.88	3	47.73	47.70	0	9,562	0.00%
2021/03/08	3	49.57	1	49.85	49.00	2	9,592	0.02%
2021/03/05	4	49.88	3	50.23	49.70	1	9,684	0.01%
2021/03/04	2.1	50.70	0	0.00	50.50	2.1	9,753	0.02%
2021/03/03	1	51.70	1	51.40	51.30	0	9,888	0.00%
2021/03/02	1	53.40	7	53.01	51.30	-6	10,766	-0.06%
2021/02/26	0	0.00	4	51.88	51.40	-4	11,028	-0.04%
2021/02/25	1	51.60	1	51.00	51.20	0	11,114	0.00%
2021/02/24	8	52.53	6	51.98	51.70	2	11,160	0.02%
2021/02/23	3	51.77	1	51.20	51.10	2	11,185	0.02%
2021/02/22	12	51.38	3	51.63	51.80	9	11,186	0.08%
2021/02/19	2	50.00	4	50.40	51.00	-2	11,118	-0.02%
2021/02/17	0	0.00	8.2	48.24	48.80	-8.2	11,193	-0.07%
2021/02/05	4	45.74	1	46.00	45.15	3	11,257	0.03%
2021/02/02	1.1	46.41	0	0.00	46.60	1.1	11,821	0.01%
2021/02/01	1	45.65	1.5	46.11	45.70	-0.5	12,061	0.00%
2021/01/29	7	47.39	32	47.47	46.40	-25	12,077	-0.21%
2021/01/28	6.1	48.36	9	48.82	48.05	-2.9	12,073	-0.02%
2021/01/27	18	49.69	10	49.22	49.60	8	12,100	0.07%
2021/01/26	3	50.30	1	52.20	49.95	2	12,120	0.02%
2021/01/25	6	50.37	0	0.00	51.30	6	12,157	0.05%
2021/01/22	7.1	50.42	12	50.48	51.10	-4.9	12,198	-0.04%
2021/01/21	5	49.02	0	0.00	48.65	5	12,181	0.04%
2021/01/20	24	50.95	0	0.00	50.10	24	12,378	0.19%
2021/01/19	52	53.88	4	53.98	52.80	48	12,384	0.39%
2021/01/18	4	49.41	5	50.28	52.20	-1	12,257	-0.01%
2021/01/15	11	53.43	2	52.90	52.10	9	12,308	0.07%
2021/01/14	1	51.70	14	53.21	53.60	-13	12,316	-0.11%
2021/01/13	0	0.00	11	51.69	51.60	-11	12,360	-0.09%
2021/01/12	1	51.30	5	51.36	50.90	-4	12,425	-0.03%
2021/01/11	10.2	52.96	8	52.79	52.80	2.2	12,655	0.02%
2021/01/08	14	52.00	2	53.70	51.80	12	13,263	0.09%
2021/01/07	13	53.76	3	53.40	53.40	10	13,330	0.08%
2021/01/06	52.1	53.71	77	56.02	53.00	-24.9	13,483	-0.18%
2021/01/05	3	52.63	15	52.97	52.70	-12	13,225	-0.09%
2021/01/04	26	53.43	6	53.27	53.50	20	13,785	0.15%
2020/12/31	1	53.00	2	53.20	52.90	-1	14,519	-0.01%
2020/12/30	0	0.00	4	52.28	51.60	-4	14,780	-0.03%
2020/12/29	1	52.80	0	0.00	51.30	1	14,746	0.01%
2020/12/28	29	53.49	36	52.89	52.40	-7	14,743	-0.05%
2020/12/25	56	53.61	56	53.75	53.00	0	14,552	0.00%
2020/12/24	7	51.84	12	51.67	50.90	-5	14,081	-0.04%
2020/12/23	79	52.20	44	52.59	51.20	35	13,990	0.25%
2020/12/22	22	51.45	5	51.67	50.80	17	13,700	0.12%
2020/12/21	49	51.09	45	51.31	52.90	4	13,544	0.03%
2020/12/18	42	49.30	34.5	48.98	48.15	7.5	13,298	0.06%
2020/12/17	6	46.13	11	45.92	46.50	-5	13,354	-0.04%
2020/12/16	35	46.12	10	46.21	45.70	25	13,711	0.18%
2020/12/15	75	48.29	99.5	47.10	44.65	-24.5	13,772	-0.18%
2020/12/14	26	47.89	22.3	48.21	49.40	3.7	13,220	0.03%
2020/12/11	12	44.46	37	43.77	44.95	-25	12,873	-0.19%
2020/12/10	9	44.54	3	44.25	44.70	6	12,807	0.05%
2020/12/09	21.3	45.51	23	45.40	45.35	-1.7	12,742	-0.01%
2020/12/08	3	44.70	6	44.79	45.65	-3	12,656	-0.02%
2020/12/07	25	43.62	22	43.84	43.35	3	12,547	0.02%
2020/12/04	4	45.15	16	45.00	44.60	-12	12,490	-0.10%
2020/12/03	42	46.53	40	46.53	45.25	2	12,427	0.02%
2020/12/02	4	45.03	6	44.81	44.45	-2	12,171	-0.02%
2020/12/01	8	44.61	19	44.31	45.15	-11	12,125	-0.09%
2020/11/30	11	44.90	52	45.67	44.75	-41	12,054	-0.34%
2020/11/27	6	46.27	5	46.37	45.80	1	12,014	0.01%
2020/11/26	178	48.28	69	47.93	46.60	109	11,865	0.92%	大買/鉅額交易
2020/11/25	16	44.17	16	44.62	46.20	0	10,989	0.00%
2020/11/23	0	0.00	2	42.55	42.60	-2	10,663	-0.02%
2020/11/20	1	41.20	0.9	42.15	42.15	0.1	10,739	0.00%
2020/11/17	3	41.03	2	40.55	40.70	1	10,776	0.01%
2020/11/16	0	0.00	2	41.05	41.05	-2	10,733	-0.02%
2020/11/13	0	0.00	3	42.67	42.05	-3	10,637	-0.03%
2020/11/12	9	44.08	6	44.78	42.55	3	10,542	0.03%
2020/11/11	0	0.00	2	42.28	42.50	-2	10,249	-0.02%
2020/11/09	2	41.95	2	42.75	43.80	0	10,155	0.00%
2020/11/05	1	41.10	0	0.00	41.00	1	9,856	0.01%
2020/11/04	1	40.45	1	40.30	40.30	0	9,819	0.00%
2020/11/02	2	38.45	4	38.93	38.95	-2	9,719	-0.02%
2020/10/30	1	40.55	0	0.00	40.10	1	9,624	0.01%
2020/10/29	1	41.45	13	40.86	41.00	-12	9,536	-0.13%
2020/10/28	13	42.95	14	42.37	42.20	-1	9,447	-0.01%
2020/10/27	2	41.70	14	41.79	42.30	-12	9,165	-0.13%
2020/10/26	0	0.00	18	40.74	40.95	-18	9,050	-0.20%
2020/10/23	34	41.91	10	41.20	41.20	24	8,939	0.27%
2020/10/22	4	41.50	0	0.00	41.50	4	8,835	0.05%
2020/10/21	5	43.55	8	43.09	42.55	-3	8,719	-0.03%
2020/10/20	9	42.52	18	42.93	42.30	-9	8,530	-0.11%
2020/10/19	15	42.21	15	42.60	43.20	0	8,423	0.00%
2020/10/16	54	44.37	48	44.66	41.40	6	8,114	0.07%
2020/10/15	7	43.91	44	44.26	43.65	-37	7,442	-0.50%
2020/10/14	10	44.47	2	43.85	43.70	8	7,267	0.11%
2020/10/13	56	43.28	6	43.63	44.05	50	7,006	0.71%
2020/10/12	26	43.42	25	43.61	43.00	1	6,678	0.01%
2020/10/08	45	40.13	41	39.85	41.20	4	6,058	0.07%
2020/10/07	3	38.40	47	38.31	39.35	-44	5,172	-0.85%
2020/10/06	40	35.01	1	35.35	35.80	39	4,764	0.82%
2020/10/05	0	0.00	1	33.70	35.30	-1	4,679	-0.02%
2020/09/29	3	32.73	102	32.61	32.55	-99	4,516	-2.19%	大賣/
2020/09/28	1	34.75	62	34.40	34.30	-61	4,508	-1.35%
2020/09/25	24	34.40	47.6	34.51	34.60	-23.6	4,452	-0.53%
2020/09/24	37	37.04	17	36.50	36.30	20	4,221	0.47%
2020/09/23	23	36.95	19	36.52	36.25	4	3,918	0.10%
2020/09/22	169	35.70	3	36.13	37.10	166	3,531	4.70%	大買/鉅額交易
2020/09/21	3	34.15	9	34.68	35.35	-6	2,783	-0.22%
2020/09/18	7	32.09	9	31.36	32.15	-2	2,251	-0.09%
2020/09/17	2	28.83	1	29.20	29.25	1	1,935	0.05%
2020/09/16	0	0.00	1	29.10	28.80	-1	1,923	-0.05%
2020/09/15	0	0.00	4	28.85	28.95	-4	1,920	-0.21%
2020/09/11	4	28.29	0	0.00	28.10	4	1,938	0.21%
2020/09/10	2	28.85	0	0.00	28.70	2	1,935	0.10%
2020/09/09	2	28.53	0	0.00	29.15	2	1,939	0.10%
2020/09/03	2	30.50	0	0.00	29.95	2	1,944	0.10%
2020/08/28	0	0.00	1	30.40	30.00	-1	1,961	-0.05%
2020/08/27	2	30.78	0	0.00	30.95	2	1,923	0.10%
2020/08/26	0	0.00	7	30.14	31.45	-7	1,811	-0.39%
2020/08/24	0	0.00	2	28.20	29.80	-2	1,579	-0.13%
2020/08/20	3	26.20	0	0.00	26.50	3	1,416	0.21%
2020/08/17	0	0.00	3	29.43	29.35	-3	1,371	-0.22%
2020/08/14	6	30.56	0	0.00	29.90	6	1,341	0.45%
2020/08/13	0	0.00	9	29.16	29.45	-9	1,194	-0.75%
2020/07/28	2	26.65	1	25.70	25.70	1	1,154	0.09%
2020/07/22	0	0.00	1	28.50	28.40	-1	1,129	-0.09%
2020/07/17	5	27.45	0	0.00	27.15	5	1,115	0.45%
2020/07/15	1	27.70	0	0.00	27.75	1	1,106	0.09%
2020/07/14	2	28.45	0	0.00	27.90	2	1,103	0.18%
2020/07/08	0	0.00	1	29.80	29.65	-1	1,060	-0.09%
2020/07/07	1	31.85	0	0.00	29.55	1	1,044	0.10%
2020/07/06	3	30.40	10	29.81	30.60	-7	943	-0.74%
2020/07/03	0	0.00	1	29.30	29.30	-1	887	-0.11%
2020/07/02	0	0.00	2	29.30	29.10	-2	864	-0.23%
2020/07/01	0	0.00	1	29.05	28.80	-1	846	-0.12%
2020/06/30	2	28.20	0	0.00	28.25	2	826	0.24%
2020/06/29	2	28.40	0	0.00	28.80	2	801	0.25%
2020/06/24	0	0.00	10	29.08	29.05	-10	774	-1.29%
2020/06/23	3	27.67	0	0.00	27.60	3	722	0.42%
2020/06/22	3	28.05	0	0.00	27.80	3	717	0.42%
2020/06/17	2	27.50	0	0.00	27.45	2	688	0.29%
2020/06/11	4	27.80	0	0.00	27.30	4	667	0.60%
2020/06/10	6	28.16	1	28.20	28.20	5	651	0.77%
2020/06/09	15	30.06	11	29.33	28.75	4	650	0.61%
2020/06/08	0	0.00	15	28.99	29.05	-15	558	-2.68%
2020/06/02	0	0.00	2	25.50	25.15	-2	484	-0.41%
2020/05/29	2	24.65	0	0.00	24.60	2	477	0.42%
2020/05/25	2	24.20	2	25.55	25.65	0	469	0.00%
2020/05/20	0	0.00	4	25.73	25.25	-4	460	-0.87%
2020/05/18	2	24.15	0	0.00	23.90	2	469	0.43%
2020/05/14	0	0.00	2	26.15	24.70	-2	468	-0.43%
2020/05/12	1	25.55	0	0.00	25.50	1	446	0.22%
2020/05/07	0	0.00	2	25.90	25.70	-2	435	-0.46%
2020/05/05	0	0.00	2	24.58	24.60	-2	410	-0.49%
2020/04/29	0	0.00	2	22.70	22.65	-2	401	-0.50%
2020/04/27	0	0.00	1	22.35	22.30	-1	418	-0.24%
2020/04/23	0	0.00	2	22.20	21.80	-2	419	-0.48%
2020/04/09	2	19.83	4	20.25	20.20	-2	400	-0.50%
2020/04/08	0	0.00	2	19.75	19.75	-2	400	-0.50%
2020/04/06	0	0.00	1	17.90	18.20	-1	399	-0.25%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/31	1	17.95	2	18.25	17.80	-1	415	-0.24%
2020/03/30	2	17.40	0	0.00	18.00	2	420	0.48%
2020/03/27	0	0.00	5	18.11	17.95	-5	424	-1.18%
2020/03/26	2	17.50	0	0.00	17.70	2	425	0.47%
2020/03/25	6	17.60	0	0.00	17.65	6	434	1.38%
2020/03/23	1	15.10	0	0.00	15.30	1	456	0.22%
2020/03/18	2	17.10	0	0.00	16.70	2	629	0.32%
2020/03/17	2	17.10	9	17.16	16.90	-7	631	-1.11%
2020/03/13	2	20.25	0	0.00	20.25	2	728	0.27%
2020/03/06	1	25.70	0	0.00	25.65	1	821	0.12%
2020/03/05	0	0.00	2	26.90	26.05	-2	820	-0.24%
2020/03/04	3	26.17	0	0.00	26.20	3	816	0.37%
2020/03/02	1	25.20	1	25.40	25.20	0	813	0.00%
2020/02/27	3	25.62	0	0.00	25.10	3	809	0.37%
2020/02/26	1	26.00	0	0.00	25.95	1	806	0.12%
2020/02/25	2	26.00	0	0.00	26.30	2	805	0.25%
2020/02/24	1	26.55	0	0.00	26.35	1	804	0.12%
2020/02/21	0	0.00	1	27.20	26.90	-1	803	-0.12%
2020/02/20	1	28.55	3	28.13	27.15	-2	800	-0.25%
2020/02/19	1	26.00	0	0.00	26.70	1	777	0.13%
2020/02/18	2	26.00	0	0.00	25.75	2	774	0.26%
2020/02/13	2	25.85	0	0.00	25.70	2	772	0.26%
2020/02/12	0	0.00	2	25.65	25.75	-2	772	-0.26%
2020/02/10	1	25.35	0	0.00	25.00	1	775	0.13%
2020/02/03	2	24.00	1	24.30	24.00	1	784	0.13%
2020/01/31	0	0.00	1	25.70	25.70	-1	788	-0.13%
2020/01/16	2	28.50	0	0.00	28.45	2	896	0.22%
2020/01/14	5	28.71	0	0.00	28.60	5	940	0.53%
2020/01/08	0	0.00	2	28.05	28.05	-2	985	-0.20%
2020/01/07	2	28.35	2	28.53	28.55	0	983	0.00%
2020/01/06	1	28.95	0	0.00	28.65	1	982	0.10%
2020/01/03	1	29.95	0	0.00	29.30	1	978	0.10%
2019/12/31	0	0.00	1	30.10	30.10	-1	976	-0.10%
2019/12/27	0	0.00	2	30.90	30.05	-2	968	-0.21%
2019/12/26	1	30.15	0	0.00	30.05	1	955	0.10%
2019/12/25	1	29.80	1	30.15	30.15	0	953	0.00%
2019/12/23	3	30.15	0	0.00	29.90	3	951	0.32%
2019/12/17	9	31.88	12	31.25	30.90	-3	924	-0.32%
2019/12/16	4	30.65	0	0.00	30.50	4	867	0.46%
2019/12/09	2	29.70	2	29.20	29.20	0	685	0.00%
2019/12/06	0	0.00	8	29.99	30.15	-8	607	-1.32%
2019/12/02	0	0.00	1	26.90	27.05	-1	565	-0.18%
2019/11/12	2	27.90	0	0.00	28.20	2	704	0.28%
2019/11/11	1	27.80	0	0.00	27.70	1	703	0.14%
2019/11/06	0	0.00	1	29.40	29.10	-1	695	-0.14%
2019/10/31	0	0.00	1	29.70	29.10	-1	691	-0.14%
2019/10/28	2	30.65	10	30.40	30.60	-8	667	-1.20%
2019/10/25	0	0.00	2	29.70	30.50	-2	613	-0.33%
2019/10/22	0	0.00	1	29.20	29.20	-1	577	-0.17%
2019/10/18	1	28.25	0	0.00	28.25	1	574	0.17%
2019/10/16	1	28.30	1	29.30	28.20	0	587	0.00%
2019/09/25	0	0.00	3	28.60	28.55	-3	628	-0.48%
2019/09/23	0	0.00	1	28.60	28.55	-1	622	-0.16%
2019/09/20	1	28.85	0	0.00	28.80	1	619	0.16%
2019/09/19	5	29.18	7	29.26	29.20	-2	610	-0.33%
2019/09/12	1	27.80	0	0.00	27.70	1	566	0.18%
2019/09/10	3	28.70	0	0.00	28.70	3	579	0.52%
2019/09/09	10	29.30	0	0.00	28.95	10	574	1.74%
2019/09/04	1	29.10	0	0.00	29.10	1	562	0.18%
2019/08/30	0	0.00	3	29.03	28.75	-3	558	-0.54%
2019/08/29	0	0.00	2	28.60	28.65	-2	556	-0.36%
2019/08/28	6	29.50	0	0.00	28.80	6	554	1.08%
2019/08/23	0	0.00	1	28.60	28.40	-1	541	-0.18%
2019/08/20	1	29.60	2	30.00	29.40	-1	509	-0.20%
2019/08/12	0	0.00	1	27.35	27.35	-1	449	-0.22%
2019/08/02	1	27.00	0	0.00	27.00	1	453	0.22%
2019/08/01	0	0.00	1	28.00	27.90	-1	455	-0.22%
2019/07/24	0	0.00	1	29.75	29.50	-1	472	-0.21%
2019/07/18	1	29.30	1	29.30	29.05	0	428	0.00%
2019/07/17	4	29.14	2	29.20	29.25	2	421	0.47%
2019/07/16	1	29.15	1	29.80	29.80	0	396	0.00%
2019/07/15	0	0.00	1	27.10	27.10	-1	340	-0.29%
2019/07/11	1	26.90	0	0.00	26.80	1	414	0.24%
2019/07/08	0	0.00	1	27.20	27.15	-1	452	-0.22%
2019/06/25	1	26.40	0	0.00	26.15	1	461	0.22%
2019/06/24	2	26.85	5	26.56	26.35	-3	461	-0.65%
2019/06/18	1	26.30	5	26.46	25.65	-4	453	-0.88%
2019/06/12	1	25.30	1	25.10	25.45	0	462	0.00%
2019/06/10	2	24.98	1	25.15	25.15	1	468	0.21%
2019/06/06	1	24.50	1	24.80	24.40	0	465	0.00%
2019/06/05	1	24.50	1	24.80	24.50	0	468	0.00%
2019/06/04	1	24.70	1	24.90	24.45	0	472	0.00%
2019/06/03	2	24.75	1	24.75	24.75	1	482	0.21%
2019/05/31	0	0.00	1	25.60	25.25	-1	485	-0.21%
2019/05/29	1	23.80	0	0.00	23.75	1	479	0.21%
2019/05/27	0	0.00	1	23.90	23.95	-1	494	-0.20%
2019/05/24	2	24.28	0	0.00	24.30	2	520	0.38%
2019/05/23	1	24.25	2	24.38	24.15	-1	528	-0.19%
2019/05/02	1	30.30	0	0.00	29.75	1	722	0.14%
2019/04/30	1	28.20	0	0.00	28.30	1	702	0.14%
2019/04/29	1	28.75	0	0.00	28.35	1	726	0.14%
2019/04/19	0	0.00	1	30.05	30.05	-1	839	-0.12%
2019/04/17	2	31.70	2	31.78	31.30	0	832	0.00%
2019/04/16	0	0.00	2	31.03	31.30	-2	777	-0.26%
2019/04/10	1	30.10	2	30.10	30.05	-1	772	-0.13%
2019/04/09	0	0.00	1	30.15	30.10	-1	800	-0.12%
2019/04/01	1	29.25	1	29.25	29.20	0	817	0.00%
2019/03/26	2	29.30	0	0.00	29.00	2	870	0.23%
2019/03/19	1	30.05	1	30.10	30.05	0	1,094	0.00%
2019/03/18	2	29.83	0	0.00	29.95	2	1,097	0.18%
2019/03/12	2	31.18	1	31.05	30.80	1	1,268	0.08%
2019/03/08	0	0.00	1	30.95	31.15	-1	1,327	-0.08%
2019/03/06	2	32.43	0	0.00	32.40	2	1,375	0.15%
2019/03/05	0	0.00	2	32.20	32.30	-2	1,442	-0.14%
2019/03/04	2	32.50	0	0.00	32.50	2	1,526	0.13%
2019/02/27	1	31.40	2	31.50	31.70	-1	1,533	-0.07%
2019/02/25	1	32.95	2	33.08	32.90	-1	1,600	-0.06%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/20	0	0.00	3	32.90	32.95	-3	1,597	-0.19%
2019/02/19	3	33.73	2	34.08	33.25	1	1,593	0.06%
2019/02/18	3	33.40	1	33.40	33.25	2	1,597	0.13%
2019/02/15	2	32.70	2	32.88	33.05	0	1,587	0.00%
2019/02/14	11	33.09	24	33.46	32.95	-13	1,575	-0.82%
2019/02/13	6	32.45	3	32.67	32.10	3	1,523	0.20%
2019/02/12	1	31.70	6	32.12	32.45	-5	1,507	-0.33%
2019/02/11	0	0.00	2	31.20	31.15	-2	1,492	-0.13%
2019/01/30	1	30.45	0	0.00	30.20	1	1,494	0.07%
2019/01/28	1	31.20	0	0.00	31.00	1	1,525	0.07%
2019/01/24	3	30.57	0	0.00	30.45	3	1,546	0.19%
2019/01/23	5	31.00	5	31.13	30.80	0	1,557	0.00%
2019/01/22	1	31.00	0	0.00	30.65	1	1,554	0.06%
2019/01/21	5	31.50	5	31.63	31.00	0	1,553	0.00%
2019/01/18	12	30.97	16	31.42	31.10	-4	1,541	-0.26%
2019/01/16	2	30.75	10	30.82	30.70	-8	1,499	-0.53%
2019/01/15	1	30.45	0	0.00	30.30	1	1,479	0.07%
2019/01/14	2	29.40	0	0.00	29.25	2	1,457	0.14%
2019/01/11	1	29.90	0	0.00	29.70	1	1,462	0.07%
2019/01/04	4	29.51	2	29.45	30.15	2	1,485	0.13%
2019/01/02	1	30.80	1	31.20	30.60	0	1,511	0.00%
2018/12/28	0	0.00	1	30.90	30.95	-1	1,520	-0.07%
2018/12/27	1	29.85	0	0.00	29.85	1	1,528	0.07%
2018/12/26	0	0.00	4	30.78	29.50	-4	1,541	-0.26%
2018/12/24	1	30.60	0	0.00	30.60	1	1,552	0.06%
2018/12/21	5	29.24	6	29.39	30.25	-1	1,574	-0.06%
2018/12/20	10	29.81	3	29.83	29.35	7	1,603	0.44%
2018/12/19	9	31.22	2	31.80	30.90	7	1,633	0.43%
2018/12/18	9	31.94	2	32.63	31.65	7	1,701	0.41%
2018/12/17	3	32.93	0	0.00	32.85	3	1,690	0.18%
2018/12/14	1	33.15	1	33.10	33.10	0	1,685	0.00%
2018/12/13	1	34.25	0	0.00	34.05	1	1,671	0.06%
2018/12/12	7	33.83	15	34.14	34.75	-8	1,598	-0.50%
2018/12/11	0	0.00	1	31.60	31.60	-1	1,497	-0.07%
2018/12/10	2	31.58	0	0.00	31.25	2	1,513	0.13%
2018/12/06	4	31.54	2	30.73	31.00	2	1,502	0.13%
2018/12/05	1	34.30	7	33.87	33.65	-6	1,477	-0.41%
2018/12/04	2	33.20	4	33.81	32.80	-2	1,404	-0.14%
2018/12/03	1	33.60	3	33.60	33.40	-2	1,405	-0.14%
2018/11/30	2	32.18	3	32.22	32.15	-1	1,372	-0.07%
2018/11/29	2	31.80	3	32.13	31.60	-1	1,357	-0.07%
2018/11/28	5	32.67	9	32.48	32.40	-4	1,331	-0.30%
2018/11/27	3	31.47	13	31.37	31.50	-10	1,287	-0.78%
2018/11/26	1	30.05	1	29.70	29.80	0	1,218	0.00%
2018/11/23	9	29.51	2	29.78	29.25	7	1,221	0.57%
2018/11/22	7	30.56	10	31.63	29.60	-3	1,286	-0.23%
2018/11/21	0	0.00	1	30.60	30.60	-1	1,252	-0.08%
2018/11/20	1	29.90	0	0.00	29.30	1	1,267	0.08%
2018/11/19	0	0.00	1	29.30	29.45	-1	1,277	-0.08%
2018/11/16	1	29.50	0	0.00	29.00	1	1,281	0.08%
2018/11/15	3	29.27	3	29.57	29.15	0	1,293	0.00%
2018/11/12	1	29.00	0	0.00	28.75	1	1,364	0.07%
2018/11/08	1	29.70	1	29.90	29.30	0	1,407	0.00%
2018/11/07	2	29.90	1	30.25	30.25	1	1,430	0.07%
2018/11/06	6	30.67	9	31.35	29.15	-3	1,493	-0.20%
2018/11/05	1	30.10	1	30.30	30.50	0	1,550	0.00%
2018/11/02	1	31.05	7	30.22	29.90	-6	1,565	-0.38%
2018/11/01	6	29.87	2	29.43	29.65	4	1,568	0.26%
2018/10/31	2	28.63	1	28.75	28.70	1	1,633	0.06%
2018/10/26	4	26.21	3	27.05	26.60	1	1,727	0.06%
2018/10/25	2	27.08	1	27.40	26.60	1	1,752	0.06%
2018/10/24	2	29.73	0	0.00	29.50	2	1,787	0.11%
2018/10/18	1	31.20	1	31.15	31.20	0	2,077	0.00%
2018/10/17	1	32.00	1	31.20	31.00	0	2,270	0.00%
2018/10/16	0	0.00	1	31.20	31.05	-1	2,333	-0.04%
2018/10/15	1	29.95	30	30.20	30.45	-29	2,398	-1.21%
2018/10/12	0	0.00	8	29.70	30.10	-8	2,461	-0.32%
2018/10/11	32	29.70	0	0.00	29.70	32	2,622	1.22%
2018/10/09	12	32.52	6	32.60	33.00	6	2,962	0.20%
2018/10/08	1	33.50	1	33.80	33.50	0	3,113	0.00%
2018/10/05	5	34.33	7	33.93	33.40	-2	3,160	-0.06%
2018/10/04	3	37.17	0	0.00	37.10	3	3,165	0.09%
2018/10/03	3	38.42	4	38.90	38.00	-1	3,235	-0.03%
2018/10/02	7	40.10	1	40.45	39.40	6	3,295	0.18%
2018/10/01	0	0.00	5	39.11	39.70	-5	3,370	-0.15%
2018/09/28	6	39.13	7	39.24	39.30	-1	3,492	-0.03%
2018/09/27	9	39.66	6	39.55	39.05	3	3,610	0.08%
2018/09/26	4	40.18	4	40.00	39.60	0	3,666	0.00%
2018/09/25	5	39.12	12	40.77	41.50	-7	3,821	-0.18%
2018/09/21	3	37.17	2	37.75	37.75	1	3,845	0.03%
2018/09/20	1	36.55	5	37.05	36.55	-4	3,895	-0.10%
2018/09/18	3	37.47	0	0.00	37.20	3	4,009	0.07%
2018/09/17	6	38.86	1.3	38.88	38.70	4.7	4,057	0.12%
2018/09/14	2	39.30	6	38.68	39.35	-4	4,098	-0.10%
2018/09/13	0	0.00	2.3	38.02	37.85	-2.3	4,110	-0.06%
2018/09/12	2	36.80	2	37.35	37.25	0	4,137	0.00%
2018/09/11	2	36.95	2	36.65	37.90	0	4,169	0.00%
2018/09/10	8	37.91	3	37.07	36.25	5	4,208	0.12%
2018/09/07	2	39.43	8	38.30	38.60	-6	4,273	-0.14%
2018/09/06	0.1	41.05	0	0.00	41.10	0.1	4,616	0.00%
2018/09/05	0	0.00	3	41.35	41.25	-3	5,043	-0.06%
2018/09/04	1.4	41.86	1	41.40	42.00	0.4	5,423	0.01%
2018/09/03	6	42.30	0	0.00	41.35	6	5,702	0.11%
2018/08/31	0	0.00	2	43.50	44.05	-2	6,041	-0.03%
2018/08/30	1	43.50	1	43.00	43.70	0	6,213	0.00%
2018/08/29	2	43.60	5	43.87	42.95	-3	6,248	-0.05%
2018/08/28	4	42.53	1	42.85	42.20	3	6,247	0.05%
2018/08/27	2	43.10	7	42.65	43.90	-5	6,284	-0.08%
2018/08/24	4	41.38	5	40.73	40.70	-1	6,352	-0.02%
2018/08/21	1	42.45	0	0.00	43.30	1	7,130	0.01%
2018/08/20	0	0.00	1	41.60	42.30	-1	7,321	-0.01%
2018/08/17	5.1	44.21	7	44.24	42.60	-1.9	7,522	-0.03%
2018/08/16	2	42.55	2	42.40	42.40	0	7,599	0.00%
2018/08/15	4	42.09	8	42.12	42.00	-4	7,619	-0.05%
2018/08/14	3	42.67	8	43.41	43.30	-5	7,595	-0.07%
2018/08/13	1	42.00	4	41.43	42.30	-3	7,567	-0.04%
2018/08/10	17	44.63	11	44.47	43.55	6	7,510	0.08%
2018/08/09	5	46.44	5	46.88	46.30	0	7,426	0.00%
2018/08/08	6	47.04	2	47.80	46.65	4	7,409	0.05%
2018/08/07	14	48.18	13	48.45	47.60	1	7,390	0.01%
2018/08/06	0	0.00	1	47.40	47.20	-1	7,315	-0.01%
2018/08/02	11	46.61	0	0.00	46.00	11	7,270	0.15%
2018/08/01	4	48.43	3	48.32	47.80	1	7,235	0.01%
2018/07/31	20	48.73	0	0.00	47.55	20	7,208	0.28%
2018/07/30	2	48.73	1	47.70	48.40	1	7,157	0.01%
2018/07/27	6	50.77	5	50.40	50.40	1	7,101	0.01%
2018/07/26	10	50.00	30	50.20	50.10	-20	7,045	-0.28%
2018/07/25	4	49.29	4	49.63	50.50	0	6,913	0.00%
2018/07/24	4	50.83	27	50.34	50.50	-23	6,842	-0.34%
2018/07/23	2	46.53	21	48.01	48.50	-19	6,648	-0.29%
2018/07/20	38	47.98	37	47.56	46.90	1	6,582	0.02%
2018/07/19	4	48.40	4	49.05	48.80	0	6,510	0.00%
2018/07/18	6	48.53	9	49.33	48.90	-3	6,452	-0.05%
2018/07/17	28	53.64	35	52.18	50.40	-7	6,275	-0.11%
2018/07/16	1	51.50	22	53.72	55.50	-21	5,936	-0.35%
2018/07/13	2	50.70	3	50.87	50.50	-1	5,845	-0.02%
2018/07/12	4	49.55	2	49.25	50.20	2	5,792	0.03%
2018/07/11	17	48.90	14	49.84	48.90	3	5,753	0.05%
2018/07/10	17	48.74	3	49.00	49.85	14	5,666	0.25%
2018/07/09	8	48.46	21	48.21	47.80	-13	5,599	-0.23%
2018/07/06	23	45.54	31	45.24	48.50	-8	5,498	-0.15%
2018/07/05	14	48.79	3	48.30	47.00	11	5,368	0.20%
2018/07/04	23	50.19	21	50.79	51.00	2	5,239	0.04%
2018/07/03	32	54.28	23	54.71	53.00	9	5,140	0.18%
2018/07/02	11	52.06	10	53.07	52.00	1	4,934	0.02%
2018/06/29	5	53.00	1	53.60	53.70	4	4,820	0.08%
2018/06/28	19	51.34	10	51.40	52.40	9	4,759	0.19%
2018/06/27	5	50.76	12	50.81	49.60	-7	4,706	-0.15%
2018/06/26	3	46.10	8	48.14	49.00	-5	4,633	-0.11%
2018/06/25	21	47.82	46	47.39	46.75	-25	4,586	-0.55%
2018/06/22	2	52.40	6	50.28	50.00	-4	4,543	-0.09%
2018/06/21	4	53.93	5	53.90	54.80	-1	4,510	-0.02%
2018/06/20	11	53.61	37	49.19	52.50	-26	4,481	-0.58%
2018/06/19	17	53.88	1	55.30	53.20	16	4,440	0.36%
2018/06/15	9	57.02	1	57.40	57.50	8	4,426	0.18%
2018/06/14	54	58.04	11	59.18	60.20	43	4,339	0.99%
2018/06/13	34	59.49	10	57.73	55.50	24	3,971	0.60%
2018/06/12	25	54.72	41	55.27	56.50	-16	3,542	-0.45%
2018/06/11	18	50.80	12	50.92	51.40	6	3,159	0.19%
2018/06/08	8	45.14	5	45.38	46.80	3	2,873	0.10%
2018/06/07	0	0.00	7	39.65	42.55	-7	2,515	-0.28%
2018/06/06	2	39.20	2	39.00	38.70	0	2,331	0.00%
2018/06/05	4	38.18	1	38.10	38.05	3	2,288	0.13%
2018/06/04	9	39.80	6	39.35	39.20	3	2,223	0.13%
2018/06/01	16	39.54	6	38.81	38.80	10	2,159	0.46%
2018/05/31	23	40.31	53	40.73	39.05	-30	2,106	-1.42%
2018/05/30	24	39.06	9	39.21	40.00	15	1,838	0.82%
2018/05/29	30	37.24	6	37.13	36.80	24	1,516	1.58%
2018/05/28	37	35.52	7	36.41	36.50	30	1,287	2.33%
2018/05/25	2	34.33	2	33.48	34.00	0	1,087	0.00%
2018/05/24	1	31.85	11	31.60	32.20	-10	863	-1.16%
2018/05/23	0	0.00	1	28.70	29.30	-1	716	-0.14%
2018/05/17	0	0.00	1	26.95	27.00	-1	679	-0.15%
2018/05/16	0	0.00	1	26.75	26.70	-1	680	-0.15%
2018/05/11	0	0.00	1	28.60	27.20	-1	720	-0.14%
2018/05/09	1	27.80	0	0.00	27.55	1	768	0.13%
2018/05/08	0	0.00	2	26.73	27.25	-2	781	-0.26%
2018/05/04	0	0.00	1	26.10	26.10	-1	893	-0.11%
2018/05/02	1	26.25	0	0.00	26.05	1	971	0.10%
2018/04/27	2	26.20	1	26.10	26.45	1	1,175	0.09%
2018/04/26	1	26.30	0	0.00	25.80	1	1,189	0.08%
2018/04/25	1	26.20	0	0.00	26.75	1	1,196	0.08%
2018/04/24	1	26.65	0	0.00	26.55	1	1,233	0.08%
2018/04/20	1	28.80	2	29.03	29.00	-1	1,225	-0.08%
2018/04/19	2	28.88	2	29.33	28.95	0	1,219	0.00%
2018/04/10	0	0.00	1	27.10	27.15	-1	1,239	-0.08%
2018/04/03	0	0.00	1	26.95	26.75	-1	1,311	-0.08%
2018/04/02	1	27.20	0	0.00	27.05	1	1,324	0.08%
2018/03/28	5	27.40	0	0.00	27.10	5	1,532	0.33%
2018/03/27	1	27.25	0	0.00	27.10	1	1,535	0.07%
2018/03/22	1	28.25	0	0.00	28.20	1	1,610	0.06%
2018/03/21	3	28.82	6	29.43	28.80	-3	1,605	-0.19%
2018/03/20	6	27.68	0	0.00	27.90	6	1,569	0.38%
2018/03/19	0	0.00	1	28.20	28.00	-1	1,572	-0.06%
2018/03/13	0	0.00	5	28.76	28.70	-5	1,717	-0.29%
2018/03/09	0	0.00	6	29.13	28.55	-6	1,762	-0.34%
2018/03/08	5	29.25	0	0.00	28.95	5	1,775	0.28%
2018/03/07	0	0.00	7	29.03	28.95	-7	1,780	-0.39%
2018/03/06	24	29.99	11	30.22	29.00	13	1,794	0.72%
2018/03/05	9	29.40	9	29.51	28.90	0	1,767	0.00%
2018/03/02	0	0.00	1	29.00	29.00	-1	1,785	-0.06%
2018/02/27	0.5	29.00	0	0.00	29.20	0.5	1,819	0.03%
2018/02/23	2	29.70	0	0.00	29.60	2	2,046	0.10%
2018/02/05	0.5	31.00	5	30.81	31.00	-4.5	2,492	-0.18%
2018/02/02	0	0.00	3	32.00	32.00	-3	2,516	-0.12%
2018/02/01	18	33.74	16	33.46	32.50	2	2,621	0.08%
2018/01/31	10	32.78	13	32.76	33.15	-3	2,615	-0.11%
2018/01/30	2	33.45	0	0.00	32.60	2	2,654	0.08%
2018/01/29	19	33.04	15	33.25	33.25	4	2,665	0.15%
2018/01/26	7	32.40	6	32.54	32.00	1	2,697	0.04%
2018/01/25	12.5	33.07	5	31.73	31.70	7.5	2,758	0.27%
2018/01/24	4.5	31.50	0	0.00	32.50	4.5	3,091	0.15%
2018/01/23	15	33.87	17	33.66	32.55	-2	3,231	-0.06%
2018/01/11	2	30.78	2	31.03	30.85	0	3,979	0.00%
2018/01/10	6	31.27	7	31.24	30.80	-1	3,974	-0.03%
2018/01/09	1	31.65	1	30.50	30.50	0	3,962	0.00%
2018/01/08	6	32.47	5	32.00	31.90	1	3,946	0.03%
2018/01/05	25	32.81	25	32.93	32.35	0	3,938	0.00%
2018/01/04	3	32.30	2	32.03	31.95	1	3,894	0.03%
2018/01/03	12	33.13	13	32.68	32.40	-1	3,883	-0.03%
2018/01/02	3	32.72	7	32.74	32.50	-4	3,851	-0.10%