富鼎 (8261)-元富-台中券商分點個股進出

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
81.6
漲跌
▼0.8
漲幅
-0.97%
成交量
272張
產業
上市半導體類股▲1.14%
653人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－元富-台中券商分點個股進出

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-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	82.43	1	83.00	81.60	-0.9	639	-0.14%
2024/05/02	0	0.00	0.1	83.80	82.40	-0.1	647	-0.01%
2024/04/29	2	81.70	0	0.00	81.70	2	661	0.30%
2024/04/26	1	79.80	0	0.00	79.90	1	664	0.15%
2024/04/24	3	80.47	0	0.00	80.60	3	672	0.45%
2024/04/22	1	79.20	0	0.00	78.30	1	700	0.14%
2024/04/19	2	80.00	1	80.80	79.90	1	698	0.14%
2024/04/18	1	82.90	0	0.00	82.00	1	689	0.14%
2024/04/16	1	82.00	0	0.00	82.00	1	691	0.14%
2024/04/11	1	86.80	0	86.70	86.70	1	686	0.15%
2024/04/09	1	86.00	0	0.00	86.20	1	696	0.14%
2024/04/02	5	89.86	1	89.00	89.00	4	711	0.57%
2024/03/26	0	0.00	2	84.60	83.90	-2	635	-0.31%
2024/03/25	0	85.79	0	0.00	85.20	0	645	0.00%
2024/03/22	0	0.00	1	84.90	85.30	-1	664	-0.15%
2024/03/21	0	84.15	0	0.00	84.00	0	678	0.00%
2024/03/18	2	85.00	0	0.00	84.90	2	724	0.28%
2024/03/15	1	84.10	0	0.00	84.20	1	771	0.13%
2024/03/14	0	85.70	0	0.00	84.60	0	812	0.00%
2024/03/13	1	85.00	0	0.00	84.60	1	862	0.12%
2024/03/07	1	84.70	1	85.70	84.50	0	949	0.00%
2024/03/06	0	0.00	1	86.40	86.40	-1	986	-0.10%
2024/03/04	5	87.34	1	87.30	87.30	4	1,211	0.33%
2024/02/23	1	88.00	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0	0.00	3	89.20	89.10	-3	1,752	-0.17%
2024/02/20	0	90.00	0	0.00	89.60	0	1,931	0.00%
2024/02/19	0	0.00	0	91.70	91.00	0	1,952	0.00%
2024/02/16	1	90.70	0	0.00	90.80	1	2,006	0.05%
2024/01/29	1	90.00	0	0.00	90.20	1	1,990	0.05%
2024/01/25	1	90.20	0	0.00	89.40	1	1,983	0.05%
2024/01/24	0	90.30	0	0.00	91.10	0	1,977	0.00%
2024/01/22	0	0.00	1	89.50	89.60	-1	1,978	-0.05%
2024/01/19	1	88.10	0	0.00	87.80	1	1,985	0.05%
2024/01/15	2	90.80	0	0.00	91.50	2	1,969	0.10%
2024/01/09	1	92.10	0	0.00	91.70	1	2,126	0.05%
2024/01/03	1	94.50	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	97.10	0	0.00	96.50	1	2,139	0.05%
2023/12/29	2.1	96.66	0.5	96.80	97.60	1.6	2,131	0.07%
2023/12/28	3	97.90	0.1	98.00	97.20	2.9	2,122	0.14%
2023/12/27	0	0.00	3	97.40	97.40	-3	2,108	-0.14%
2023/12/26	1	97.90	1	97.40	97.40	0	2,103	0.00%
2023/12/25	0.2	97.20	0	0.00	96.50	0.2	2,102	0.01%
2023/12/21	1	96.50	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	97.80	0	0.00	97.50	1	2,081	0.05%
2023/12/19	0	0.00	1	97.40	97.90	-1	2,067	-0.05%
2023/12/18	2	98.90	0	0.00	98.40	2	2,050	0.10%
2023/12/15	3	102.01	0	0.00	100.00	3	2,035	0.15%
2023/12/13	0	102.50	0	0.00	101.50	0	2,011	0.00%
2023/12/12	0	0.00	2	103.50	101.50	-2	2,004	-0.10%
2023/12/11	0	0.00	4	102.00	102.00	-4	1,969	-0.20%
2023/12/08	3	99.13	0	0.00	100.00	3	1,934	0.16%
2023/12/06	1	102.50	1	101.50	102.00	0	1,872	0.00%
2023/12/05	1	101.00	2	100.50	101.00	-1	1,864	-0.05%
2023/12/01	2	103.75	0	0.00	103.50	2	1,899	0.11%
2023/11/30	4	106.25	2.5	106.40	105.50	1.5	1,871	0.08%
2023/11/29	0	0.00	3	102.67	103.00	-3	1,728	-0.17%
2023/11/28	0	0.00	2	99.94	101.00	-2	1,654	-0.12%
2023/11/27	1	99.95	0	0.00	96.00	1	1,586	0.06%
2023/11/24	1	96.23	0	0.00	98.70	1	1,543	0.07%
2023/11/22	1.1	99.59	4	97.66	98.20	-2.9	1,309	-0.22%
2023/11/21	6	96.10	2	95.20	94.60	4	1,184	0.34%
2023/11/20	2	93.55	4	96.78	96.90	-2	1,115	-0.18%
2023/11/17	0	89.60	0	90.00	90.00	0	955	0.00%
2023/11/16	0	0.00	2	89.60	89.40	-2	948	-0.21%
2023/11/15	0	0.00	4.2	89.06	89.00	-4.2	927	-0.45%
2023/11/14	0	0.00	1	84.70	84.70	-1	870	-0.11%
2023/11/13	1	83.90	0	0.00	83.90	1	878	0.11%
2023/11/08	0	0.00	1	86.81	87.40	-1	886	-0.11%
2023/11/06	0	0.00	1	86.60	86.70	-1	888	-0.11%
2023/11/03	0	0.00	3	85.77	86.10	-3	880	-0.34%
2023/11/02	0	85.10	0	0.00	84.60	0	876	0.00%
2023/10/31	1	83.80	0	0.00	83.00	1	877	0.11%
2023/10/30	1	85.30	0	0.00	85.20	1	872	0.11%
2023/10/27	0	86.30	0	88.00	86.10	0	868	0.00%
2023/10/25	0	86.40	0	88.00	86.90	0	868	0.00%
2023/10/19	2	88.00	0	0.00	88.00	2	858	0.23%
2023/10/18	4	87.20	0	89.70	89.40	4	854	0.47%
2023/10/17	2.1	88.82	4.2	89.43	89.40	-2.1	793	-0.27%
2023/10/16	0	85.67	0	0.00	84.20	0	720	0.01%
2023/10/13	1	87.00	0	87.70	87.20	1	716	0.14%
2023/10/12	0	85.90	0	86.80	87.50	0	695	0.00%
2023/10/03	0	0.00	1	85.00	84.00	-1	737	-0.14%
2023/09/28	0	0.00	1	82.70	82.60	-1	762	-0.13%
2023/09/27	1	82.80	0	0.00	82.80	1	770	0.13%
2023/09/21	1	84.00	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.00	0	0.00	84.90	1	812	0.12%
2023/09/19	1	87.10	0	0.00	86.00	1	814	0.12%
2023/09/18	0.2	88.00	0	0.00	88.10	0.2	810	0.02%
2023/09/15	0	0.00	0.2	89.20	87.30	-0.2	809	-0.02%
2023/09/14	0.1	87.66	0	0.00	87.40	0.1	807	0.01%
2023/09/07	0	0.00	1	89.20	88.00	-1	814	-0.12%
2023/09/05	0	0.00	0.1	85.36	85.70	-0.1	737	-0.01%
2023/09/01	0.1	83.48	4	82.75	83.10	-3.9	743	-0.53%
2023/08/31	4	82.08	0	0.00	82.10	4	771	0.52%
2023/08/30	0	0.00	0.1	82.46	82.40	-0.1	773	-0.01%
2023/08/29	0.1	81.43	0	0.00	81.70	0.1	777	0.01%
2023/08/25	0	0.00	0	81.90	81.80	0	811	0.00%
2023/08/24	0	82.45	0	0.00	81.40	0	812	0.00%
2023/08/22	1	81.30	0	0.00	81.20	1	810	0.12%
2023/08/18	1	85.00	0	0.00	83.80	1	805	0.12%
2023/08/14	2	84.70	0	0.00	84.30	2	938	0.21%
2023/08/11	1	89.00	0	0.00	88.00	1	930	0.11%
2023/08/10	2	90.45	0	0.00	89.70	2	927	0.22%
2023/08/01	2	93.75	11	93.76	93.80	-9	951	-0.95%
2023/07/28	0	95.90	0	0.00	96.30	0	957	0.00%
2023/07/26	1	95.00	0	0.00	92.60	1	956	0.10%
2023/07/25	0	0.00	16	93.19	93.80	-16	959	-1.67%
2023/07/24	5	92.40	0	0.00	91.20	5	962	0.52%
2023/07/21	5	93.80	0	95.00	94.00	5	963	0.52%
2023/07/19	3	96.50	0	0.00	96.50	3	981	0.31%
2023/07/17	0	97.90	0	0.00	97.70	0	1,024	0.00%
2023/07/14	2.3	97.74	0	98.50	97.60	2.3	1,061	0.21%
2023/07/13	1	99.00	0	0.00	98.10	1	1,124	0.09%
2023/07/12	1	98.10	1	98.50	98.80	0	1,143	0.00%
2023/07/11	3	96.53	1	97.00	96.50	2	1,159	0.17%
2023/07/10	1	96.01	0	0.00	95.90	1	1,224	0.08%
2023/07/07	2	98.20	3	98.57	98.90	-1	1,259	-0.08%
2023/07/06	0	0.00	3	100.17	100.00	-3	1,393	-0.22%
2023/07/05	4	101.50	0	0.00	101.00	4	1,420	0.28%
2023/07/04	0	0.00	0	102.77	102.00	0	1,414	0.00%
2023/07/03	18.2	106.42	1	106.50	106.50	17.2	1,401	1.23%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/29	0	105.50	0	0.00	105.50	0	1,390	0.00%
2023/06/21	0	0.00	1	107.50	107.00	-1	1,428	-0.07%
2023/06/20	1	105.50	0	0.00	105.50	1	1,432	0.07%
2023/06/14	1	110.00	1	110.50	109.00	0	1,455	0.00%
2023/06/09	2	107.25	0	0.00	107.50	2	1,452	0.14%
2023/06/08	2	106.25	1	107.50	107.50	1	1,468	0.07%
2023/06/07	3	108.00	0	0.00	108.00	3	1,475	0.20%
2023/06/06	0	0.00	0	112.00	110.50	0	1,468	0.00%
2023/06/02	0	0.00	2	108.00	108.00	-2	1,470	-0.14%
2023/06/01	1	109.49	1	108.50	108.50	0	1,480	0.00%
2023/05/30	0	0.00	1	106.50	105.50	-1	1,458	-0.07%
2023/05/25	0	0.00	2	104.75	104.50	-2	1,487	-0.13%
2023/05/23	2	106.00	0	0.00	106.00	2	1,548	0.13%
2023/05/19	1	108.37	1	109.99	105.00	0	1,628	0.00%
2023/05/18	0	105.00	0	102.75	105.00	0	1,577	0.00%
2023/05/16	0	100.00	0	0.00	99.40	0	1,573	0.00%
2023/05/12	2	98.95	0	0.00	100.50	2	1,610	0.12%
2023/05/11	3	101.00	1	101.50	100.50	2	1,694	0.12%
2023/05/10	0	0.00	1	102.50	102.00	-1	1,751	-0.06%
2023/05/09	2	102.00	3	102.00	102.00	-1	1,770	-0.06%
2023/05/05	0	0.00	1	102.50	103.50	-1	1,845	-0.05%
2023/05/04	0	0.00	3	103.00	103.00	-3	1,918	-0.16%
2023/05/03	0.3	104.00	0	0.00	104.00	0.3	1,955	0.02%
2023/04/25	2	102.51	0	0.00	103.00	2	2,192	0.09%
2023/04/24	1	105.01	1	105.00	105.50	0	2,277	0.00%
2023/04/21	1	110.50	1	107.00	105.50	0	2,272	0.00%
2023/04/20	2	110.50	0	110.25	109.50	2	2,252	0.09%
2023/04/19	1	112.00	2	112.50	113.00	-1	2,261	-0.04%
2023/04/18	0	114.50	3	114.50	114.00	-3	2,230	-0.13%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/14	2	114.00	1	113.50	113.00	1	2,170	0.05%
2023/04/13	3	115.50	6	115.25	113.50	-3	2,158	-0.14%
2023/04/12	1	112.50	1	113.00	114.50	0	2,102	0.00%
2023/04/11	5	113.90	8	112.94	113.50	-3	2,065	-0.15%
2023/04/10	0	108.45	0	0.00	108.50	0	1,944	0.00%
2023/04/07	0	105.00	0	0.00	104.50	0	1,954	0.00%
2023/04/06	0	104.50	3	104.00	104.00	-3	1,964	-0.15%
2023/03/30	0	104.00	0	0.00	103.50	0	1,986	0.00%
2023/03/29	0	103.75	2	103.52	102.50	-2	2,010	-0.10%
2023/03/28	0	0.00	0	106.00	104.00	0	2,027	0.00%
2023/03/22	0	0.00	0	107.00	107.00	0	2,123	0.00%
2023/03/20	2	106.50	3	106.17	106.00	-1	2,147	-0.05%
2023/03/16	0	102.50	1	103.00	102.00	-1	2,195	-0.04%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	2	105.75	1	108.50	106.00	1	2,404	0.04%
2023/03/10	0	109.50	0	0.00	108.50	0	2,547	0.00%
2023/03/06	2	111.50	0	0.00	111.50	2	2,878	0.07%
2023/03/03	0	110.00	0	0.00	110.00	0	3,013	0.00%
2023/03/01	2	108.50	1	109.00	109.50	1	3,436	0.03%
2023/02/24	1	110.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	4.5	110.00	2	111.50	109.50	2.5	3,523	0.07%
2023/02/21	6	113.67	0	0.00	113.50	6	3,503	0.17%
2023/02/20	2	114.00	0	0.00	113.50	2	3,542	0.06%
2023/02/17	1.5	115.00	0	115.00	114.50	1.5	3,544	0.04%
2023/02/16	0	0.00	3	114.00	115.00	-3	3,498	-0.09%
2023/02/13	2	110.50	0	0.00	111.00	2	3,523	0.06%
2023/02/10	0	0.00	1	112.50	111.50	-1	3,566	-0.03%
2023/02/09	0	0.00	1	114.00	113.50	-1	3,566	-0.03%
2023/02/08	2	114.75	1	115.00	114.00	1	3,488	0.03%
2023/02/07	1	112.00	1	112.50	113.50	0	3,456	0.00%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/03	1	116.46	0	114.00	112.50	1	3,527	0.03%
2023/02/02	1	114.50	2	115.25	115.50	-1	3,484	-0.03%
2023/02/01	1	114.00	0	0.00	114.50	1	3,433	0.03%
2023/01/31	41	113.49	45.1	114.48	114.00	-4.1	3,417	-0.12%
2023/01/30	1	112.00	2.4	110.42	111.00	-1.4	3,334	-0.04%
2023/01/17	0	0.00	0	106.00	105.00	0	3,263	0.00%
2023/01/16	0	104.00	0	0.00	104.50	0	3,302	0.00%
2023/01/13	1.1	106.82	0	0.00	104.00	1.1	3,316	0.03%
2023/01/12	5.3	109.08	5	109.20	107.00	0.3	3,310	0.01%
2023/01/11	0	0.00	7	106.50	106.50	-7	3,244	-0.22%
2023/01/10	0	0.00	0	106.00	106.00	0	3,302	0.00%
2023/01/09	3	107.17	10	106.25	107.00	-7	3,355	-0.21%
2023/01/05	0	0.00	3	105.17	104.00	-3	3,518	-0.09%
2023/01/03	0	104.75	0	0.00	104.50	0	3,565	0.00%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	1	104.00	0	0.00	105.00	1	3,659	0.03%
2022/12/28	2	106.25	1	108.00	105.50	1	3,714	0.03%
2022/12/27	0.1	108.43	0	0.00	108.50	0.1	3,723	0.00%
2022/12/26	0	0.00	1	105.50	106.50	-1	3,713	-0.03%
2022/12/23	1	105.00	1	106.00	106.00	0	3,749	0.00%
2022/12/22	1	108.00	0	0.00	106.50	1	3,793	0.03%
2022/12/20	3	107.33	3	104.50	105.00	0	3,921	0.00%
2022/12/19	1	107.00	1	107.00	107.00	0	3,955	0.00%
2022/12/16	2	107.75	2	109.00	110.00	0	4,027	0.00%
2022/12/15	0	0.00	1	108.00	109.00	-1	4,055	-0.02%
2022/12/14	0	0.00	1	107.00	107.00	-1	4,121	-0.02%
2022/12/13	1	105.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	106.50	0	0.00	107.00	1	4,248	0.02%
2022/12/09	4	108.00	0	0.00	107.00	4	4,281	0.09%
2022/12/08	3	111.17	3	110.67	110.50	0	4,270	0.00%
2022/12/07	7	111.79	2	110.50	110.00	5	4,274	0.12%
2022/12/06	6	115.25	0	0.00	114.50	6	4,241	0.14%
2022/12/05	8	118.63	2	120.00	117.00	6	4,218	0.14%
2022/12/02	8	118.88	12	119.13	117.50	-4	4,157	-0.10%
2022/12/01	26	115.81	3	115.17	114.50	23	4,057	0.57%
2022/11/30	1	114.00	2	114.00	114.50	-1	4,032	-0.02%
2022/11/29	1	112.00	0	0.00	113.50	1	4,017	0.02%
2022/11/28	16	114.34	28	114.13	114.00	-12	3,993	-0.30%
2022/11/25	10	111.60	0	112.00	110.50	10	3,984	0.25%
2022/11/24	9	109.94	12	110.63	110.50	-3	3,893	-0.08%
2022/11/23	4	108.50	4.1	107.88	107.00	0	3,705	0.00%
2022/11/18	0	107.50	0	0.00	103.50	0	3,830	0.00%
2022/11/15	3.1	100.66	0	0.00	101.50	3.1	4,106	0.08%
2022/11/11	0	0.00	2	102.00	99.50	-2	4,747	-0.04%
2022/11/10	3	99.60	1	99.20	99.20	2	4,728	0.04%
2022/11/08	0	0.00	1	100.50	99.20	-1	4,748	-0.02%
2022/11/07	1	103.00	2	102.25	101.50	-1	4,759	-0.02%
2022/11/04	1	101.00	4	101.50	101.50	-3	4,767	-0.06%
2022/11/03	0	0.00	2	101.00	101.50	-2	4,766	-0.04%
2022/11/02	2	101.00	5	101.11	101.00	-3	4,765	-0.06%
2022/11/01	0	95.90	0	0.00	96.10	0	4,714	0.00%
2022/10/31	1	94.50	0	0.00	94.70	1	4,756	0.02%
2022/10/27	2	94.80	1	95.80	96.20	1	4,854	0.02%
2022/10/26	1	95.70	0	0.00	93.20	1	4,881	0.02%
2022/10/25	3	95.47	2	95.80	96.10	1	4,957	0.02%
2022/10/24	3	98.17	3	97.68	95.80	0	4,983	0.00%
2022/10/21	1	97.00	2	96.45	94.50	-1	5,022	-0.02%
2022/10/20	3	97.77	1	97.80	97.80	2	5,068	0.04%
2022/10/19	2	101.50	1	100.03	98.70	1	5,122	0.02%
2022/10/17	1	96.50	2	98.45	101.50	-1	5,292	-0.02%
2022/10/14	1	96.25	1	98.80	100.00	0	5,387	0.00%
2022/10/13	3.1	94.56	1	101.50	92.30	2.1	5,359	0.04%
2022/10/12	0	0.00	2	102.50	102.50	-2	5,301	-0.04%
2022/10/11	0	0.00	6	102.58	101.50	-6	5,342	-0.11%
2022/10/07	2	107.50	1	106.50	106.50	1	5,384	0.02%
2022/10/06	1	110.50	2	111.25	111.00	-1	5,442	-0.02%
2022/10/05	1	109.02	1	111.00	109.00	0	5,454	0.00%
2022/10/04	6	106.58	3	107.00	108.00	3	5,462	0.05%
2022/10/03	0.1	105.00	0	0.00	104.50	0.1	5,496	0.00%
2022/09/30	4	103.50	3	100.67	105.50	1	5,576	0.02%
2022/09/29	6	102.92	6	104.33	103.50	0	5,658	0.00%
2022/09/28	13	105.73	21	105.48	102.00	-8	5,722	-0.14%
2022/09/27	4	106.87	2	107.50	107.50	2	5,773	0.04%
2022/09/26	6	108.67	2.1	109.77	108.50	3.9	5,793	0.07%
2022/09/23	4	116.24	5	113.60	112.50	-1	5,900	-0.02%
2022/09/22	5.1	115.01	1	116.02	116.50	4	5,955	0.07%
2022/09/21	4	114.63	13	114.50	114.00	-9	5,995	-0.15%
2022/09/20	3	113.33	1	112.50	112.50	2	6,025	0.03%
2022/09/19	1	109.00	3	112.66	112.00	-2	6,148	-0.03%
2022/09/16	5	109.50	4	109.50	109.00	1	6,178	0.02%
2022/09/15	2	110.00	0	0.00	109.50	2	6,317	0.03%
2022/09/14	2.1	106.99	3.1	109.80	109.50	-1	6,459	-0.02%
2022/09/13	2	109.75	3	109.67	109.00	-1	6,555	-0.02%
2022/09/12	2	108.50	2	109.00	109.00	0	6,682	0.00%
2022/09/08	2	104.49	0	106.50	106.50	2	6,844	0.03%
2022/09/07	5	104.70	0	0.00	103.50	5	7,045	0.07%
2022/09/06	3	111.48	3	108.83	108.50	0	7,081	0.00%
2022/09/05	1	115.00	0	0.00	112.50	1	7,186	0.01%
2022/09/02	1	115.50	1.1	116.86	117.00	-0.1	7,256	0.00%
2022/09/01	9.1	118.53	8.3	117.29	115.00	0.8	7,378	0.01%
2022/08/31	3	115.00	0	0.00	116.50	3	7,317	0.04%
2022/08/30	0	0.00	2	115.50	116.00	-2	7,503	-0.03%
2022/08/29	3.1	113.55	0	0.00	114.00	3.1	8,022	0.04%
2022/08/26	10.1	120.06	7	119.36	117.50	3.1	8,217	0.04%
2022/08/25	3	118.67	1	118.50	118.00	2	8,843	0.02%
2022/08/24	2	119.00	9	116.45	117.00	-7	8,976	-0.08%
2022/08/23	6	116.50	9	116.78	119.00	-3	9,484	-0.03%
2022/08/22	7	112.86	1	112.00	112.00	6	9,509	0.06%
2022/08/19	9	117.45	4	119.75	116.50	5	9,487	0.05%
2022/08/18	2	112.00	22	109.50	114.50	-20	9,186	-0.22%
2022/08/17	4	105.25	1	105.99	104.50	3	9,000	0.03%
2022/08/16	1	106.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	0	0.00	0	108.00	108.00	0	9,227	0.00%
2022/08/12	0	105.88	2	106.00	106.50	-2	9,262	-0.02%
2022/08/10	0	0.00	3	100.50	100.50	-3	9,266	-0.03%
2022/08/08	1	101.00	1	102.00	102.00	0	9,303	0.00%
2022/08/05	1	103.50	3.1	103.98	104.50	-2.1	9,291	-0.02%
2022/08/04	3	100.33	0	0.00	101.50	3	9,293	0.03%
2022/08/03	7.1	101.09	2	103.00	100.00	5.1	9,299	0.05%
2022/08/02	5	102.10	4	102.38	102.00	1	9,268	0.01%
2022/08/01	3	106.33	0	0.00	105.50	3	9,280	0.03%
2022/07/29	3	110.50	2	111.00	111.00	1	9,384	0.01%
2022/07/27	0	0.00	3	109.67	112.50	-3	9,425	-0.03%
2022/07/26	2	106.75	0	0.00	107.50	2	9,363	0.02%
2022/07/25	0	0.00	2	113.00	112.00	-2	9,297	-0.02%
2022/07/22	8	112.19	2	111.00	112.50	6	9,187	0.07%
2022/07/21	4	109.50	19	108.08	111.00	-15	9,114	-0.16%
2022/07/20	1	106.00	10	105.60	106.00	-9	9,007	-0.10%
2022/07/19	1	103.50	1	103.50	103.50	0	8,974	0.00%
2022/07/18	1	105.00	2	105.75	106.00	-1	8,934	-0.01%
2022/07/15	3	102.00	1	103.50	103.00	2	8,863	0.02%
2022/07/14	4	96.53	6	101.55	103.00	-2	8,786	-0.02%
2022/07/13	6	99.22	5	99.72	98.80	1	8,681	0.01%
2022/07/12	10.1	95.58	5	94.74	94.70	5.1	8,629	0.06%
2022/07/11	8	101.11	0	0.00	100.00	8	8,576	0.09%
2022/07/08	2	104.25	0	0.00	101.50	2	8,535	0.02%
2022/07/07	3	97.60	1	100.00	100.00	2	8,457	0.02%
2022/07/06	6	99.80	0	0.00	96.20	6	8,365	0.07%
2022/07/05	5	100.72	16	101.15	103.00	-11	8,297	-0.13%
2022/07/04	1	103.00	1	101.50	102.50	0	8,201	0.00%
2022/07/01	10	104.70	6	103.25	102.50	4	8,120	0.05%
2022/06/30	4	109.75	11	111.00	109.50	-7	7,972	-0.09%
2022/06/29	3	114.50	5	114.50	115.50	-2	7,836	-0.03%
2022/06/28	8	119.56	5	117.40	116.50	3	7,745	0.04%
2022/06/27	7	120.29	17	122.18	122.00	-10	7,680	-0.13%
2022/06/24	11.1	120.90	1	120.00	120.00	10.1	7,527	0.13%
2022/06/23	1	120.00	2	120.50	120.00	-1	7,435	-0.01%
2022/06/22	9	118.28	2	118.75	117.00	7	7,308	0.10%
2022/06/21	2	119.75	3	122.17	123.50	-1	7,196	-0.01%
2022/06/20	8	120.13	5	122.10	118.00	3	7,229	0.04%
2022/06/17	9	122.11	2	120.75	122.00	7	7,118	0.10%
2022/06/16	3	128.50	18.1	132.05	125.00	-15.1	7,064	-0.21%
2022/06/15	7.1	130.86	7	131.57	129.00	0.1	7,025	0.00%
2022/06/14	15.1	130.01	2	130.50	134.00	13.1	7,084	0.18%
2022/06/13	14.2	130.02	11	132.27	132.50	3.2	6,955	0.05%
2022/06/10	5	136.00	0	0.00	133.50	5	6,900	0.07%
2022/06/09	3	134.17	0	0.00	135.50	3	6,731	0.04%
2022/06/08	17	131.94	5	134.50	135.50	12	6,649	0.18%
2022/06/07	224	142.86	220	135.73	134.00	4	6,439	0.06%	大買/大賣/
2022/06/06	13	138.81	20	140.73	139.50	-7	5,902	-0.12%
2022/06/02	28	141.41	19	143.18	138.50	9	5,674	0.16%
2022/06/01	0	0.00	18	135.22	142.00	-18	4,842	-0.37%
2022/05/31	15	130.70	12.2	130.47	129.50	2.8	4,620	0.06%
2022/05/30	1	121.51	5	126.10	128.50	-4	3,995	-0.10%
2022/05/27	2	115.50	5	115.90	117.00	-3	3,813	-0.08%
2022/05/26	7	113.36	4	114.13	113.00	3	3,737	0.08%
2022/05/25	4.3	117.38	0	0.00	118.00	4.3	3,635	0.12%
2022/05/24	3	116.50	4	115.75	115.00	-1	3,587	-0.03%
2022/05/23	14.4	118.01	11	117.50	115.00	3.4	3,511	0.10%
2022/05/20	1	112.50	1	112.50	112.50	0	3,360	0.00%
2022/05/19	0	0.00	2	110.50	110.50	-2	3,287	-0.06%
2022/05/18	1	109.50	1	109.00	109.00	0	3,250	0.00%
2022/05/17	1	110.50	3	110.00	110.00	-2	3,217	-0.06%
2022/05/16	1	109.00	1	110.00	108.50	0	3,219	0.00%
2022/05/13	0	0.00	6	109.50	107.50	-6	3,203	-0.19%
2022/05/12	0	0.00	2	109.75	107.00	-2	3,230	-0.06%
2022/05/11	0	0.00	2	109.00	108.00	-2	3,274	-0.06%
2022/05/10	3	107.00	1	108.50	108.50	2	3,309	0.06%
2022/05/09	2	105.50	1	105.50	105.00	1	3,310	0.03%
2022/05/06	11	105.32	1.5	108.67	109.00	9.5	3,255	0.29%
2022/05/05	5.5	108.18	6	109.08	109.00	-0.5	3,061	-0.02%
2022/04/27	0	0.00	1	90.10	90.30	-1	2,968	-0.03%
2022/04/26	2	98.45	3	98.17	94.50	-1	2,940	-0.03%
2022/04/25	0	0.00	2	99.90	99.50	-2	2,915	-0.07%
2022/04/22	0	0.00	2	101.50	101.50	-2	2,913	-0.07%
2022/04/19	0	0.00	1	102.50	101.50	-1	3,029	-0.03%
2022/04/18	1	101.50	2	102.00	101.50	-1	3,059	-0.03%
2022/04/15	1	104.50	1	104.00	103.00	0	3,093	0.00%
2022/04/14	6	105.08	0	0.00	104.50	6	3,271	0.18%
2022/04/12	3	100.50	0	0.00	101.50	3	3,563	0.08%
2022/04/11	5	104.20	2	101.50	102.00	3	4,033	0.07%
2022/04/08	0	0.00	2	108.75	107.50	-2	4,669	-0.04%
2022/04/06	1	108.00	0	0.00	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	114.50	0	0.00	111.00	1	4,789	0.02%
2022/03/30	0	0.00	2	115.00	114.00	-2	4,785	-0.04%
2022/03/25	3	112.83	1	111.50	112.00	2	4,821	0.04%
2022/03/24	0	0.00	1	116.00	115.00	-1	4,831	-0.02%
2022/03/23	6	115.67	5.2	116.00	115.00	0.8	4,821	0.02%
2022/03/22	2	113.00	7	114.36	114.50	-5	4,731	-0.11%
2022/03/21	8	114.75	4	115.75	113.50	4	4,698	0.09%
2022/03/18	7	113.50	8	113.56	114.00	-1	4,571	-0.02%
2022/03/17	5	109.30	7	109.71	112.00	-2	4,381	-0.05%
2022/03/16	1	105.50	1	105.00	105.00	0	4,250	0.00%
2022/03/15	4	105.50	3	104.67	104.50	1	4,258	0.02%
2022/03/14	2	105.25	3	105.17	105.00	-1	4,295	-0.02%
2022/03/11	1	105.50	2	105.25	105.00	-1	4,410	-0.02%
2022/03/10	0	0.00	3	104.33	105.00	-3	4,433	-0.07%
2022/03/09	2	101.00	3	100.83	101.50	-1	4,465	-0.02%
2022/03/08	4	100.60	2	99.75	99.50	2	4,506	0.04%
2022/03/07	6	101.33	4	101.00	100.50	2	4,530	0.04%
2022/03/04	5	105.80	6	106.50	104.00	-1	4,592	-0.02%
2022/03/03	15	107.10	16	107.59	107.50	-1	4,639	-0.02%
2022/03/02	3	104.67	13	104.35	107.00	-10	4,656	-0.21%
2022/03/01	1	104.50	1	104.50	105.00	0	4,669	0.00%
2022/02/25	1	101.50	3	101.83	100.50	-2	4,707	-0.04%
2022/02/24	4	101.63	4	101.38	100.00	0	4,761	0.00%
2022/02/23	2	103.75	2	104.75	105.00	0	4,784	0.00%
2022/02/22	5	103.50	9	102.61	102.50	-4	4,844	-0.08%
2022/02/21	1	108.00	1	107.00	107.00	0	4,925	0.00%
2022/02/18	2	108.00	1	106.50	108.00	1	5,320	0.02%
2022/02/17	2	109.25	2	108.00	107.50	0	5,449	0.00%
2022/02/16	14	109.86	4	107.50	107.50	10	5,636	0.18%
2022/02/15	4	107.50	5	106.90	105.50	-1	5,668	-0.02%
2022/02/14	5	107.30	3	106.83	106.50	2	5,841	0.03%
2022/02/11	5	110.30	7	111.14	111.00	-2	5,846	-0.03%
2022/02/10	4	109.25	6	110.33	108.00	-2	5,829	-0.03%
2022/02/09	1	104.51	1	106.00	107.50	0	5,840	0.00%
2022/02/08	0	0.00	3	102.33	102.50	-3	6,052	-0.05%
2022/02/07	0	0.00	7	99.24	100.50	-7	6,398	-0.11%
2022/01/24	1	101.00	1	100.00	102.50	0	7,098	0.00%
2022/01/21	4	100.75	2	101.00	101.00	2	7,381	0.03%
2022/01/20	2	103.25	0	0.00	103.00	2	7,399	0.03%
2022/01/19	0	0.00	2	102.00	104.00	-2	7,397	-0.03%
2022/01/18	1	103.00	5	102.60	101.00	-4	7,460	-0.05%
2022/01/17	2	100.75	2	102.50	103.50	0	7,513	0.00%
2022/01/14	4	99.20	3	99.10	99.50	1	7,580	0.01%
2022/01/13	2.5	100.61	2	100.75	101.00	0.5	7,647	0.01%
2022/01/12	3	99.97	5	99.40	98.90	-2	7,684	-0.03%
2022/01/11	5	101.70	5	101.50	101.00	0	7,749	0.00%
2022/01/10	3	104.50	2	103.50	104.00	1	7,785	0.01%
2022/01/07	9.5	106.47	3	105.00	103.00	6.5	7,876	0.08%
2022/01/06	8	114.50	4	113.00	111.50	4	7,712	0.05%
2022/01/05	6	118.33	1	119.50	117.00	5	7,612	0.07%
2022/01/04	12	121.33	11	122.27	121.00	1	7,481	0.01%
2022/01/03	7	121.79	17	122.97	123.00	-10	7,037	-0.14%
2021/12/30	2	110.00	5	112.60	114.00	-3	6,408	-0.05%
2021/12/29	0	0.00	1	110.00	109.50	-1	6,357	-0.02%
2021/12/28	2	112.75	1	111.00	112.00	1	6,375	0.02%
2021/12/27	1	109.00	0	0.00	108.00	1	6,367	0.02%
2021/12/24	1	110.00	0	0.00	108.50	1	6,380	0.02%
2021/12/22	2.1	111.02	22	110.77	111.00	-19.9	6,403	-0.31%
2021/12/21	3	112.00	1	112.50	112.50	2	6,376	0.03%
2021/12/20	1	111.00	2	111.00	111.50	-1	6,317	-0.02%
2021/12/15	3	108.00	0	0.00	107.00	3	6,192	0.05%
2021/12/14	0	0.00	6	104.50	103.00	-6	6,212	-0.10%
2021/12/13	0	0.00	1	106.47	105.50	-1	6,229	-0.02%
2021/12/10	1	106.00	0	0.00	107.00	1	6,300	0.02%
2021/12/09	2	111.75	0	0.00	108.00	2	6,327	0.03%
2021/12/08	9	113.44	2	113.50	111.50	7	6,324	0.11%
2021/12/07	7.1	111.92	3	111.17	110.00	4.1	6,279	0.07%
2021/12/03	2	109.75	2	109.50	110.00	0	6,240	0.00%
2021/12/02	4	106.75	1	106.50	106.50	3	6,317	0.05%
2021/11/30	1	108.00	5	108.59	107.50	-4	6,584	-0.06%
2021/11/29	8	104.43	3	100.51	105.00	5	6,686	0.07%
2021/11/25	1	108.50	3	107.00	106.00	-2	7,680	-0.03%
2021/11/24	0	0.00	2	107.25	108.00	-2	7,746	-0.03%
2021/11/23	2	107.25	0	0.00	107.00	2	7,756	0.03%
2021/11/22	1	111.50	1	112.00	111.50	0	7,789	0.00%
2021/11/19	3	114.33	1.1	113.45	114.00	1.9	7,899	0.02%
2021/11/18	0	114.50	2	116.25	113.00	-2	8,050	-0.02%
2021/11/17	11.1	118.64	10.4	117.50	116.00	0.7	8,100	0.01%
2021/11/16	3	110.50	20	111.95	114.50	-17	7,883	-0.22%
2021/11/15	31	112.61	18.1	112.18	111.00	12.9	7,889	0.16%
2021/11/12	2	109.00	5	109.00	110.00	-3	7,882	-0.04%
2021/11/11	6	110.58	2	108.50	108.00	4	7,990	0.05%
2021/11/10	0	0.00	1	109.50	109.50	-1	7,972	-0.01%
2021/11/09	2	105.75	4	107.38	106.50	-2	8,086	-0.02%
2021/11/08	5	106.20	1	110.50	105.00	4	8,172	0.05%
2021/11/05	11	109.73	6	109.83	109.50	5	8,241	0.06%
2021/11/04	8.1	110.06	19	110.95	114.00	-10.9	8,233	-0.13%
2021/11/03	5	103.40	5	104.00	104.00	0	8,120	0.00%
2021/11/02	4	102.50	8	103.88	103.00	-4	8,208	-0.05%
2021/11/01	50	109.62	38	110.45	108.50	12	8,265	0.15%
2021/10/29	13	99.63	13	101.50	104.50	0	8,134	0.00%
2021/10/28	0	0.00	2	95.00	95.00	-2	8,069	-0.02%
2021/10/25	5	94.68	2	94.90	95.00	3	9,203	0.03%
2021/10/22	1	94.60	21	93.80	94.60	-20	9,425	-0.21%
2021/10/21	1	92.80	3	92.37	92.00	-2	9,740	-0.02%
2021/10/20	2	93.15	1	93.20	93.00	1	10,221	0.01%
2021/10/19	1	89.50	5	90.20	92.30	-4	10,853	-0.04%
2021/10/18	1	87.40	1	88.80	89.00	0	10,786	0.00%
2021/10/15	4	88.25	2	86.70	87.40	2	10,793	0.02%
2021/10/14	0	0.00	4	82.83	83.00	-4	11,096	-0.04%
2021/10/13	27	81.37	5	85.80	80.20	22	11,457	0.19%
2021/10/12	0	0.00	11	85.73	86.40	-11	11,491	-0.10%
2021/10/08	20	85.84	11	84.68	84.90	9	11,571	0.08%
2021/10/07	0	0.00	1	85.30	86.00	-1	11,733	-0.01%
2021/10/06	2	81.85	1	80.10	80.10	1	12,184	0.01%
2021/10/05	1	79.70	2	79.90	82.30	-1	12,470	-0.01%
2021/10/04	2	78.50	0	0.00	78.00	2	12,523	0.02%
2021/10/01	4	82.80	0	0.00	81.00	4	12,637	0.03%
2021/09/30	1	85.90	0	0.00	86.30	1	12,804	0.01%
2021/09/29	3	84.23	72	83.50	83.50	-69	13,256	-0.52%
2021/09/28	3	89.80	0	0.00	88.10	3	13,840	0.02%
2021/09/27	0	0.00	1	90.50	90.10	-1	14,190	-0.01%
2021/09/23	0	0.00	1	91.60	89.60	-1	14,300	-0.01%
2021/09/17	2	89.35	1	91.30	91.70	1	14,554	0.01%
2021/09/16	1	90.30	0	0.00	89.50	1	14,684	0.01%
2021/09/15	0	0.00	11	93.71	90.50	-11	14,736	-0.07%
2021/09/14	11	97.66	0	0.00	95.20	11	14,778	0.07%
2021/09/13	4	101.00	3	97.77	97.00	1	14,781	0.01%
2021/09/08	1	96.00	1	98.50	95.10	0	15,006	0.00%
2021/09/07	4	105.13	10	99.41	99.00	-6	15,080	-0.04%
2021/09/06	1	110.00	2	113.00	107.50	-1	15,011	-0.01%
2021/09/03	1	106.50	3	107.83	107.50	-2	14,988	-0.01%
2021/09/02	3	109.33	1	106.00	106.00	2	15,287	0.01%
2021/09/01	19.1	112.53	10	112.40	112.50	9.1	15,216	0.06%
2021/08/31	20	108.55	29.2	106.71	111.50	-9.2	14,733	-0.06%
2021/08/30	3	102.50	11	102.45	101.50	-8	14,232	-0.06%
2021/08/27	21	101.24	11	98.65	98.00	10	14,204	0.07%
2021/08/26	1	103.50	4	101.25	100.00	-3	14,209	-0.02%
2021/08/25	9	103.50	2	104.50	102.50	7	14,202	0.05%
2021/08/24	3	104.33	2	102.25	102.00	1	14,278	0.01%
2021/08/23	2	100.00	1	99.90	99.90	1	14,228	0.01%
2021/08/20	6	95.47	16	96.86	96.10	-10	14,188	-0.07%
2021/08/19	15	97.86	8	96.73	93.00	7	14,048	0.05%
2021/08/18	0	0.00	1	94.80	99.50	-1	13,953	-0.01%
2021/08/17	7	97.49	4	96.10	93.80	3	13,857	0.02%
2021/08/16	3	100.20	7	100.53	100.00	-4	13,743	-0.03%
2021/08/13	2	99.25	200.1	100.80	98.30	-198.1	13,607	-1.46%	大賣/鉅額交易
2021/08/12	203	108.61	3	108.83	106.50	200	13,449	1.49%	大買/鉅額交易
2021/08/11	3.2	103.06	5	103.60	103.50	-1.8	13,342	-0.01%
2021/08/10	7.2	107.25	12	107.04	108.00	-4.8	13,247	-0.04%
2021/08/09	6	109.25	1	109.00	108.00	5	13,046	0.04%
2021/08/06	7	119.43	4	121.00	119.50	3	12,877	0.02%
2021/08/05	13.1	124.50	13	124.73	126.50	0.1	12,733	0.00%
2021/08/04	10	125.45	16	122.63	122.00	-6	12,643	-0.05%
2021/08/03	8	127.75	3	129.50	129.00	5	12,443	0.04%
2021/08/02	5	122.90	1	126.50	129.00	4	12,241	0.03%
2021/07/30	4	127.50	2	128.25	122.50	2	11,960	0.02%
2021/07/29	7	120.43	6	127.25	129.50	1	11,462	0.01%
2021/07/28	12	119.08	521	118.03	118.00	-509	11,060	-4.60%	大賣/鉅額交易
2021/07/27	145	129.90	240	133.89	131.00	-95	10,822	-0.88%	大買/大賣/
2021/07/26	243	127.17	39	129.04	128.50	204	10,455	1.95%	大買/鉅額交易
2021/07/23	438.1	120.42	19.5	120.36	124.50	418.6	9,908	4.22%	大買/鉅額交易
2021/07/22	1	116.50	11	116.50	116.50	-10	9,242	-0.11%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	11.3	99.51	6.5	97.22	96.40	4.8	9,293	0.05%
2021/07/19	16.3	97.65	10	96.82	100.50	6.3	9,196	0.07%
2021/07/16	14	92.45	1	91.60	91.60	13	9,152	0.14%
2021/07/15	19	90.82	2	91.15	91.70	17	9,313	0.18%
2021/07/14	21	91.21	5	90.23	92.00	16	9,742	0.16%
2021/07/13	17	96.18	2	90.65	90.50	15	9,925	0.15%
2021/07/12	0	93.40	14	93.79	92.10	-14	9,792	-0.14%
2021/07/09	2	87.35	8	88.69	89.20	-6	9,648	-0.06%
2021/07/08	3	90.40	7	88.61	87.90	-4	9,818	-0.04%
2021/07/07	8	88.61	6	89.05	87.80	2	9,891	0.02%
2021/07/06	21	89.26	19	88.56	87.50	2	9,768	0.02%
2021/07/05	6	84.83	7	89.77	90.10	-1	9,411	-0.01%
2021/07/02	1	80.10	10	82.67	82.90	-9	8,978	-0.10%
2021/07/01	2	75.00	40	74.57	75.40	-38	9,001	-0.42%
2021/06/30	0	0.00	12	77.18	76.90	-12	8,982	-0.13%
2021/06/29	20	76.45	11	75.85	75.60	9	9,002	0.10%
2021/06/28	13	77.52	3	77.33	77.50	10	9,085	0.11%
2021/06/25	3	75.27	5	74.32	75.70	-2	9,051	-0.02%
2021/06/24	2	73.05	1	73.00	73.20	1	9,138	0.01%
2021/06/23	33	72.03	1	70.10	73.50	32	9,158	0.35%
2021/06/22	2	70.15	1	71.00	69.40	1	9,395	0.01%
2021/06/21	2	71.65	10	71.60	69.80	-8	9,391	-0.09%
2021/06/18	36	74.57	23	73.35	73.70	13	9,390	0.14%
2021/06/17	6	72.23	1	72.30	72.50	5	9,282	0.05%
2021/06/16	6	72.53	3	71.07	72.00	3	9,499	0.03%
2021/06/15	0	0.00	7	71.60	70.80	-7	9,433	-0.07%
2021/06/11	6	69.73	2	71.20	70.40	4	9,510	0.04%
2021/06/10	11	70.75	6	71.62	70.40	5	10,042	0.05%
2021/06/09	2	66.90	5	67.82	66.70	-3	10,067	-0.03%
2021/06/07	1	65.00	1	65.70	64.90	0	10,019	0.00%
2021/06/02	3	65.90	0	0.00	65.50	3	9,873	0.03%
2021/06/01	27	69.30	25	67.90	67.90	2	9,790	0.02%
2021/05/31	10	64.70	13	66.33	68.30	-3	9,589	-0.03%
2021/05/28	3	62.33	0	0.00	62.10	3	9,445	0.03%
2021/05/27	2	62.50	4	61.90	62.00	-2	9,413	-0.02%
2021/05/26	1	62.50	0	0.00	61.30	1	9,410	0.01%
2021/05/25	22	62.90	22	62.89	62.00	0	9,403	0.00%
2021/05/24	10	58.74	11	59.75	60.20	-1	9,372	-0.01%
2021/05/20	1	56.80	1	58.80	55.80	0	9,406	0.00%
2021/05/19	13	57.03	11	57.67	58.50	2	9,444	0.02%
2021/05/18	3	55.47	5	56.50	57.30	-2	9,418	-0.02%
2021/05/17	4	52.88	1.9	53.66	52.10	2.1	9,394	0.02%
2021/05/14	11	61.79	11	63.01	57.80	0	9,352	0.00%
2021/05/13	22	60.60	21	62.14	60.00	1	9,291	0.01%
2021/05/12	0	0.00	2	59.65	60.10	-2	9,227	-0.02%
2021/05/11	4	63.50	200	64.02	63.50	-196	9,090	-2.16%	大賣/鉅額交易
2021/05/10	0	0.00	6	74.80	70.50	-6	9,024	-0.07%
2021/05/07	8	72.49	0	73.00	74.80	8	9,028	0.09%
2021/05/05	0	0.00	0	73.44	70.00	0	8,999	0.00%
2021/05/04	1	74.00	2	72.85	74.00	-1	9,026	-0.01%
2021/04/29	0	0.00	2	82.00	81.10	-2	9,069	-0.02%
2021/04/28	6	81.83	2	81.00	82.00	4	9,119	0.04%
2021/04/27	0	0.00	0.2	82.00	79.50	-0.2	9,182	0.00%
2021/04/26	4	84.60	0.3	83.46	82.60	3.8	9,326	0.04%
2021/04/23	19	83.07	22	84.66	86.40	-3	9,285	-0.03%
2021/04/22	240	84.62	14	84.06	79.70	226	9,037	2.50%	大買/鉅額交易
2021/04/21	23	81.23	21	80.72	79.90	2	8,824	0.02%
2021/04/20	10	78.60	11	78.61	79.00	-1	8,598	-0.01%
2021/04/19	28	73.34	176	73.27	76.50	-148	8,132	-1.82%	大賣/鉅額交易
2021/04/16	151.1	67.21	1	69.60	69.60	150.1	7,791	1.93%	大買/鉅額交易
2021/04/15	7.1	63.72	2	63.55	63.30	5.1	7,526	0.07%
2021/04/14	3.1	62.10	47	63.49	62.00	-43.9	7,463	-0.59%
2021/04/13	0.1	62.00	47	62.24	61.90	-46.9	7,768	-0.60%
2021/04/12	10	60.00	8	60.35	60.50	2	7,568	0.03%
2021/04/09	17	60.57	201	60.13	60.00	-184	7,649	-2.41%	大賣/鉅額交易
2021/04/08	24	61.05	3	62.43	61.80	21	7,673	0.27%
2021/04/07	260	61.81	7	61.41	61.50	253	7,607	3.33%	大買/鉅額交易
2021/04/06	0	0.00	3	58.30	57.80	-3	7,339	-0.04%
2021/04/01	4	57.93	2	58.70	57.40	2	7,523	0.03%
2021/03/31	3	59.37	2	60.20	58.90	1	8,008	0.01%
2021/03/30	4	60.23	7	59.50	59.00	-3	8,018	-0.04%
2021/03/29	11	60.21	13	60.72	59.50	-2	8,400	-0.02%
2021/03/26	2	57.80	1	58.40	57.10	1	8,614	0.01%
2021/03/25	8	58.33	9	59.43	56.90	-1	9,155	-0.01%
2021/03/24	2	56.00	1	55.50	55.50	1	9,500	0.01%
2021/03/23	0	0.00	2	57.60	55.60	-2	9,648	-0.02%
2021/03/22	1	57.70	3	57.03	56.80	-2	9,865	-0.02%
2021/03/19	18	57.15	18	58.06	58.40	0	10,337	0.00%
2021/03/18	1	56.50	1	55.80	55.40	0	10,389	0.00%
2021/03/17	4	56.13	3	56.53	56.10	1	10,372	0.01%
2021/03/16	32	57.49	25	57.26	56.30	7	10,286	0.07%
2021/03/15	3	55.70	6	56.37	58.00	-3	9,652	-0.03%
2021/03/12	0	0.00	10	51.50	52.80	-10	9,297	-0.11%
2021/03/08	0	0.00	6	48.95	49.00	-6	9,592	-0.06%
2021/03/05	1	49.70	0	0.00	49.70	1	9,684	0.01%
2021/03/04	6	51.20	0	0.00	50.50	6	9,753	0.06%
2021/03/03	0	0.00	1	51.50	51.30	-1	9,888	-0.01%
2021/03/02	0	0.00	1	53.50	51.30	-1	10,766	-0.01%
2021/02/24	1	51.90	1	51.30	51.70	0	11,160	0.00%
2021/02/22	0	0.00	2	52.35	51.80	-2	11,186	-0.02%
2021/02/19	0	0.00	1	51.00	51.00	-1	11,118	-0.01%
2021/02/18	1	48.80	0	0.00	49.15	1	11,114	0.01%
2021/02/17	0	0.00	1	48.70	48.80	-1	11,193	-0.01%
2021/02/03	1	47.30	1	46.45	46.45	0	11,645	0.00%
2021/01/29	0	0.00	10	48.10	46.40	-10	12,077	-0.08%
2021/01/28	1	48.40	0	0.00	48.05	1	12,073	0.01%
2021/01/26	1	51.80	6	50.16	49.95	-5	12,120	-0.04%
2021/01/25	2	51.05	0	0.00	51.30	2	12,157	0.02%
2021/01/22	6	50.25	2	50.70	51.10	4	12,198	0.03%
2021/01/21	1	50.30	1	50.90	48.65	0	12,181	0.00%
2021/01/20	8	50.98	1	51.30	50.10	7	12,378	0.06%
2021/01/19	3	54.40	3	53.67	52.80	0	12,384	0.00%
2021/01/15	6	53.13	1	52.10	52.10	5	12,308	0.04%
2021/01/14	15	53.31	30	52.87	53.60	-15	12,316	-0.12%
2021/01/12	6	51.17	2	51.10	50.90	4	12,425	0.03%
2021/01/11	11	52.57	5	52.86	52.80	6	12,655	0.05%
2021/01/08	5	52.42	20	52.70	51.80	-15	13,263	-0.11%
2021/01/07	8	53.79	3	53.40	53.40	5	13,330	0.04%
2021/01/06	42	55.73	21	54.93	53.00	21	13,483	0.16%
2021/01/05	2	52.50	2.5	52.57	52.70	-0.5	13,225	0.00%
2021/01/04	8	53.03	7	53.34	53.50	1	13,785	0.01%
2020/12/31	2	52.55	11.9	53.01	52.90	-9.9	14,519	-0.07%
2020/12/30	0.5	51.63	1	51.70	51.60	-0.5	14,780	0.00%
2020/12/29	8	52.39	21	51.78	51.30	-13	14,746	-0.09%
2020/12/28	9	52.90	4	53.60	52.40	5	14,743	0.03%
2020/12/25	42	53.65	43	53.63	53.00	-1	14,552	-0.01%
2020/12/24	31	51.71	8	51.75	50.90	23	14,081	0.16%
2020/12/23	27	52.25	23	53.07	51.20	4	13,990	0.03%
2020/12/22	21	51.84	28	51.48	50.80	-7	13,700	-0.05%
2020/12/21	17	51.14	29	50.81	52.90	-12	13,544	-0.09%
2020/12/18	23	49.53	13	49.44	48.15	10	13,298	0.08%
2020/12/17	7	45.47	6	45.23	46.50	1	13,354	0.01%
2020/12/16	12	45.44	16	45.72	45.70	-4	13,711	-0.03%
2020/12/15	35	47.30	44	46.49	44.65	-9	13,772	-0.07%
2020/12/14	17	47.85	55	48.93	49.40	-38	13,220	-0.29%
2020/12/11	1	45.00	0	0.00	44.95	1	12,873	0.01%
2020/12/10	2	44.53	8	44.40	44.70	-6	12,807	-0.05%
2020/12/09	14	45.43	13	45.59	45.35	1	12,742	0.01%
2020/12/08	9	45.75	4	45.26	45.65	5	12,656	0.04%
2020/12/07	2	43.70	2	43.70	43.35	0	12,547	0.00%
2020/12/04	4	44.80	0	0.00	44.60	4	12,490	0.03%
2020/12/03	7	45.82	0	0.00	45.25	7	12,427	0.06%
2020/12/01	6	44.99	7	44.74	45.15	-1	12,125	-0.01%
2020/11/30	9	45.06	5	45.44	44.75	4	12,054	0.03%
2020/11/27	8	45.94	2	46.48	45.80	6	12,014	0.05%
2020/11/26	75	47.78	70	47.19	46.60	5	11,865	0.04%
2020/11/25	29	44.61	12	43.68	46.20	17	10,989	0.15%
2020/11/24	2	42.10	14.6	42.99	42.00	-12.6	10,673	-0.12%
2020/11/20	15	42.06	3	42.15	42.15	12	10,739	0.11%
2020/11/19	1	40.70	0	0.00	40.70	1	10,697	0.01%
2020/11/18	1	40.80	12	40.70	40.55	-11	10,809	-0.10%
2020/11/17	0	0.00	1	40.55	40.70	-1	10,776	-0.01%
2020/11/16	2	41.30	1	41.20	41.05	1	10,733	0.01%
2020/11/13	14	42.80	1	42.05	42.05	13	10,637	0.12%
2020/11/12	18	43.23	4	44.14	42.55	14	10,542	0.13%
2020/11/11	0	0.00	3	42.60	42.50	-3	10,249	-0.03%
2020/11/10	2	40.98	200	41.45	42.25	-198	10,302	-1.92%	大賣/鉅額交易
2020/11/09	201	43.50	28	43.54	43.80	173	10,155	1.70%	大買/鉅額交易
2020/11/06	6	41.73	8	40.94	40.80	-2	9,901	-0.02%
2020/11/05	12	40.95	3	40.70	41.00	9	9,856	0.09%
2020/11/04	5	40.53	0	0.00	40.30	5	9,819	0.05%
2020/11/03	2	39.98	0	0.00	40.50	2	9,778	0.02%
2020/11/02	2	38.70	2	39.15	38.95	0	9,719	0.00%
2020/10/30	1	41.45	1	40.10	40.10	0	9,624	0.00%
2020/10/29	5	40.99	9	40.93	41.00	-4	9,536	-0.04%
2020/10/28	5	42.49	0	0.00	42.20	5	9,447	0.05%
2020/10/27	2	41.10	2	41.90	42.30	0	9,165	0.00%
2020/10/26	1	42.15	3	41.52	40.95	-2	9,050	-0.02%
2020/10/23	5	42.09	0	0.00	41.20	5	8,939	0.06%
2020/10/22	0	0.00	1	41.50	41.50	-1	8,835	-0.01%
2020/10/21	6	42.80	6	42.68	42.55	0	8,719	0.00%
2020/10/20	3	43.03	0	0.00	42.30	3	8,530	0.04%
2020/10/19	7	42.90	14	42.12	43.20	-7	8,423	-0.08%
2020/10/16	6	44.32	5	44.33	41.40	1	8,114	0.01%
2020/10/15	5	43.94	2	43.65	43.65	3	7,442	0.04%
2020/10/14	24	43.93	23	44.09	43.70	1	7,267	0.01%
2020/10/13	4	43.53	5	43.86	44.05	-1	7,006	-0.01%
2020/10/12	33	43.59	35	43.30	43.00	-2	6,678	-0.03%
2020/10/08	39	39.98	34	40.37	41.20	5	6,058	0.08%
2020/10/07	1	38.15	20	38.83	39.35	-19	5,172	-0.37%
2020/10/06	4	35.28	1	35.80	35.80	3	4,764	0.06%
2020/10/05	1	34.95	8	34.78	35.30	-7	4,679	-0.15%
2020/09/30	5	32.91	2	32.45	33.50	3	4,562	0.07%
2020/09/29	1	32.65	2	32.93	32.55	-1	4,516	-0.02%
2020/09/28	5	34.62	2	34.30	34.30	3	4,508	0.07%
2020/09/25	0	0.00	38	35.05	34.60	-38	4,452	-0.85%
2020/09/24	17	36.89	19	36.68	36.30	-2	4,221	-0.05%
2020/09/23	47	37.30	5	36.49	36.25	42	3,918	1.07%
2020/09/22	21	36.17	61	35.76	37.10	-40	3,531	-1.13%
2020/09/21	18	34.57	8	34.43	35.35	10	2,783	0.36%
2020/09/18	37	31.92	14.7	31.23	32.15	22.3	2,251	0.99%
2020/09/17	0.2	29.25	3	29.08	29.25	-2.8	1,935	-0.14%
2020/09/15	1	28.75	0	0.00	28.95	1	1,920	0.05%
2020/09/14	1	28.50	0	0.00	28.50	1	1,938	0.05%
2020/09/09	1	29.10	0	0.00	29.15	1	1,939	0.05%
2020/09/08	2.2	28.77	0	0.00	28.80	2.2	1,938	0.11%
2020/09/07	1	29.25	0	0.00	29.05	1	1,936	0.05%
2020/09/04	2	29.60	9	29.40	29.60	-7	1,943	-0.36%
2020/09/03	1	30.10	0	0.00	29.95	1	1,944	0.05%
2020/09/02	3.3	30.49	1	29.95	30.75	2.3	2,006	0.11%
2020/09/01	1	29.40	1	29.40	29.90	0	2,010	0.00%
2020/08/31	0.2	29.30	0	0.00	29.30	0.2	1,989	0.01%
2020/08/28	3	30.00	3	29.95	30.00	0	1,961	0.00%
2020/08/27	10	30.71	4	30.25	30.95	6	1,923	0.31%
2020/08/26	5	30.33	1	30.90	31.45	4	1,811	0.22%
2020/08/25	7	29.20	5	29.22	29.20	2	1,644	0.12%
2020/08/24	11	29.18	5	29.80	29.80	6	1,579	0.38%
2020/08/20	9	26.30	11	26.36	26.50	-2	1,416	-0.14%
2020/08/19	0	0.00	29	28.68	28.15	-29	1,399	-2.07%
2020/08/17	1	29.35	0	0.00	29.35	1	1,371	0.07%
2020/08/14	4	29.88	2	30.23	29.90	2	1,341	0.15%
2020/08/13	2	29.15	2	29.28	29.45	0	1,194	0.00%
2020/08/12	1	28.20	0	0.00	28.15	1	1,146	0.09%
2020/08/11	0	0.00	4	28.53	28.35	-4	1,141	-0.35%
2020/08/10	3	29.10	4	28.60	28.40	-1	1,138	-0.09%
2020/08/07	0	0.00	1	28.80	28.80	-1	1,139	-0.09%
2020/08/05	0	0.00	1	28.10	28.15	-1	1,122	-0.09%
2020/08/03	1	27.40	0	0.00	27.50	1	1,124	0.09%
2020/07/28	2	25.90	0	0.00	25.70	2	1,154	0.17%
2020/07/24	1	27.55	2	28.20	27.30	-1	1,146	-0.09%
2020/07/23	2	28.35	0	0.00	28.35	2	1,139	0.18%
2020/07/20	1	27.50	1	26.65	27.50	0	1,118	0.00%
2020/07/17	1	27.35	0	0.00	27.15	1	1,115	0.09%
2020/07/16	3	27.83	0	0.00	27.80	3	1,109	0.27%
2020/07/14	1	28.25	0	0.00	27.90	1	1,103	0.09%
2020/07/10	1	28.30	11	28.60	28.30	-10	1,094	-0.91%
2020/07/09	3	30.00	0	0.00	29.60	3	1,080	0.28%
2020/07/07	3	30.17	0	0.00	29.55	3	1,044	0.29%
2020/07/06	0	0.00	3	30.27	30.60	-3	943	-0.32%
2020/07/03	0	0.00	3	29.38	29.30	-3	887	-0.34%
2020/07/02	0	0.00	3	29.22	29.10	-3	864	-0.35%
2020/07/01	6	28.63	3	28.78	28.80	3	846	0.35%
2020/06/30	0	0.00	1	28.45	28.25	-1	826	-0.12%
2020/06/29	10	28.76	0	0.00	28.80	10	801	1.25%
2020/06/24	2	28.35	7	28.79	29.05	-5	774	-0.65%
2020/06/22	7	27.96	0	0.00	27.80	7	717	0.98%
2020/06/19	0	0.00	6	28.38	28.15	-6	717	-0.84%
2020/06/18	5	27.56	0	0.00	27.55	5	693	0.72%
2020/06/17	0	0.00	2	27.75	27.45	-2	688	-0.29%
2020/06/16	3	27.03	1	27.30	27.05	2	679	0.29%
2020/06/15	1	27.10	0	0.00	26.45	1	675	0.15%
2020/06/11	0	0.00	2	28.05	27.30	-2	667	-0.30%
2020/06/10	1	28.25	0	0.00	28.20	1	651	0.15%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/06/05	0	0.00	1	26.20	26.45	-1	509	-0.20%
2020/05/26	0	0.00	1	25.35	25.25	-1	479	-0.21%
2020/05/25	1	25.70	0	0.00	25.65	1	469	0.21%
2020/05/11	2	25.40	0	0.00	25.45	2	445	0.45%
2020/05/07	1	25.90	1	25.50	25.70	0	435	0.00%
2020/05/06	0	0.00	1	25.00	24.35	-1	413	-0.24%
2020/05/05	2	24.38	0.9	24.40	24.60	1.1	410	0.27%
2020/04/20	0	0.00	1	21.85	21.90	-1	405	-0.25%
2020/04/17	1	22.30	0	0.00	21.75	1	404	0.25%
2020/04/15	1	21.00	3	21.53	21.45	-2	394	-0.51%
2020/04/08	0	0.00	1	19.05	19.75	-1	400	-0.25%
2020/03/25	4	17.73	2	17.60	17.65	2	434	0.46%
2020/03/24	1	16.55	0	0.00	16.45	1	432	0.23%
2020/03/20	5	15.58	10	16.07	16.25	-5	581	-0.86%
2020/03/18	1	17.35	1	17.25	16.70	0	629	0.00%
2020/03/16	0.3	18.90	2	20.18	18.60	-1.7	629	-0.27%
2020/03/13	1	19.95	0	0.00	20.25	1	728	0.14%
2020/03/12	1	22.05	0	0.00	22.10	1	793	0.13%
2020/03/06	0	0.00	5	25.74	25.65	-5	821	-0.61%
2020/03/05	5	26.69	0	0.00	26.05	5	820	0.61%
2020/03/02	5	25.40	5	25.26	25.20	0	813	0.00%
2020/02/25	5	26.40	6	26.08	26.30	-1	805	-0.12%
2020/02/24	0	0.00	2	26.35	26.35	-2	804	-0.25%
2020/02/21	7	26.88	1	26.90	26.90	6	803	0.75%
2020/02/20	5.5	27.55	4	27.19	27.15	1.5	800	0.19%
2020/01/15	2	28.40	0	0.00	28.45	2	929	0.22%
2020/01/03	0	0.00	1	29.50	29.30	-1	978	-0.10%
2020/01/02	1	30.30	0	0.00	30.10	1	982	0.10%
2019/12/31	1	30.15	1	30.30	30.10	0	976	0.00%
2019/12/26	1	30.40	1	30.20	30.05	0	955	0.00%
2019/12/24	1	30.15	2	29.60	29.60	-1	957	-0.10%
2019/12/23	1	30.15	1	30.35	29.90	0	951	0.00%
2019/12/17	1	31.25	0	0.00	30.90	1	924	0.11%
2019/12/13	0	0.00	3	29.10	28.80	-3	809	-0.37%
2019/12/12	2	29.95	2	29.65	29.45	0	803	0.00%
2019/12/10	17	29.50	22	29.56	29.70	-5	786	-0.64%
2019/12/09	5	30.30	2	29.25	29.20	3	685	0.44%
2019/12/06	3	29.23	3	29.78	30.15	0	607	0.00%
2019/11/26	0	0.00	2	27.68	27.60	-2	573	-0.35%
2019/11/25	2	27.55	10	27.60	27.60	-8	586	-1.36%
2019/11/22	2	27.70	0	0.00	27.55	2	600	0.33%
2019/11/21	8	27.50	0	0.00	27.80	8	603	1.33%
2019/11/06	0	0.00	1	29.70	29.10	-1	695	-0.14%
2019/11/04	0	0.00	1	29.75	29.15	-1	695	-0.14%
2019/11/01	2	29.25	0	0.00	29.60	2	692	0.29%
2019/10/31	0	0.00	5	29.60	29.10	-5	691	-0.72%
2019/10/30	4	30.04	0	0.00	29.80	4	686	0.58%
2019/10/29	1	30.10	11	30.14	29.50	-10	678	-1.47%
2019/10/25	2	30.40	0	0.00	30.50	2	613	0.33%
2019/10/23	10	29.50	0	0.00	29.25	10	566	1.76%
2019/10/09	0.1	27.60	2	27.70	27.60	-1.9	637	-0.30%
2019/10/08	0	0.00	1	28.80	27.85	-1	637	-0.16%
2019/09/23	0	0.00	2	28.65	28.55	-2	622	-0.32%
2019/09/20	3	28.98	0	0.00	28.80	3	619	0.48%
2019/09/19	1	29.40	0	0.00	29.20	1	610	0.16%
2019/09/12	0.4	27.60	0	0.00	27.70	0.4	566	0.06%
2019/09/09	20	29.10	0	0.00	28.95	20	574	3.48%
2019/08/20	0	0.00	1	29.85	29.40	-1	509	-0.20%
2019/08/16	0	0.00	3	27.60	27.70	-3	444	-0.67%
2019/07/18	1	29.20	0	0.00	29.05	1	428	0.23%
2019/07/17	0	0.00	2	29.05	29.25	-2	421	-0.47%
2019/07/16	3	29.48	2	29.08	29.80	1	396	0.25%
2019/07/02	3	26.67	3	26.82	26.90	0	456	0.00%
2019/06/24	5	26.49	4	26.54	26.35	1	461	0.22%
2019/06/20	2	26.05	0	0.00	26.20	2	449	0.44%
2019/05/15	0	0.00	1	26.05	26.05	-1	659	-0.15%
2019/05/08	2	28.50	0	0.00	28.25	2	707	0.28%
2019/05/07	1	29.10	1	29.00	29.00	0	711	0.00%
2019/05/02	1	30.10	3	30.15	29.75	-2	722	-0.28%
2019/04/29	2	29.30	0	0.00	28.35	2	726	0.28%
2019/04/23	2	29.50	0	0.00	29.65	2	834	0.24%
2019/04/15	0	0.00	5	29.40	29.40	-5	750	-0.67%
2019/03/25	0	0.00	2	29.10	29.10	-2	889	-0.22%
2019/03/21	2	30.08	0	0.00	30.10	2	914	0.22%
2019/03/07	2	32.25	1	31.55	31.50	1	1,347	0.07%
2019/02/27	3	31.45	0	0.00	31.70	3	1,533	0.20%
2019/02/25	11	32.83	11	33.21	32.90	0	1,600	0.00%
2019/02/18	0	0.00	1	33.00	33.25	-1	1,597	-0.06%
2019/02/15	0	0.00	1	32.95	33.05	-1	1,587	-0.06%
2019/02/13	0	0.00	3	32.28	32.10	-3	1,523	-0.20%
2019/02/12	0	0.00	2	32.00	32.45	-2	1,507	-0.13%
2019/01/30	0	0.00	5	30.20	30.20	-5	1,494	-0.33%
2019/01/18	0	0.00	5	30.90	31.10	-5	1,541	-0.32%
2019/01/10	1	30.30	0	0.00	30.25	1	1,457	0.07%
2019/01/09	1	30.30	0	0.00	30.20	1	1,464	0.07%
2019/01/04	6	29.98	1	29.20	30.15	5	1,485	0.34%
2018/12/25	1	29.70	0	0.00	30.15	1	1,534	0.07%
2018/12/21	3	29.87	0	0.00	30.25	3	1,574	0.19%
2018/12/20	0	0.00	4	29.85	29.35	-4	1,603	-0.25%
2018/12/19	0	0.00	1	31.25	30.90	-1	1,633	-0.06%
2018/12/18	0	0.00	1	31.65	31.65	-1	1,701	-0.06%
2018/12/17	0	0.00	2	32.85	32.85	-2	1,690	-0.12%
2018/12/14	1	33.40	0	0.00	33.10	1	1,685	0.06%
2018/12/13	12	34.18	0	0.00	34.05	12	1,671	0.72%
2018/12/12	1	34.00	7	34.34	34.75	-6	1,598	-0.38%
2018/12/10	2	31.80	1	31.25	31.25	1	1,513	0.07%
2018/12/07	1	31.85	1	32.40	31.95	0	1,514	0.00%
2018/12/06	3	32.47	0	0.00	31.00	3	1,502	0.20%
2018/12/05	2	34.30	10	35.00	33.65	-8	1,477	-0.54%
2018/12/04	13	33.72	3	33.05	32.80	10	1,404	0.71%
2018/12/03	5	33.52	4	33.44	33.40	1	1,405	0.07%
2018/11/30	0	0.00	4	32.23	32.15	-4	1,372	-0.29%
2018/11/29	0	0.00	1	31.80	31.60	-1	1,357	-0.07%
2018/11/28	3	32.10	1	32.60	32.40	2	1,331	0.15%
2018/11/27	9	31.76	1	31.95	31.50	8	1,287	0.62%
2018/11/26	0	0.00	3	29.80	29.80	-3	1,218	-0.25%
2018/11/23	0	0.00	3	29.35	29.25	-3	1,221	-0.25%
2018/11/22	3	31.80	2	30.65	29.60	1	1,286	0.08%
2018/11/21	5	29.60	0	0.00	30.60	5	1,252	0.40%
2018/11/14	1	28.65	0	0.00	28.55	1	1,273	0.08%
2018/11/08	1	29.70	0	0.00	29.30	1	1,407	0.07%
2018/11/07	1	29.95	0	0.00	30.25	1	1,430	0.07%
2018/11/06	0	0.00	5	30.45	29.15	-5	1,493	-0.33%
2018/11/02	7	30.35	3	29.92	29.90	4	1,565	0.26%
2018/10/31	1	28.35	1	28.65	28.70	0	1,633	0.00%
2018/10/19	1	30.10	0	0.00	30.45	1	2,012	0.05%
2018/10/17	0	0.00	2	31.80	31.00	-2	2,270	-0.09%
2018/10/16	2	31.20	0	0.00	31.05	2	2,333	0.09%
2018/10/03	0	0.00	2	38.65	38.00	-2	3,235	-0.06%
2018/10/02	2	40.60	0	0.00	39.40	2	3,295	0.06%
2018/09/28	1	39.65	1	39.30	39.30	0	3,492	0.00%
2018/09/27	0	0.00	2	39.75	39.05	-2	3,610	-0.06%
2018/09/26	5	40.02	3	40.27	39.60	2	3,666	0.05%
2018/09/25	2	39.33	1	41.50	41.50	1	3,821	0.03%
2018/09/19	2	38.25	2	37.90	37.20	0	3,941	0.00%
2018/09/07	0	0.00	1	40.40	38.60	-1	4,273	-0.02%
2018/08/31	2	43.68	0	0.00	44.05	2	6,041	0.03%
2018/08/30	2	43.40	0	0.00	43.70	2	6,213	0.03%
2018/08/29	2	43.85	2	44.05	42.95	0	6,248	0.00%
2018/08/27	0	0.00	1	42.40	43.90	-1	6,284	-0.02%
2018/08/24	0	0.00	1	40.00	40.70	-1	6,352	-0.02%
2018/08/20	4	42.01	2	41.80	42.30	2	7,321	0.03%
2018/08/17	8	44.71	7	43.41	42.60	1	7,522	0.01%
2018/08/13	0	0.00	1	42.30	42.30	-1	7,567	-0.01%
2018/08/10	0	0.00	5	43.60	43.55	-5	7,510	-0.07%
2018/08/09	5	46.70	15	46.30	46.30	-10	7,426	-0.13%
2018/08/08	5	47.80	6	47.07	46.65	-1	7,409	-0.01%
2018/08/07	12	48.37	8	47.83	47.60	4	7,390	0.05%
2018/08/03	0	0.00	3	46.40	46.80	-3	7,306	-0.04%
2018/08/02	8	47.60	8	46.09	46.00	0	7,270	0.00%
2018/08/01	8	48.13	7	47.86	47.80	1	7,235	0.01%
2018/07/31	0	0.00	13	47.61	47.55	-13	7,208	-0.18%
2018/07/30	7	49.83	5	48.30	48.40	2	7,157	0.03%
2018/07/27	7	50.47	4	50.55	50.40	3	7,101	0.04%
2018/07/26	23	51.00	12	51.37	50.10	11	7,045	0.16%
2018/07/25	5	48.98	1	48.95	50.50	4	6,913	0.06%
2018/07/24	15	50.85	1	51.20	50.50	14	6,842	0.20%
2018/07/23	4	47.10	5	46.56	48.50	-1	6,648	-0.02%
2018/07/20	14	47.98	8	47.88	46.90	6	6,582	0.09%
2018/07/19	7	48.70	10	48.59	48.80	-3	6,510	-0.05%
2018/07/18	9	50.00	13	49.32	48.90	-4	6,452	-0.06%
2018/07/17	2	53.95	11	53.05	50.40	-9	6,275	-0.14%
2018/07/16	3	55.43	7	52.53	55.50	-4	5,936	-0.07%
2018/07/13	9	50.79	4	50.40	50.50	5	5,845	0.09%
2018/07/12	16	49.51	6	49.38	50.20	10	5,792	0.17%
2018/07/11	6	48.72	1	49.60	48.90	5	5,753	0.09%
2018/07/10	24	48.61	26	48.89	49.85	-2	5,666	-0.04%
2018/07/09	0	0.00	17	49.61	47.80	-17	5,599	-0.30%
2018/07/06	11	45.67	11	46.93	48.50	0	5,498	0.00%
2018/07/05	24	47.93	8	48.66	47.00	16	5,368	0.30%
2018/07/04	8	52.28	18	52.68	51.00	-10	5,239	-0.19%
2018/07/03	11	54.09	12	54.28	53.00	-1	5,140	-0.02%
2018/07/02	8	52.00	16	52.50	52.00	-8	4,934	-0.16%
2018/06/29	4	52.60	0	0.00	53.70	4	4,820	0.08%
2018/06/28	6	52.10	1	52.40	52.40	5	4,759	0.11%
2018/06/27	2	51.15	12	50.25	49.60	-10	4,706	-0.21%
2018/06/26	0	0.00	1	48.10	49.00	-1	4,633	-0.02%
2018/06/25	7	47.86	0	0.00	46.75	7	4,586	0.15%
2018/06/22	7	51.00	0	0.00	50.00	7	4,543	0.15%
2018/06/21	2	52.75	7	52.24	54.80	-5	4,510	-0.11%
2018/06/20	6	48.00	2	53.50	52.50	4	4,481	0.09%
2018/06/19	1	54.10	0	0.00	53.20	1	4,440	0.02%
2018/06/15	0	0.00	2	56.90	57.50	-2	4,426	-0.05%
2018/06/14	14	58.04	17	58.94	60.20	-3	4,339	-0.07%
2018/06/13	5	59.14	18	56.92	55.50	-13	3,971	-0.33%
2018/06/12	11	55.76	13.3	55.28	56.50	-2.3	3,542	-0.07%
2018/06/11	15	50.71	3	51.40	51.40	12	3,159	0.38%
2018/06/08	15	45.05	15	45.73	46.80	0	2,873	0.00%
2018/06/07	9	39.30	21	40.36	42.55	-12	2,515	-0.48%
2018/06/06	7	38.87	1	38.70	38.70	6	2,331	0.26%
2018/06/04	12	39.68	8	39.18	39.20	4	2,223	0.18%
2018/06/01	6	38.93	0	0.00	38.80	6	2,159	0.28%
2018/05/31	2	42.15	5	40.52	39.05	-3	2,106	-0.14%
2018/05/30	16	38.77	19	38.92	40.00	-3	1,838	-0.16%
2018/05/29	15	37.86	37	38.16	36.80	-22	1,516	-1.45%
2018/05/28	0	0.00	13	34.97	36.50	-13	1,287	-1.01%
2018/05/25	1	32.85	5	34.08	34.00	-4	1,087	-0.37%
2018/05/24	29	30.70	11	31.59	32.20	18	863	2.08%
2018/05/17	2	26.95	0	0.00	27.00	2	679	0.29%
2018/05/14	1	27.40	0	0.00	27.20	1	712	0.14%
2018/05/09	1	27.45	0	0.00	27.55	1	768	0.13%
2018/04/23	4	28.60	0	0.00	28.30	4	1,221	0.33%
2018/04/20	0	0.00	4	28.65	29.00	-4	1,225	-0.33%
2018/04/19	5	29.30	0	0.00	28.95	5	1,219	0.41%
2018/04/18	1	27.70	0	0.00	27.65	1	1,141	0.09%
2018/04/13	0	0.00	7	27.01	26.95	-7	1,163	-0.60%
2018/04/10	0	0.00	1	27.15	27.15	-1	1,239	-0.08%
2018/04/03	2	26.75	4	27.00	26.75	-2	1,311	-0.15%
2018/03/21	4	29.43	0	0.00	28.80	4	1,605	0.25%
2018/02/27	0	0.00	1	29.80	29.20	-1	1,819	-0.05%
2018/02/06	4	28.25	1	29.90	28.20	3	2,501	0.12%
2018/02/05	3	31.00	0	0.00	31.00	3	2,492	0.12%
2018/01/31	1	32.65	1	32.85	33.15	0	2,615	0.00%
2018/01/26	0	0.00	1	32.20	32.00	-1	2,697	-0.04%
2018/01/25	3	33.07	0	0.00	31.70	3	2,758	0.11%
2018/01/24	0	0.00	10	31.45	32.50	-10	3,091	-0.32%
2018/01/23	0	0.00	2	33.80	32.55	-2	3,231	-0.06%
2018/01/22	0	0.00	3	31.10	31.80	-3	3,183	-0.09%
2018/01/12	0	0.00	3	31.57	31.70	-3	3,844	-0.08%
2018/01/09	4	30.94	0	0.00	30.50	4	3,962	0.10%
2018/01/02	2	32.90	0	0.00	32.50	2	3,851	0.05%