富鼎 (8261)-永豐金-松山券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/25	0	0.00	3	79.50	79.50	-3	672	-0.45%
2024/04/23	0	0.00	3	78.97	79.30	-3	686	-0.44%
2024/04/19	1	82.00	0.7	80.16	79.90	0.3	698	0.05%
2024/04/18	0	0.00	1	82.00	82.00	-1	689	-0.14%
2024/04/17	1	82.80	1.3	83.62	83.50	-0.3	689	-0.04%
2024/04/16	0	0.00	1	82.00	82.00	-1	691	-0.14%
2024/04/15	5	84.90	0	0.00	84.60	5	683	0.73%
2024/04/12	5	85.60	0	0.00	85.60	5	686	0.73%
2024/04/11	0	0.00	5	87.50	86.70	-5	686	-0.73%
2024/04/10	5	86.62	10	87.35	86.50	-5	688	-0.73%
2024/04/09	10	86.54	0	0.00	86.20	10	696	1.44%
2024/04/08	10	87.14	0	0.00	87.10	10	696	1.43%
2024/04/02	5	89.40	4	90.15	89.00	1	711	0.14%
2024/04/01	5	88.12	15	88.73	88.90	-10	691	-1.45%
2024/03/29	9	87.23	4	87.80	87.00	5	681	0.73%
2024/03/28	8	88.68	21	87.83	88.50	-13	670	-1.94%
2024/03/25	2	85.00	2	86.10	85.20	0	645	0.00%
2024/03/22	0	0.00	7	84.49	85.30	-7	664	-1.05%
2024/03/21	2	84.00	3	84.00	84.00	-1	678	-0.15%
2024/03/19	1	84.60	0	0.00	84.60	1	712	0.14%
2024/03/18	1	84.90	4	84.85	84.90	-3	724	-0.41%
2024/03/15	2	84.00	4	84.55	84.20	-2	771	-0.26%
2024/03/14	0	0.00	3	84.80	84.60	-3	812	-0.37%
2024/03/13	6	84.77	4	85.35	84.60	2	862	0.23%
2024/03/12	8	85.16	7	86.23	86.50	1	885	0.11%
2024/03/11	0	0.00	4	85.28	85.00	-4	902	-0.44%
2024/03/08	5	84.34	0	0.00	84.30	5	927	0.54%
2024/03/07	5	84.92	0	0.00	84.50	5	949	0.53%
2024/03/06	7	86.77	3	86.60	86.40	4	986	0.41%
2024/03/05	0	0.00	2	87.60	87.50	-2	1,128	-0.18%
2024/03/04	6	87.58	0	0.00	87.30	6	1,211	0.50%
2024/03/01	0	88.10	9	88.11	88.30	-9	1,274	-0.71%
2024/02/27	1	87.40	0	0.00	88.00	1	1,356	0.07%
2024/02/23	5	89.02	0	88.70	87.80	5	1,682	0.30%
2024/02/22	4	89.28	0	0.00	89.10	4	1,752	0.23%
2024/02/20	3	90.20	1	90.60	89.60	2	1,931	0.10%
2024/02/19	3	91.30	0	0.00	91.00	3	1,952	0.15%
2024/02/16	1	90.50	1	91.00	90.80	0	2,006	0.00%
2024/02/15	1	87.80	2	89.45	89.40	-1	1,985	-0.05%
2024/02/01	3	88.53	0	0.00	88.40	3	1,978	0.15%
2024/01/31	0.1	89.30	1	89.70	88.80	-0.9	1,982	-0.05%
2024/01/30	1.3	89.04	3	89.30	89.20	-1.8	1,986	-0.09%
2024/01/29	2.2	89.57	0	0.00	90.20	2.2	1,990	0.11%
2024/01/26	0.3	90.16	3	90.13	90.50	-2.8	1,986	-0.14%
2024/01/25	3.3	90.15	0	0.00	89.40	3.3	1,983	0.16%
2024/01/24	0	0.00	1	91.30	91.10	-1	1,977	-0.05%
2024/01/23	1	89.40	0	0.00	89.80	1	1,979	0.05%
2024/01/17	2	87.70	3	88.17	88.80	-1	1,990	-0.05%
2024/01/16	1.1	90.67	0	0.00	90.10	1.1	1,978	0.05%
2024/01/15	1	90.70	1	91.50	91.50	0	1,969	0.00%
2024/01/09	0	0.00	0.3	92.60	91.70	-0.3	2,126	-0.01%
2024/01/08	9	93.40	3	94.73	92.50	6	2,132	0.28%
2024/01/05	0	0.00	2	93.35	93.00	-2	2,151	-0.09%
2024/01/04	5	93.28	0	0.00	92.10	5	2,161	0.23%
2024/01/03	2.1	94.52	0	0.00	94.30	2.1	2,152	0.10%
2023/12/29	0.1	97.02	0.1	97.50	97.60	-0.1	2,131	0.00%
2023/12/27	0	0.00	1	97.30	97.40	-1	2,108	-0.05%
2023/12/26	4	97.25	0.2	97.60	97.40	3.9	2,103	0.18%
2023/12/25	2	96.60	4	96.95	96.50	-2	2,102	-0.10%
2023/12/22	0	96.80	7.5	97.27	97.20	-7.4	2,097	-0.35%
2023/12/21	7.1	96.70	1.3	97.29	96.30	5.8	2,093	0.28%
2023/12/19	0	0.00	3	97.37	97.90	-3	2,067	-0.15%
2023/12/18	8.3	98.50	2	100.00	98.40	6.3	2,050	0.31%
2023/12/15	6.1	101.31	0	0.00	100.00	6.1	2,035	0.30%
2023/12/13	0	0.00	2	103.00	101.50	-2	2,011	-0.10%
2023/12/12	3	101.50	2.1	103.45	101.50	0.9	2,004	0.04%
2023/12/11	0	0.00	8	102.00	102.00	-8	1,969	-0.41%
2023/12/08	6.2	100.06	5	100.10	100.00	1.2	1,934	0.06%
2023/12/07	5.2	101.71	1	103.50	101.00	4.2	1,888	0.22%
2023/12/06	3	101.17	2	102.50	102.00	1	1,872	0.05%
2023/12/05	1	101.00	1.2	101.00	101.00	-0.2	1,864	-0.01%
2023/12/01	7.5	102.84	8	103.13	103.50	-0.5	1,899	-0.03%
2023/11/30	12.5	106.56	10.8	106.61	105.50	1.7	1,871	0.09%
2023/11/29	4.1	101.76	10.1	102.90	103.00	-6	1,728	-0.34%
2023/11/28	1	99.30	6	100.18	101.00	-5	1,654	-0.30%
2023/11/27	1	97.30	0	0.00	96.00	1	1,586	0.06%
2023/11/24	2	96.30	3	97.77	98.70	-1	1,543	-0.06%
2023/11/22	52	97.95	13	98.32	98.20	39	1,309	2.98%
2023/11/21	6	95.27	1	95.90	94.60	5	1,184	0.42%
2023/11/20	8	95.08	14	96.66	96.90	-6	1,115	-0.54%
2023/11/17	0	0.00	1	90.00	90.00	-1	955	-0.10%
2023/11/16	0	0.00	1	88.20	89.40	-1	948	-0.11%
2023/11/15	3	88.80	3	88.73	89.00	0	927	0.00%
2023/11/09	0.1	87.00	0	0.00	86.50	0.1	879	0.01%
2023/11/08	0	0.00	0	87.00	87.40	0	886	0.00%
2023/11/07	0	85.90	0	0.00	86.40	0	887	0.00%
2023/11/06	2	87.05	1	89.30	86.70	1	888	0.11%
2023/10/31	0	0.00	8	84.40	83.00	-8	877	-0.91%
2023/10/27	12	86.38	12	87.23	86.10	0	868	0.00%
2023/10/26	1	85.90	0	0.00	85.50	1	861	0.12%
2023/10/25	0	0.00	1	87.20	86.90	-1	868	-0.12%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/23	1	85.90	1	86.40	85.60	0	860	0.00%
2023/10/20	4	86.63	3	87.27	86.90	1	861	0.12%
2023/10/19	9	88.68	2	88.50	88.00	7	858	0.81%
2023/10/18	2	88.20	2	89.95	89.40	0	854	0.00%
2023/10/17	5	90.10	19	89.47	89.40	-14	793	-1.76%
2023/10/16	3	84.60	0	0.00	84.20	3	720	0.42%
2023/10/13	1	86.60	1	88.00	87.20	0	716	0.00%
2023/10/04	2	83.10	0	0.00	83.10	2	714	0.28%
2023/10/03	4	84.20	0	0.00	84.00	4	737	0.54%
2023/09/26	0	0.00	4	83.90	83.50	-4	787	-0.51%
2023/09/18	0	0.00	0	88.20	88.10	0	810	0.00%
2023/09/14	4	87.30	0	0.00	87.40	4	807	0.50%
2023/09/13	0	0.00	6	87.00	86.80	-6	801	-0.75%
2023/09/11	1	86.40	0	0.00	85.30	1	804	0.12%
2023/09/08	10	87.00	1	85.80	87.50	9	809	1.11%
2023/09/07	11	87.44	7	88.34	88.00	4	814	0.49%
2023/09/05	3	85.00	0	0.00	85.70	3	737	0.41%
2023/09/04	0	82.30	0	0.00	82.50	0	725	0.00%
2023/08/21	0	0.00	1	81.90	82.70	-1	807	-0.12%
2023/08/14	0	0.00	0.1	84.80	84.30	-0.1	938	-0.01%
2023/08/11	0	88.00	0	0.00	88.00	0	930	0.00%
2023/08/10	1	89.91	6	90.40	89.70	-5	927	-0.54%
2023/08/08	0	0.00	7	93.10	93.10	-7	937	-0.75%
2023/08/04	0	0.00	0	94.40	94.70	0	949	0.00%
2023/08/02	0	92.40	0	0.00	91.90	0	952	0.00%
2023/07/31	1	94.90	6	94.43	94.40	-5	954	-0.52%
2023/07/28	0	96.10	1	96.00	96.30	-1	957	-0.11%
2023/07/26	2	92.60	0	0.00	92.60	2	956	0.21%
2023/07/25	0	0.00	1	93.50	93.80	-1	959	-0.10%
2023/07/24	2	91.35	2	91.60	91.20	0	962	0.00%
2023/07/21	1	94.80	5	93.64	94.00	-4	963	-0.41%
2023/07/20	0	0.00	2	96.40	96.30	-2	973	-0.21%
2023/07/19	7	97.71	0	0.00	96.50	7	981	0.71%
2023/07/18	0	0.00	0.7	97.30	97.10	-0.7	1,007	-0.07%
2023/07/17	1	97.30	0.1	97.90	97.70	0.9	1,024	0.08%
2023/07/14	3	98.03	0	0.00	97.60	3	1,061	0.28%
2023/07/13	1	98.20	1	100.00	98.10	0	1,124	0.00%
2023/07/12	3.1	98.21	2	98.50	98.80	1.1	1,143	0.10%
2023/07/11	6	96.75	1	96.80	96.50	5	1,159	0.43%
2023/07/10	1	96.70	0	0.00	95.90	1	1,224	0.08%
2023/07/07	6	99.20	1	98.30	98.90	5	1,259	0.40%
2023/07/06	0.1	101.00	0	0.00	100.00	0.1	1,393	0.00%
2023/07/05	1	101.50	0	0.00	101.00	1	1,420	0.07%
2023/07/04	9	102.00	0	0.00	102.00	9	1,414	0.64%
2023/07/03	2	106.50	0	0.00	106.50	2	1,401	0.14%
2023/06/30	2	105.50	0	0.00	105.50	2	1,387	0.14%
2023/06/29	0	0.00	5	106.00	105.50	-5	1,390	-0.36%
2023/06/28	2	105.50	1	106.00	105.50	1	1,407	0.07%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/21	0	0.00	1	107.50	107.00	-1	1,428	-0.07%
2023/06/19	3	105.67	0	0.00	105.00	3	1,438	0.21%
2023/06/16	6	107.00	0	0.00	107.00	6	1,432	0.42%
2023/06/14	2	109.00	1	111.00	109.00	1	1,455	0.07%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/08	2	107.50	1	106.00	107.50	1	1,468	0.07%
2023/06/07	0	0.00	1	108.50	108.00	-1	1,475	-0.07%
2023/06/06	0	0.00	11	111.45	110.50	-11	1,468	-0.75%
2023/06/05	1	109.00	0	0.00	108.50	1	1,454	0.07%
2023/06/02	6	108.08	0	0.00	108.00	6	1,470	0.41%
2023/06/01	2	110.00	11	109.36	108.50	-9	1,480	-0.61%
2023/05/29	0	0.00	3	106.00	106.50	-3	1,464	-0.20%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/22	0	0.00	1	106.50	106.50	-1	1,570	-0.06%
2023/05/19	10	107.70	7	108.14	105.00	3	1,628	0.18%
2023/05/18	0	0.00	1	105.50	105.00	-1	1,577	-0.06%
2023/05/15	1	99.00	2	98.80	98.70	-1	1,581	-0.06%
2023/05/12	2	99.55	3	99.80	100.50	-1	1,610	-0.06%
2023/05/11	3	100.67	0	0.00	100.50	3	1,694	0.18%
2023/05/10	4	102.00	1	102.50	102.00	3	1,751	0.17%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/08	0	0.00	1	103.50	103.50	-1	1,788	-0.06%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	103.00	0	0.00	103.00	1	2,160	0.05%
2023/04/25	5	103.80	1	102.50	103.00	4	2,192	0.18%
2023/04/24	2	105.25	0	0.00	105.50	2	2,277	0.09%
2023/04/21	3	106.67	1	106.00	105.50	2	2,272	0.09%
2023/04/20	3	110.50	9	110.17	109.50	-6	2,252	-0.27%
2023/04/19	5	112.10	1.5	112.00	113.00	3.5	2,261	0.15%
2023/04/18	5	114.70	4	115.63	114.00	1	2,230	0.04%
2023/04/17	2	113.00	0	0.00	113.00	2	2,177	0.09%
2023/04/14	1	114.00	0	0.00	113.00	1	2,170	0.05%
2023/04/13	18	113.78	19	115.05	113.50	-1	2,158	-0.05%
2023/04/12	0	0.00	1	114.50	114.50	-1	2,102	-0.05%
2023/04/11	14	114.00	29	112.69	113.50	-15	2,065	-0.73%
2023/04/10	10	107.50	9	107.44	108.50	1	1,944	0.05%
2023/04/06	0	104.50	1	104.50	104.00	-1	1,964	-0.05%
2023/03/31	0	0.00	1	104.50	104.00	-1	1,970	-0.05%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	9	102.94	4	103.00	102.50	5	2,010	0.25%
2023/03/28	10	105.30	1	104.00	104.00	9	2,027	0.44%
2023/03/27	0	0.00	9	106.56	106.00	-9	2,040	-0.44%
2023/03/24	0	0.00	3.5	107.00	107.00	-3.5	2,084	-0.17%
2023/03/21	4	106.38	0	0.00	106.00	4	2,131	0.19%
2023/03/20	0	0.00	6	106.42	106.00	-6	2,147	-0.28%
2023/03/17	7	102.93	0	0.00	103.00	7	2,175	0.32%
2023/03/16	4	102.75	2	102.00	102.00	2	2,195	0.09%
2023/03/15	1	105.50	0	0.00	105.00	1	2,250	0.04%
2023/03/14	3	104.67	0	0.00	104.50	3	2,308	0.13%
2023/03/13	5	105.20	2	106.50	106.00	3	2,404	0.12%
2023/03/10	2	108.75	0	0.00	108.50	2	2,547	0.08%
2023/03/09	4	111.50	5	111.80	111.50	-1	2,621	-0.04%
2023/03/08	2	112.75	3	113.33	113.00	-1	2,672	-0.04%
2023/03/07	1	113.00	3	113.00	112.00	-2	2,729	-0.07%
2023/03/06	1	111.00	2	112.00	111.50	-1	2,878	-0.03%
2023/03/01	1	108.50	0	0.00	109.50	1	3,436	0.03%
2023/02/24	1	109.00	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	110.50	8	110.25	109.50	-4	3,523	-0.11%
2023/02/21	3	113.00	2	114.50	113.50	1	3,503	0.03%
2023/02/20	2	113.75	0	0.00	113.50	2	3,542	0.06%
2023/02/17	1	116.00	0	0.00	114.50	1	3,544	0.03%
2023/02/16	4	114.88	5	114.80	115.00	-1	3,498	-0.03%
2023/02/15	0	0.00	7	110.00	110.50	-7	3,488	-0.20%
2023/02/14	1	111.50	1	111.00	111.00	0	3,501	0.00%
2023/02/13	0	0.00	3	111.50	111.00	-3	3,523	-0.09%
2023/02/10	2	111.50	0	0.00	111.50	2	3,566	0.06%
2023/02/09	4	115.13	1	117.00	113.50	3	3,566	0.08%
2023/02/08	7	114.64	3	115.33	114.00	4	3,488	0.11%
2023/02/07	6	112.83	0	0.00	113.50	6	3,456	0.17%
2023/02/06	0	0.00	4	113.50	112.50	-4	3,540	-0.11%
2023/02/03	5.1	113.90	0	0.00	112.50	5.1	3,527	0.14%
2023/02/02	0	0.00	4.4	115.69	115.50	-4.4	3,484	-0.12%
2023/02/01	3	114.00	3	114.17	114.50	0	3,433	0.00%
2023/01/31	3.4	113.10	4	114.50	114.00	-0.7	3,417	-0.02%
2023/01/30	3	110.50	6	110.50	111.00	-3	3,334	-0.09%
2023/01/16	1	103.50	0.1	104.00	104.50	0.9	3,302	0.03%
2023/01/13	0	0.00	2	104.50	104.00	-2	3,316	-0.06%
2023/01/12	7	109.21	9	108.33	107.00	-2	3,310	-0.06%
2023/01/10	3	106.67	3	106.17	106.00	0	3,302	0.00%
2023/01/09	56	107.49	2	107.25	107.00	54	3,355	1.61%
2023/01/05	20	106.50	25	105.50	104.00	-5	3,518	-0.14%
2023/01/04	0	0.00	1	105.50	105.00	-1	3,545	-0.03%
2023/01/03	3	103.33	0	0.00	104.50	3	3,565	0.08%
2022/12/30	3	104.33	0	0.00	104.00	3	3,607	0.08%
2022/12/28	8	106.00	30	106.50	105.50	-22	3,714	-0.59%
2022/12/27	2	108.50	1.3	108.50	108.50	0.8	3,723	0.02%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	0	0.00	20	105.25	106.00	-20	3,749	-0.53%
2022/12/22	0.3	106.50	0	0.00	106.50	0.3	3,793	0.01%
2022/12/21	0	0.00	11.1	106.05	106.00	-11.1	3,857	-0.29%
2022/12/20	3	105.33	0	0.00	105.00	3	3,921	0.08%
2022/12/19	14	107.11	23	107.67	107.00	-9	3,955	-0.23%
2022/12/16	11	109.41	0.3	109.50	110.00	10.7	4,027	0.27%
2022/12/14	0.3	107.50	4	106.88	107.00	-3.8	4,121	-0.09%
2022/12/13	1	105.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	2.1	106.28	2	107.50	107.00	0.1	4,248	0.00%
2022/12/09	8	107.63	2	107.25	107.00	6	4,281	0.14%
2022/12/08	2	111.00	1.1	111.04	110.50	0.9	4,270	0.02%
2022/12/07	5	111.90	2	111.25	110.00	3	4,274	0.07%
2022/12/06	4.1	115.54	0	0.00	114.50	4.1	4,241	0.10%
2022/12/05	1	119.00	8	120.19	117.00	-7	4,218	-0.17%
2022/12/02	15	120.03	3	119.17	117.50	12	4,157	0.29%
2022/12/01	2	115.50	1	115.00	114.50	1	4,057	0.02%
2022/11/30	34	114.46	34	113.71	114.50	0	4,032	0.00%
2022/11/29	5	112.60	6	112.58	113.50	-1	4,017	-0.02%
2022/11/28	9	113.78	7	113.64	114.00	2	3,993	0.05%
2022/11/25	6	111.58	6	111.67	110.50	0	3,984	0.00%
2022/11/24	17	110.12	18	110.47	110.50	-1	3,893	-0.03%
2022/11/23	7	108.29	11	107.27	107.00	-4	3,705	-0.11%
2022/11/22	2	100.75	1	100.50	100.50	1	3,542	0.03%
2022/11/21	1	102.00	3	103.50	102.00	-2	3,749	-0.05%
2022/11/18	3	106.83	3	105.83	103.50	0	3,830	0.00%
2022/11/17	2	102.50	0	0.00	104.00	2	3,893	0.05%
2022/11/16	2	104.00	1	103.50	102.50	1	4,041	0.02%
2022/11/14	1	100.50	0.1	100.00	101.00	1	4,501	0.02%
2022/11/11	20	99.65	18.1	101.55	99.50	1.9	4,747	0.04%
2022/11/09	6	101.00	1	100.50	101.00	5	4,732	0.11%
2022/11/08	6	100.92	0	0.00	99.20	6	4,748	0.13%
2022/11/07	1.2	102.50	3	102.00	101.50	-1.8	4,759	-0.04%
2022/11/03	1	101.00	0	0.00	101.50	1	4,766	0.02%
2022/11/02	104	102.45	102.2	101.00	101.00	1.8	4,765	0.04%	大買/大賣/
2022/10/31	0	0.00	1	94.60	94.70	-1	4,756	-0.02%
2022/10/27	1	95.60	0	0.00	96.20	1	4,854	0.02%
2022/10/26	1.1	94.61	5	93.50	93.20	-3.9	4,881	-0.08%
2022/10/25	2	95.90	1	96.40	96.10	1	4,957	0.02%
2022/10/24	13	95.80	13	97.66	95.80	0	4,983	0.00%
2022/10/21	5	97.08	0	0.00	94.50	5	5,022	0.10%
2022/10/20	2	97.00	2	97.60	97.80	0	5,068	0.00%
2022/10/19	3	100.60	0	0.00	98.70	3	5,122	0.06%
2022/10/18	72	101.49	1	101.00	101.50	71	5,223	1.36%
2022/10/17	0.1	96.90	1	97.20	101.50	-1	5,292	-0.02%
2022/10/14	1	100.50	1	95.70	100.00	0	5,387	0.00%
2022/10/13	5	95.16	3	95.73	92.30	2	5,359	0.04%
2022/10/12	2	101.25	1	101.50	102.50	1	5,301	0.02%
2022/10/11	0	0.00	1	102.00	101.50	-1	5,342	-0.02%
2022/10/07	9	109.28	96	107.34	106.50	-87	5,384	-1.62%
2022/10/06	3	111.50	4	110.38	111.00	-1	5,442	-0.02%
2022/10/05	5	109.80	5	110.10	109.00	0	5,454	0.00%
2022/10/04	26	107.88	8	106.94	108.00	18	5,462	0.33%
2022/10/03	12	104.58	12	103.63	104.50	0	5,496	0.00%
2022/09/30	17	102.53	17	105.21	105.50	0	5,576	0.00%
2022/09/29	2	104.50	0	0.00	103.50	2	5,658	0.04%
2022/09/28	10	105.50	4	106.13	102.00	6	5,722	0.10%
2022/09/27	116	107.50	18	107.47	107.50	98	5,773	1.70%	大買/
2022/09/26	14	110.46	121	109.01	108.50	-107	5,793	-1.85%	大賣/鉅額交易
2022/09/23	23	113.57	27	115.96	112.50	-4	5,900	-0.07%
2022/09/22	5	116.00	8	114.50	116.50	-3	5,955	-0.05%
2022/09/21	7	113.79	8	113.44	114.00	-1	5,995	-0.02%
2022/09/20	21	112.71	20	112.95	112.50	1	6,025	0.02%
2022/09/19	139	112.01	18	110.03	112.00	121	6,148	1.97%	大買/鉅額交易
2022/09/16	1	110.00	120	109.04	109.00	-119	6,178	-1.93%	大賣/鉅額交易
2022/09/15	1	109.00	0	0.00	109.50	1	6,317	0.02%
2022/09/14	90	109.50	23	105.63	109.50	67	6,459	1.04%
2022/09/13	3	109.50	75	109.65	109.00	-72	6,555	-1.10%
2022/09/12	19	109.05	19	108.95	109.00	0	6,682	0.00%
2022/09/08	0.2	106.50	0	0.00	106.50	0.2	6,844	0.00%
2022/09/07	91	104.84	34	103.57	103.50	57	7,045	0.81%
2022/09/06	13	113.12	73	112.50	108.50	-60	7,081	-0.85%
2022/09/05	7	114.21	5	114.50	112.50	2	7,186	0.03%
2022/09/02	5	115.00	112	115.56	117.00	-107	7,256	-1.47%	大賣/鉅額交易
2022/09/01	11	118.82	10	118.85	115.00	1	7,378	0.01%
2022/08/31	5	115.50	6	116.67	116.50	-1	7,317	-0.01%
2022/08/30	9	115.17	10	115.30	116.00	-1	7,503	-0.01%
2022/08/29	2	114.25	0	0.00	114.00	2	8,022	0.02%
2022/08/26	12	118.75	10	121.20	117.50	2	8,217	0.02%
2022/08/25	4	118.00	4	118.88	118.00	0	8,843	0.00%
2022/08/24	41	117.11	35	117.73	117.00	6	8,976	0.07%
2022/08/23	5	114.60	7	116.50	119.00	-2	9,484	-0.02%
2022/08/22	2	112.75	3	113.17	112.00	-1	9,509	-0.01%
2022/08/19	195.1	116.77	191.1	118.35	116.50	4	9,487	0.04%	大買/大賣/
2022/08/18	111.1	109.63	12	111.46	114.50	99.1	9,186	1.08%	大買/
2022/08/17	0	0.00	26	105.00	104.50	-26	9,000	-0.29%
2022/08/16	1	107.00	1	106.50	105.50	0	9,067	0.00%
2022/08/15	8	107.88	1	108.50	108.00	7	9,227	0.08%
2022/08/12	0	0.00	1	104.00	106.50	-1	9,262	-0.01%
2022/08/11	13	103.08	3	102.83	102.50	10	9,248	0.11%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	9	102.00	9	101.00	102.00	0	9,289	0.00%
2022/08/08	0	0.00	1	100.00	102.00	-1	9,303	-0.01%
2022/08/05	1	104.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	10	101.00	10	101.50	101.50	0	9,293	0.00%
2022/08/03	33	100.06	31	102.45	100.00	2	9,299	0.02%
2022/08/02	16	102.00	23	101.74	102.00	-7	9,268	-0.08%
2022/08/01	4	105.25	3	105.33	105.50	1	9,280	0.01%
2022/07/29	12	111.71	11	111.00	111.00	1	9,384	0.01%
2022/07/28	5	114.00	2	110.25	110.00	3	9,496	0.03%
2022/07/27	10	108.50	0	0.00	112.50	10	9,425	0.11%
2022/07/26	0	0.00	1	107.00	107.50	-1	9,363	-0.01%
2022/07/25	3	113.50	6	111.83	112.00	-3	9,297	-0.03%
2022/07/22	4	112.13	1	111.00	112.50	3	9,187	0.03%
2022/07/21	9.5	109.26	22	108.73	111.00	-12.5	9,114	-0.14%
2022/07/20	17	106.09	4	106.25	106.00	13	9,007	0.14%
2022/07/19	1	103.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	7	104.71	2	104.25	106.00	5	8,934	0.06%
2022/07/15	19	103.26	19	101.26	103.00	0	8,863	0.00%
2022/07/14	20	98.15	16	103.00	103.00	4	8,786	0.05%
2022/07/13	14	99.66	10	98.80	98.80	4	8,681	0.05%
2022/07/12	2	95.20	0	0.00	94.70	2	8,629	0.02%
2022/07/11	1	100.50	29	100.48	100.00	-28	8,576	-0.33%
2022/07/08	1	103.50	0	0.00	101.50	1	8,535	0.01%
2022/07/07	44	98.89	44	99.92	100.00	0	8,457	0.00%
2022/07/06	10	103.35	10	96.83	96.20	0	8,365	0.00%
2022/07/04	69	103.75	39	102.50	102.50	30	8,201	0.37%
2022/07/01	21	103.40	5	105.70	102.50	16	8,120	0.20%
2022/06/30	8	109.69	53	110.46	109.50	-45	7,972	-0.56%
2022/06/29	52	113.26	55	115.45	115.50	-3	7,836	-0.04%
2022/06/28	2	116.25	0	0.00	116.50	2	7,745	0.03%
2022/06/27	4	120.88	7	121.57	122.00	-3	7,680	-0.04%
2022/06/24	8	121.75	5	121.50	120.00	3	7,527	0.04%
2022/06/23	1	119.50	1	120.00	120.00	0	7,435	0.00%
2022/06/22	12	118.46	1	117.00	117.00	11	7,308	0.15%
2022/06/21	57	121.06	57	123.24	123.50	0	7,196	0.00%
2022/06/20	28	118.80	33	121.55	118.00	-5	7,229	-0.07%
2022/06/17	3	124.00	128	123.90	122.00	-125	7,118	-1.76%	大賣/鉅額交易
2022/06/16	3	131.50	7	133.71	125.00	-4	7,064	-0.06%
2022/06/15	6	130.42	5	131.30	129.00	1	7,025	0.01%
2022/06/14	53	133.92	52	131.80	134.00	1	7,084	0.01%
2022/06/13	14	133.04	43	132.41	132.50	-29	6,955	-0.42%
2022/06/10	43	133.51	43	134.40	133.50	0	6,900	0.00%
2022/06/09	50	135.34	47	133.56	135.50	3	6,731	0.04%
2022/06/08	18	134.39	16	133.78	135.50	2	6,649	0.03%
2022/06/07	56	136.01	56	141.15	134.00	0	6,439	0.00%
2022/06/06	20	139.85	15	139.43	139.50	5	5,902	0.08%
2022/06/02	170	143.73	158	143.74	138.50	12	5,674	0.21%	大買/大賣/
2022/06/01	113	141.56	23	135.57	142.00	90	4,842	1.86%	大買/
2022/05/31	56	131.84	39	129.92	129.50	17	4,620	0.37%
2022/05/30	3	125.67	7	124.21	128.50	-4	3,995	-0.10%
2022/05/27	1	117.50	13	115.96	117.00	-12	3,813	-0.31%
2022/05/26	2	113.25	8	113.94	113.00	-6	3,737	-0.16%
2022/05/25	1	117.50	3	117.33	118.00	-2	3,635	-0.06%
2022/05/24	7	115.50	7	115.71	115.00	0	3,587	0.00%
2022/05/23	31	117.95	36	118.29	115.00	-5	3,511	-0.14%
2022/05/20	57	111.89	7	111.14	112.50	50	3,360	1.49%
2022/05/19	1	108.00	2	110.00	110.50	-1	3,287	-0.03%
2022/05/18	1	110.50	0	0.00	109.00	1	3,250	0.03%
2022/05/17	0	0.00	1	110.50	110.00	-1	3,217	-0.03%
2022/05/12	4	109.38	3	108.33	107.00	1	3,230	0.03%
2022/05/11	1	109.00	2.1	109.00	108.00	-1.1	3,274	-0.03%
2022/05/10	2	104.50	1	106.00	108.50	1	3,309	0.03%
2022/05/09	2	106.00	1	106.50	105.00	1	3,310	0.03%
2022/05/06	4	108.13	11	109.14	109.00	-7	3,255	-0.21%
2022/05/05	31	108.50	13	108.65	109.00	18	3,061	0.59%
2022/05/03	2	91.00	0	0.00	91.00	2	2,924	0.07%
2022/04/29	1	89.90	0	0.00	89.90	1	2,942	0.03%
2022/04/28	11	88.80	10	89.92	88.80	1	2,956	0.03%
2022/04/27	3	91.13	5	90.30	90.30	-2	2,968	-0.07%
2022/04/26	4	94.50	4	99.85	94.50	0	2,940	0.00%
2022/04/25	1	100.00	2	100.25	99.50	-1	2,915	-0.03%
2022/04/21	1	102.50	1	103.00	103.00	0	2,937	0.00%
2022/04/20	0	0.00	3	103.00	102.50	-3	2,970	-0.10%
2022/04/18	1	100.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	3	106.00	0	0.00	103.00	3	3,093	0.10%
2022/04/14	1	106.00	0	0.00	104.50	1	3,271	0.03%
2022/04/13	1	103.00	1	103.00	105.50	0	3,424	0.00%
2022/04/12	3	101.50	0	0.00	101.50	3	3,563	0.08%
2022/04/08	0	0.00	1	109.50	107.50	-1	4,669	-0.02%
2022/04/07	10	105.00	0	0.00	104.50	10	4,719	0.21%
2022/03/30	16	114.31	16	115.00	114.00	0	4,785	0.00%
2022/03/28	0.1	109.00	0	0.00	110.50	0.1	4,781	0.00%
2022/03/25	28	111.96	23	115.43	112.00	5	4,821	0.10%
2022/03/24	2	116.00	0	0.00	115.00	2	4,831	0.04%
2022/03/23	4	116.63	5	116.00	115.00	-1	4,821	-0.02%
2022/03/22	22	114.50	23	112.52	114.50	-1	4,731	-0.02%
2022/03/21	8	114.13	1	115.00	113.50	7	4,698	0.15%
2022/03/18	7	113.79	7	113.57	114.00	0	4,571	0.00%
2022/03/17	2	110.25	5	109.30	112.00	-3	4,381	-0.07%
2022/03/16	1	105.00	1	107.00	105.00	0	4,250	0.00%
2022/03/15	2	106.75	2	108.25	104.50	0	4,258	0.00%
2022/03/10	1	104.00	4	105.00	105.00	-3	4,433	-0.07%
2022/03/09	3	100.67	1	102.00	101.50	2	4,465	0.04%
2022/03/08	1	100.00	1	99.70	99.50	0	4,506	0.00%
2022/03/07	1	100.00	0	0.00	100.50	1	4,530	0.02%
2022/03/04	1	106.00	15	105.00	104.00	-14	4,592	-0.30%
2022/03/03	15	107.50	2	106.25	107.50	13	4,639	0.28%
2022/03/02	0	0.00	4	106.25	107.00	-4	4,656	-0.09%
2022/03/01	1	105.50	0	0.00	105.00	1	4,669	0.02%
2022/02/25	1	102.50	3	101.67	100.50	-2	4,707	-0.04%
2022/02/24	3	102.00	5	100.20	100.00	-2	4,761	-0.04%
2022/02/23	3	103.83	1	105.50	105.00	2	4,784	0.04%
2022/02/22	2	103.75	0	0.00	102.50	2	4,844	0.04%
2022/02/21	1	107.00	1	107.00	107.00	0	4,925	0.00%
2022/02/18	3	107.00	2	107.50	108.00	1	5,320	0.02%
2022/02/17	1	108.00	1	108.00	107.50	0	5,449	0.00%
2022/02/16	4	108.25	2	107.75	107.50	2	5,636	0.04%
2022/02/15	1	106.00	0	0.00	105.50	1	5,668	0.02%
2022/02/14	1	106.00	1	106.50	106.50	0	5,841	0.00%
2022/02/11	3	109.50	3	111.67	111.00	0	5,846	0.00%
2022/02/10	0	0.00	2	110.00	108.00	-2	5,829	-0.03%
2022/02/09	1	106.50	6	105.42	107.50	-5	5,840	-0.09%
2022/02/08	1	102.50	0	0.00	102.50	1	6,052	0.02%
2022/02/07	2	99.75	0	0.00	100.50	2	6,398	0.03%
2022/01/26	0	101.00	0	0.00	99.00	0	6,524	0.00%
2022/01/25	1	102.00	0	0.00	101.00	1	6,685	0.01%
2022/01/24	0	0.00	1	99.90	102.50	-1	7,098	-0.01%
2022/01/21	0	0.00	2	101.00	101.00	-2	7,381	-0.03%
2022/01/20	2	102.25	3	104.17	103.00	-1	7,399	-0.01%
2022/01/19	1	100.00	1	102.00	104.00	0	7,397	0.00%
2022/01/18	1	102.50	1	103.00	101.00	0	7,460	0.00%
2022/01/17	1	102.00	12	103.50	103.50	-11	7,513	-0.15%
2022/01/14	2	99.65	1	99.80	99.50	1	7,580	0.01%
2022/01/13	3	100.43	0	0.00	101.00	3	7,647	0.04%
2022/01/12	2	99.05	0	0.00	98.90	2	7,684	0.03%
2022/01/11	10	101.00	2.2	101.50	101.00	7.8	7,749	0.10%
2022/01/10	2.3	104.12	1	104.50	104.00	1.3	7,785	0.02%
2022/01/07	2	104.00	0	0.00	103.00	2	7,876	0.03%
2022/01/06	4	112.25	4	114.13	111.50	0	7,712	0.00%
2022/01/05	1	118.00	11	118.55	117.00	-10	7,612	-0.13%
2022/01/04	10	123.20	14	122.32	121.00	-4	7,481	-0.05%
2022/01/03	107	122.16	109	122.56	123.00	-2	7,037	-0.03%	大買/大賣/
2021/12/30	8	112.06	37	112.00	114.00	-29	6,408	-0.45%
2021/12/29	2	110.75	2	110.75	109.50	0	6,357	0.00%
2021/12/28	10	111.40	11	111.73	112.00	-1	6,375	-0.02%
2021/12/27	2	107.75	3	107.67	108.00	-1	6,367	-0.02%
2021/12/24	2	108.25	2	110.25	108.50	0	6,380	0.00%
2021/12/23	1.1	110.98	7	111.50	110.50	-6	6,389	-0.09%
2021/12/22	7	112.79	2	112.50	111.00	5	6,403	0.08%
2021/12/21	4	112.50	0	0.00	112.50	4	6,376	0.06%
2021/12/20	2	111.50	2	111.50	111.50	0	6,317	0.00%
2021/12/17	2	110.00	1	111.00	108.50	1	6,275	0.02%
2021/12/16	3	110.17	11	110.05	111.00	-8	6,245	-0.13%
2021/12/15	5	106.90	6	107.00	107.00	-1	6,192	-0.02%
2021/12/14	0	0.00	3	104.50	103.00	-3	6,212	-0.05%
2021/12/13	1	105.50	0	0.00	105.50	1	6,229	0.02%
2021/12/10	1	107.00	1	107.00	107.00	0	6,300	0.00%
2021/12/09	13	108.23	6	108.67	108.00	7	6,327	0.11%
2021/12/08	19	113.32	12	112.63	111.50	7	6,324	0.11%
2021/12/07	10	111.45	24	112.23	110.00	-14	6,279	-0.22%
2021/12/06	1	110.00	1	107.50	108.00	0	6,202	0.00%
2021/12/03	0	0.00	1	109.50	110.00	-1	6,240	-0.02%
2021/12/02	1	106.50	3	107.33	106.50	-2	6,317	-0.03%
2021/12/01	0	0.00	5	108.50	109.50	-5	6,490	-0.08%
2021/11/30	23	107.70	19	107.63	107.50	4	6,584	0.06%
2021/11/29	1	106.00	2	103.00	105.00	-1	6,686	-0.01%
2021/11/26	2	103.00	7	105.57	103.00	-5	7,170	-0.07%
2021/11/25	1	106.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	1	106.50	3	106.00	108.00	-2	7,746	-0.03%
2021/11/23	1	109.00	12	107.58	107.00	-11	7,756	-0.14%
2021/11/22	2	111.00	12	112.46	111.50	-10	7,789	-0.13%
2021/11/18	15	115.43	5	113.90	113.00	10	8,050	0.12%
2021/11/17	74	116.49	65	116.58	116.00	9	8,100	0.11%
2021/11/16	6	112.08	4	113.13	114.50	2	7,883	0.03%
2021/11/15	50	110.82	30.5	114.02	111.00	19.5	7,889	0.25%
2021/11/12	10	110.00	5	109.80	110.00	5	7,882	0.06%
2021/11/11	29	109.40	31	111.26	108.00	-2	7,990	-0.03%
2021/11/10	1	107.50	1.3	108.15	109.50	-0.3	7,972	0.00%
2021/11/09	4	107.50	2	107.50	106.50	2	8,086	0.02%
2021/11/08	14	106.14	4	106.38	105.00	10	8,172	0.12%
2021/11/05	180	109.52	176	110.12	109.50	4	8,241	0.05%	大買/大賣/
2021/11/04	237	113.66	232	110.39	114.00	5	8,233	0.06%	大買/大賣/
2021/11/03	79	104.70	76	104.00	104.00	3	8,120	0.04%
2021/11/02	12	105.33	11	104.82	103.00	1	8,208	0.01%
2021/11/01	167	108.56	163	108.22	108.50	4	8,265	0.05%	大買/大賣/
2021/10/29	4.3	103.19	23	102.75	104.50	-18.7	8,134	-0.23%
2021/10/28	0	93.70	0	0.00	95.00	0	8,069	0.00%
2021/10/27	13	94.21	16.1	94.46	94.30	-3.1	8,367	-0.04%
2021/10/26	54	92.16	53	95.43	91.90	1	8,858	0.01%
2021/10/25	1	95.00	1	95.00	95.00	0	9,203	0.00%
2021/10/22	1	93.30	4	94.60	94.60	-3	9,425	-0.03%
2021/10/21	40	92.30	36	93.72	92.00	4	9,740	0.04%
2021/10/20	29	92.86	29	92.88	93.00	0	10,221	0.00%
2021/10/19	11	92.35	13	91.65	92.30	-2	10,853	-0.02%
2021/10/18	32	88.14	30	88.97	89.00	2	10,786	0.02%
2021/10/15	7	87.79	7	88.44	87.40	0	10,793	0.00%
2021/10/14	15	82.43	20	82.71	83.00	-5	11,096	-0.05%
2021/10/13	29	80.39	28	84.21	80.20	1	11,457	0.01%
2021/10/12	2	84.00	4	85.53	86.40	-2	11,491	-0.02%
2021/10/08	3	85.63	1	87.50	84.90	2	11,571	0.02%
2021/10/07	3	85.73	5	85.42	86.00	-2	11,733	-0.02%
2021/10/06	7	80.53	7	81.96	80.10	0	12,184	0.00%
2021/10/05	0.1	81.90	2	82.10	82.30	-1.9	12,470	-0.02%
2021/10/04	4	82.20	5	80.10	78.00	-1	12,523	-0.01%
2021/10/01	3	83.00	2	81.35	81.00	1	12,637	0.01%
2021/09/30	0	0.00	2	85.65	86.30	-2	12,804	-0.02%
2021/09/29	4	84.15	0	0.00	83.50	4	13,256	0.03%
2021/09/28	2	88.05	0	0.00	88.10	2	13,840	0.01%
2021/09/27	2	90.55	3	91.33	90.10	-1	14,190	-0.01%
2021/09/23	1	90.30	1	91.50	89.60	0	14,300	0.00%
2021/09/22	1	88.50	2	89.90	89.90	-1	14,379	-0.01%
2021/09/17	3	89.13	2	91.45	91.70	1	14,554	0.01%
2021/09/16	4	91.08	7	90.01	89.50	-3	14,684	-0.02%
2021/09/15	3	91.80	1	90.80	90.50	2	14,736	0.01%
2021/09/14	5	95.70	0	0.00	95.20	5	14,778	0.03%
2021/09/13	4	98.60	1	101.00	97.00	3	14,781	0.02%
2021/09/10	10	99.03	8	100.14	99.20	2	14,827	0.01%
2021/09/09	0	0.00	32	97.92	98.70	-32	14,969	-0.21%
2021/09/08	35	96.89	3	98.80	95.10	32	15,006	0.21%
2021/09/07	12	101.20	15	100.09	99.00	-3	15,080	-0.02%
2021/09/06	15	110.93	16	109.25	107.50	-1	15,011	-0.01%
2021/09/03	10	108.20	2	107.25	107.50	8	14,988	0.05%
2021/09/02	5	108.20	13	108.96	106.00	-8	15,287	-0.05%
2021/09/01	318	112.52	451	112.29	112.50	-133	15,216	-0.87%	大買/大賣/鉅額交易
2021/08/31	416	111.29	285	110.58	111.50	131	14,733	0.89%	大買/大賣/鉅額交易
2021/08/30	5	101.80	5	102.20	101.50	0	14,232	0.00%
2021/08/27	7	99.57	3	98.23	98.00	4	14,204	0.03%
2021/08/26	4	101.38	1	99.50	100.00	3	14,209	0.02%
2021/08/25	59	102.51	60	102.41	102.50	-1	14,202	-0.01%
2021/08/24	11	102.64	11.2	102.26	102.00	-0.2	14,278	0.00%
2021/08/23	6	99.80	3.2	100.34	99.90	2.8	14,228	0.02%
2021/08/20	14.1	96.66	8.5	96.91	96.10	5.6	14,188	0.04%
2021/08/19	7.5	95.82	2	95.70	93.00	5.5	14,048	0.04%
2021/08/18	2	98.20	7.3	99.18	99.50	-5.3	13,953	-0.04%
2021/08/17	6.3	96.22	8	96.00	93.80	-1.8	13,857	-0.01%
2021/08/16	15	100.37	14	100.50	100.00	1	13,743	0.01%
2021/08/13	79.3	98.72	82	104.87	98.30	-2.8	13,607	-0.02%
2021/08/12	7	106.21	11	107.36	106.50	-4	13,449	-0.03%
2021/08/11	103	103.49	120	104.36	103.50	-17	13,342	-0.13%	大買/大賣/
2021/08/10	183	107.90	184	107.54	108.00	-1	13,247	-0.01%	大買/大賣/
2021/08/09	36.1	110.90	8.5	108.68	108.00	27.6	13,046	0.21%
2021/08/06	73	119.56	71	122.72	119.50	2	12,877	0.02%
2021/08/05	6	123.08	16	124.53	126.50	-10	12,733	-0.08%
2021/08/04	16	123.28	13	129.04	122.00	3	12,643	0.02%
2021/08/03	165	128.97	172	129.16	129.00	-7	12,443	-0.06%	大買/大賣/
2021/08/02	67	128.08	63	125.48	129.00	4	12,241	0.03%
2021/07/30	84	126.84	73.4	130.64	122.50	10.6	11,960	0.09%
2021/07/29	15	122.43	18	122.78	129.50	-3	11,462	-0.03%
2021/07/28	13	119.77	4.5	118.90	118.00	8.5	11,060	0.08%
2021/07/27	256.4	130.98	248	129.93	131.00	8.4	10,822	0.08%	大買/大賣/
2021/07/26	27	128.24	22	129.48	128.50	5	10,455	0.05%
2021/07/23	22.5	119.67	59	120.48	124.50	-36.5	9,908	-0.37%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	78	98.26	364	100.10	96.40	-286	9,293	-3.08%	大賣/鉅額交易
2021/07/19	311	100.35	35.9	98.01	100.50	275.1	9,196	2.99%	大買/鉅額交易
2021/07/16	56	91.64	59	90.98	91.60	-3	9,152	-0.03%
2021/07/15	149	91.66	144	91.61	91.70	5	9,313	0.05%	大買/大賣/
2021/07/14	9	89.33	4.2	90.90	92.00	4.9	9,742	0.05%
2021/07/13	18	95.28	10	96.51	90.50	8	9,925	0.08%
2021/07/12	52.2	92.35	49	93.39	92.10	3.2	9,792	0.03%
2021/07/09	61	89.10	74	87.05	89.20	-13	9,648	-0.13%
2021/07/08	17	89.19	19	89.85	87.90	-2	9,818	-0.02%
2021/07/07	86	87.75	87.3	88.15	87.80	-1.3	9,891	-0.01%
2021/07/06	293	87.69	542.3	90.32	87.50	-249.3	9,768	-2.55%	大買/大賣/鉅額交易
2021/07/05	629	90.75	368	89.58	90.10	261	9,411	2.77%	大買/大賣/鉅額交易
2021/07/02	150	82.80	152	82.79	82.90	-2	8,978	-0.02%	大買/大賣/
2021/07/01	3	75.60	0	0.00	75.40	3	9,001	0.03%
2021/06/30	2	76.60	7	77.27	76.90	-5	8,982	-0.06%
2021/06/29	5	76.18	61	76.14	75.60	-56	9,002	-0.62%
2021/06/28	4	77.28	116	75.97	77.50	-112	9,085	-1.23%	大賣/鉅額交易
2021/06/25	11	75.35	16	73.86	75.70	-5	9,051	-0.06%
2021/06/24	0	0.00	3	73.47	73.20	-3	9,138	-0.03%
2021/06/23	4	72.00	5	72.58	73.50	-1	9,158	-0.01%
2021/06/22	4	70.75	2	70.30	69.40	2	9,395	0.02%
2021/06/21	2	71.10	1	71.10	69.80	1	9,391	0.01%
2021/06/18	123	73.73	127	73.68	73.70	-4	9,390	-0.04%	大買/大賣/
2021/06/17	2	72.00	5	71.70	72.50	-3	9,282	-0.03%
2021/06/16	53	71.54	35	71.75	72.00	18	9,499	0.19%
2021/06/15	94	70.70	85	70.63	70.80	9	9,433	0.10%
2021/06/11	19	71.25	15	70.63	70.40	4	9,510	0.04%
2021/06/10	423	72.23	294	73.16	70.40	129	10,042	1.28%	大買/大賣/鉅額交易
2021/06/09	7	66.79	7	66.70	66.70	0	10,067	0.00%
2021/06/08	10	65.75	2	67.70	65.30	8	10,057	0.08%
2021/06/07	2	64.95	0	0.00	64.90	2	10,019	0.02%
2021/06/04	2	66.90	8	67.06	66.70	-6	9,968	-0.06%
2021/06/03	1	66.80	1	67.00	66.80	0	9,928	0.00%
2021/06/02	8	66.75	1	67.10	65.50	7	9,873	0.07%
2021/06/01	14	68.87	2	69.35	67.90	12	9,790	0.12%
2021/05/31	7	65.44	11	67.05	68.30	-4	9,589	-0.04%
2021/05/28	3	62.47	2	64.60	62.10	1	9,445	0.01%
2021/05/26	2	61.00	0	0.00	61.30	2	9,410	0.02%
2021/05/25	2	62.25	1	63.50	62.00	1	9,403	0.01%
2021/05/24	2	58.70	1	60.60	60.20	1	9,372	0.01%
2021/05/20	2	56.65	1	58.40	55.80	1	9,406	0.01%
2021/05/19	0	0.00	1	56.80	58.50	-1	9,444	-0.01%
2021/05/18	2	57.05	3	56.03	57.30	-1	9,418	-0.01%
2021/05/17	4	52.65	0	0.00	52.10	4	9,394	0.04%
2021/05/14	0	0.00	1	61.00	57.80	-1	9,352	-0.01%
2021/05/13	48	60.00	48	60.56	60.00	0	9,291	0.00%
2021/05/12	2	60.55	4	60.43	60.10	-2	9,227	-0.02%
2021/05/11	2	63.55	4	63.50	63.50	-2	9,090	-0.02%
2021/05/10	3	73.13	0	0.00	70.50	3	9,024	0.03%
2021/05/07	7	68.90	39	69.18	74.80	-32	9,028	-0.35%
2021/05/06	4	70.00	0	0.00	69.60	4	8,992	0.04%
2021/05/04	30	71.40	5	72.00	74.00	25	9,026	0.28%
2021/05/03	9	78.20	14	78.54	77.40	-5	9,009	-0.06%
2021/04/29	4	81.30	4	81.95	81.10	0	9,069	0.00%
2021/04/28	11	82.93	18	82.10	82.00	-7	9,119	-0.08%
2021/04/27	7	80.00	15	79.93	79.50	-8	9,182	-0.09%
2021/04/26	30	83.30	28	84.56	82.60	2	9,326	0.02%
2021/04/23	35	84.31	16	84.36	86.40	19	9,285	0.20%
2021/04/22	8	82.75	35	84.09	79.70	-27	9,037	-0.30%
2021/04/21	11	81.86	10	80.38	79.90	1	8,824	0.01%
2021/04/20	373	78.87	371	78.41	79.00	2	8,598	0.02%	大買/大賣/
2021/04/19	128	75.22	173	73.08	76.50	-45	8,132	-0.55%	大買/大賣/
2021/04/16	15	66.67	11	68.05	69.60	4	7,791	0.05%
2021/04/15	11	63.75	16	63.29	63.30	-5	7,526	-0.07%
2021/04/14	39	61.78	44	61.05	62.00	-5	7,463	-0.07%
2021/04/13	50	61.61	19	62.62	61.90	31	7,768	0.40%
2021/04/12	0	0.00	14	59.85	60.50	-14	7,568	-0.18%
2021/04/09	6	61.22	6	60.53	60.00	0	7,649	0.00%
2021/04/08	2	61.95	10	62.08	61.80	-8	7,673	-0.10%
2021/04/07	20	61.60	14	61.14	61.50	6	7,607	0.08%
2021/04/06	5	57.56	56	57.61	57.80	-51	7,339	-0.69%
2021/04/01	4	57.45	1	59.00	57.40	3	7,523	0.04%
2021/03/31	3	59.30	7	60.84	58.90	-4	8,008	-0.05%
2021/03/30	7	59.53	5	59.88	59.00	2	8,018	0.02%
2021/03/29	8	58.90	11	59.66	59.50	-3	8,400	-0.04%
2021/03/26	12	57.68	8	58.21	57.10	4	8,614	0.05%
2021/03/25	27	58.83	37	58.39	56.90	-10	9,155	-0.11%
2021/03/24	2	55.85	4	56.38	55.50	-2	9,500	-0.02%
2021/03/23	50	56.12	54	56.73	55.60	-4	9,648	-0.04%
2021/03/22	13	56.82	3	56.90	56.80	10	9,865	0.10%
2021/03/19	11	58.35	31.1	57.16	58.40	-20.1	10,337	-0.19%
2021/03/18	34	55.46	34	55.49	55.40	0	10,389	0.00%
2021/03/17	12	56.92	6	56.03	56.10	6	10,372	0.06%
2021/03/16	471	56.91	480	58.44	56.30	-9	10,286	-0.09%	大買/大賣/
2021/03/15	122	56.19	42	57.34	58.00	80	9,652	0.83%	大買/
2021/03/12	5	51.40	36	50.63	52.80	-31	9,297	-0.33%
2021/03/11	5	49.64	34	49.96	50.00	-29	9,257	-0.31%
2021/03/10	0	46.35	25	48.33	48.25	-25	9,307	-0.27%
2021/03/09	2	47.95	0	0.00	47.70	2	9,562	0.02%
2021/03/04	1	50.50	1	51.80	50.50	0	9,753	0.00%
2021/03/03	1	51.20	0	0.00	51.30	1	9,888	0.01%
2021/03/02	2	52.40	11	52.70	51.30	-9	10,766	-0.08%
2021/02/26	4	51.95	2	51.40	51.40	2	11,028	0.02%
2021/02/25	19	51.20	19	52.80	51.20	0	11,114	0.00%
2021/02/24	2	52.15	1	51.90	51.70	1	11,160	0.01%
2021/02/23	0	0.00	1	52.00	51.10	-1	11,185	-0.01%
2021/02/22	6	51.85	7	52.33	51.80	-1	11,186	-0.01%
2021/02/19	2	50.00	8	50.63	51.00	-6	11,118	-0.05%
2021/02/18	2	48.23	7	48.97	49.15	-5	11,114	-0.04%
2021/02/17	1	49.00	17	47.89	48.80	-16	11,193	-0.14%
2021/02/05	10	45.80	1	45.45	45.15	9	11,257	0.08%
2021/02/03	7	46.95	0	0.00	46.45	7	11,645	0.06%
2021/02/02	0	0.00	1	46.80	46.60	-1	11,821	-0.01%
2021/02/01	9	45.66	6	46.50	45.70	3	12,061	0.02%
2021/01/29	1	46.40	0	0.00	46.40	1	12,077	0.01%
2021/01/28	4	48.16	0	0.00	48.05	4	12,073	0.03%
2021/01/27	5	49.55	0	0.00	49.60	5	12,100	0.04%
2021/01/26	15	50.43	3	51.10	49.95	12	12,120	0.10%
2021/01/25	4	50.53	0	0.00	51.30	4	12,157	0.03%
2021/01/22	8	50.01	30.7	50.14	51.10	-22.7	12,198	-0.19%
2021/01/21	22	49.57	8	49.26	48.65	14	12,181	0.11%
2021/01/20	15	50.17	6	51.15	50.10	9	12,378	0.07%
2021/01/19	10	53.52	4	53.40	52.80	6	12,384	0.05%
2021/01/18	4	50.90	1	52.20	52.20	3	12,257	0.02%
2021/01/15	9	52.90	1	52.80	52.10	8	12,308	0.06%
2021/01/14	1	51.70	36	53.18	53.60	-35	12,316	-0.28%
2021/01/13	5	51.00	8	51.44	51.60	-3	12,360	-0.02%
2021/01/12	7	51.31	10	51.66	50.90	-3	12,425	-0.02%
2021/01/11	20	52.64	3	52.50	52.80	17	12,655	0.13%
2021/01/08	2	52.25	20	51.90	51.80	-18	13,263	-0.14%
2021/01/07	13	53.62	12	53.40	53.40	1	13,330	0.01%
2021/01/06	35	54.92	56	55.22	53.00	-21	13,483	-0.16%
2021/01/05	0	0.00	18.1	52.65	52.70	-18.1	13,225	-0.14%
2021/01/04	31	53.43	28	52.74	53.50	3	13,785	0.02%
2020/12/31	9.1	52.86	28	52.32	52.90	-18.9	14,519	-0.13%
2020/12/30	9	52.19	38	51.67	51.60	-29	14,780	-0.20%
2020/12/29	10	52.39	3	51.97	51.30	7	14,746	0.05%
2020/12/28	85	52.67	92	53.63	52.40	-7	14,743	-0.05%
2020/12/25	23	53.54	20	53.24	53.00	3	14,552	0.02%
2020/12/24	23	51.74	16	51.23	50.90	7	14,081	0.05%
2020/12/23	46	52.56	28	51.72	51.20	18	13,990	0.13%
2020/12/22	231	51.47	164	52.16	50.80	67	13,700	0.49%	大買/大賣/
2020/12/21	82	51.76	76	50.12	52.90	6	13,544	0.04%
2020/12/18	63	48.87	40	49.24	48.15	23	13,298	0.17%
2020/12/17	14	45.83	13	46.24	46.50	1	13,354	0.01%
2020/12/16	48	46.35	1	46.25	45.70	47	13,711	0.34%
2020/12/15	239	45.88	198	48.33	44.65	41	13,772	0.30%	大買/大賣/
2020/12/14	3	47.20	27	48.01	49.40	-24	13,220	-0.18%
2020/12/11	6	44.75	7	44.34	44.95	-1	12,873	-0.01%
2020/12/10	3	44.20	12	44.41	44.70	-9	12,807	-0.07%
2020/12/09	42	45.38	40	45.30	45.35	2	12,742	0.02%
2020/12/08	36	45.49	8	45.49	45.65	28	12,656	0.22%
2020/12/07	3	43.88	4	43.53	43.35	-1	12,547	-0.01%
2020/12/04	6	45.51	8	45.29	44.60	-2	12,490	-0.02%
2020/12/03	35	46.10	22	46.72	45.25	13	12,427	0.10%
2020/12/02	10	44.91	10	44.67	44.45	0	12,171	0.00%
2020/12/01	47	45.02	54	44.78	45.15	-7	12,125	-0.06%
2020/11/30	17.2	45.24	1	44.75	44.75	16.2	12,054	0.13%
2020/11/27	95.1	46.61	92	46.70	45.80	3.1	12,014	0.03%
2020/11/26	200	48.28	285.2	48.05	46.60	-85.2	11,865	-0.72%	大買/大賣/
2020/11/25	135	42.78	102	43.46	46.20	33	10,989	0.30%	大買/大賣/
2020/11/24	94	42.20	43	43.16	42.00	51	10,673	0.48%
2020/11/23	31	42.58	31	42.71	42.60	0	10,663	0.00%
2020/11/20	0	0.00	2	41.80	42.15	-2	10,739	-0.02%
2020/11/19	2	40.70	0	0.00	40.70	2	10,697	0.02%
2020/11/18	1	40.85	6	40.79	40.55	-5	10,809	-0.05%
2020/11/17	0	0.00	5	41.28	40.70	-5	10,776	-0.05%
2020/11/16	14	41.79	2	41.35	41.05	12	10,733	0.11%
2020/11/13	37	42.51	69	41.93	42.05	-32	10,637	-0.30%
2020/11/12	232	42.69	227	43.29	42.55	5	10,542	0.05%	大買/大賣/
2020/11/11	0	0.00	5	42.25	42.50	-5	10,249	-0.05%
2020/11/10	74	42.10	64	43.13	42.25	10	10,302	0.10%
2020/11/09	6	42.96	14	43.01	43.80	-8	10,155	-0.08%
2020/11/06	3	41.85	6	41.48	40.80	-3	9,901	-0.03%
2020/11/05	2	41.00	0	0.00	41.00	2	9,856	0.02%
2020/11/04	1	40.20	0	0.00	40.30	1	9,819	0.01%
2020/11/02	13	38.99	12	39.58	38.95	1	9,719	0.01%
2020/10/30	2	41.50	2	41.60	40.10	0	9,624	0.00%
2020/10/29	4	41.05	6	40.83	41.00	-2	9,536	-0.02%
2020/10/28	134	42.21	133	42.82	42.20	1	9,447	0.01%	大買/大賣/
2020/10/27	0	0.00	73	41.35	42.30	-73	9,165	-0.80%
2020/10/26	5	40.40	2	41.13	40.95	3	9,050	0.03%
2020/10/23	4	41.55	0	0.00	41.20	4	8,939	0.04%
2020/10/21	175	43.02	75	43.24	42.55	100	8,719	1.15%	大買/
2020/10/20	33	42.32	34	42.92	42.30	-1	8,530	-0.01%
2020/10/19	2	42.38	22	42.35	43.20	-20	8,423	-0.24%
2020/10/16	210	43.03	195	46.00	41.40	15	8,114	0.18%	大買/大賣/
2020/10/15	102	43.67	104	43.78	43.65	-2	7,442	-0.03%	大買/大賣/
2020/10/14	18	44.09	26	43.82	43.70	-8	7,267	-0.11%
2020/10/13	132	43.47	134	43.52	44.05	-2	7,006	-0.03%	大買/大賣/
2020/10/12	41	42.93	51	43.17	43.00	-10	6,678	-0.15%
2020/10/08	60	40.39	36	40.21	41.20	24	6,058	0.40%
2020/10/07	23	38.60	22	38.17	39.35	1	5,172	0.02%
2020/10/06	3	35.33	4	35.25	35.80	-1	4,764	-0.02%
2020/10/05	9	34.69	78	34.69	35.30	-69	4,679	-1.47%
2020/09/30	35	32.76	59	33.45	33.50	-24	4,562	-0.53%
2020/09/29	3	32.70	0	0.00	32.55	3	4,516	0.07%
2020/09/28	5	34.45	1	34.45	34.30	4	4,508	0.09%
2020/09/25	5	34.59	2	34.88	34.60	3	4,452	0.07%
2020/09/24	9	36.84	13	36.65	36.30	-4	4,221	-0.09%
2020/09/23	20	36.67	13.1	36.63	36.25	7	3,918	0.18%
2020/09/22	76	35.77	20	36.28	37.10	56	3,531	1.59%
2020/09/21	143	34.82	139	34.38	35.35	4	2,783	0.14%	大買/大賣/
2020/09/18	4	31.59	5	31.30	32.15	-1	2,251	-0.04%
2020/09/17	2	28.70	1	28.70	29.25	1	1,935	0.05%
2020/09/16	0	0.00	1	29.05	28.80	-1	1,923	-0.05%
2020/09/15	0	0.00	1	28.90	28.95	-1	1,920	-0.05%
2020/09/11	3	28.33	0	0.00	28.10	3	1,938	0.15%
2020/09/10	2	28.95	0	0.00	28.70	2	1,935	0.10%
2020/09/08	1	29.45	0	0.00	28.80	1	1,938	0.05%
2020/09/04	1.1	29.23	3	29.90	29.60	-1.9	1,943	-0.10%
2020/09/03	0	0.00	120	29.87	29.95	-120	1,944	-6.17%	大賣/鉅額交易
2020/09/02	2	30.48	2	30.38	30.75	0	2,006	0.00%
2020/09/01	1	29.70	8	29.66	29.90	-7	2,010	-0.35%
2020/08/31	3	29.95	2	29.70	29.30	1	1,989	0.05%
2020/08/28	6	30.00	1	30.15	30.00	5	1,961	0.25%
2020/08/27	32	30.42	5	30.55	30.95	27	1,923	1.40%
2020/08/26	38	30.14	4	30.98	31.45	34	1,811	1.88%
2020/08/25	60	29.64	1	29.30	29.20	59	1,644	3.59%
2020/08/24	2	29.18	0	0.00	29.80	2	1,579	0.13%
2020/08/20	3	26.77	0	0.00	26.50	3	1,416	0.21%
2020/08/17	0	0.00	2	29.48	29.35	-2	1,371	-0.15%
2020/08/14	3	30.12	10	30.65	29.90	-7	1,341	-0.52%
2020/08/13	10	29.20	0.3	29.45	29.45	9.7	1,194	0.81%
2020/08/11	1	28.30	0	0.00	28.35	1	1,141	0.09%
2020/08/10	2	28.60	0	0.00	28.40	2	1,138	0.18%
2020/08/06	0	0.00	2	28.25	28.25	-2	1,125	-0.18%
2020/07/31	1	27.15	1	27.15	27.45	0	1,143	0.00%
2020/07/29	0	0.00	1	26.40	26.50	-1	1,153	-0.09%
2020/07/28	3	26.65	0	0.00	25.70	3	1,154	0.26%
2020/07/27	2	26.80	0	0.00	26.70	2	1,148	0.17%
2020/07/24	1	27.35	0	0.00	27.30	1	1,146	0.09%
2020/07/21	0	0.00	1	27.85	27.80	-1	1,118	-0.09%
2020/07/20	2.1	26.70	0	0.00	27.50	2.1	1,118	0.18%
2020/07/16	1	27.95	0	0.00	27.80	1	1,109	0.09%
2020/07/10	2	28.53	0	0.00	28.30	2	1,094	0.18%
2020/07/09	0	0.00	0.5	29.50	29.60	-0.5	1,080	-0.05%
2020/07/08	0	0.00	1	29.75	29.65	-1	1,060	-0.09%
2020/07/07	10	29.94	6	30.40	29.55	4	1,044	0.38%
2020/07/06	0	0.00	3	30.50	30.60	-3	943	-0.32%
2020/07/02	1	29.10	1	29.05	29.10	0	864	0.00%
2020/07/01	0	0.00	4	28.81	28.80	-4	846	-0.47%
2020/06/30	1	27.95	0	0.00	28.25	1	826	0.12%
2020/06/29	1	28.35	0	0.00	28.80	1	801	0.12%
2020/06/24	0	0.00	3	28.95	29.05	-3	774	-0.39%
2020/06/22	2	27.80	0	0.00	27.80	2	717	0.28%
2020/06/19	6	27.99	7	28.56	28.15	-1	717	-0.14%
2020/06/18	2	27.60	1	27.75	27.55	1	693	0.14%
2020/06/15	1	26.50	0	0.00	26.45	1	675	0.15%
2020/06/10	7	28.21	8	28.16	28.20	-1	651	-0.15%
2020/05/28	1	24.90	0	0.00	24.55	1	479	0.21%
2020/05/27	0	0.00	0.9	24.95	25.00	-0.9	480	-0.19%
2020/05/25	3	24.08	2	24.95	25.65	1	469	0.21%
2020/05/21	1	25.40	0	0.00	25.35	1	460	0.22%
2020/05/15	0	0.00	1	24.30	24.30	-1	469	-0.21%
2020/05/14	3	25.63	0	0.00	24.70	3	468	0.64%
2020/05/08	0	0.00	2	25.20	25.40	-2	441	-0.45%
2020/05/07	2	24.80	0	0.00	25.70	2	435	0.46%
2020/04/27	0	0.00	1	22.30	22.30	-1	418	-0.24%
2020/04/23	1	21.80	0	0.00	21.80	1	419	0.24%
2020/04/22	1	21.00	0	0.00	21.55	1	414	0.24%
2020/04/20	1	21.90	0	0.00	21.90	1	405	0.25%
2020/04/17	0	0.00	2	21.90	21.75	-2	404	-0.49%
2020/04/15	1	21.30	0	0.00	21.45	1	394	0.25%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	2	20.25	1	20.30	20.00	1	389	0.26%
2020/04/10	1	19.90	0	0.00	20.10	1	394	0.25%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/03/11	0	0.00	10	25.15	24.50	-10	835	-1.20%
2020/02/24	1	26.25	0	0.00	26.35	1	804	0.12%
2020/02/19	0	0.00	1	26.45	26.70	-1	777	-0.13%
2020/02/17	1	26.05	0	0.00	26.05	1	774	0.13%
2020/02/14	1	25.70	1	26.05	26.25	0	772	0.00%
2020/02/10	1	24.90	0	0.00	25.00	1	775	0.13%
2020/02/05	0	0.00	1	25.70	25.40	-1	778	-0.13%
2020/02/03	1	24.70	0	0.00	24.00	1	784	0.13%
2020/01/30	2	25.93	0	0.00	25.45	2	799	0.25%
2019/12/16	0	0.00	2	30.40	30.50	-2	867	-0.23%
2019/12/13	0	0.00	0.1	28.70	28.80	-0.1	809	-0.01%
2019/12/06	2	28.70	2	30.15	30.15	0	607	0.00%
2019/12/03	0	0.00	0.1	26.95	27.10	-0.1	562	-0.01%
2019/11/22	1	27.60	0	0.00	27.55	1	600	0.17%
2019/10/31	0	0.00	2	29.43	29.10	-2	691	-0.29%
2019/10/28	0	0.00	3	30.87	30.60	-3	667	-0.45%
2019/10/25	2	30.00	6	30.05	30.50	-4	613	-0.65%
2019/10/23	1	29.75	0	0.00	29.25	1	566	0.18%
2019/10/14	0	0.00	1	28.00	28.00	-1	638	-0.16%
2019/10/08	1	28.15	0	0.00	27.85	1	637	0.16%
2019/10/02	0	0.00	1	28.10	27.75	-1	633	-0.16%
2019/09/27	1	27.55	0	0.00	27.15	1	629	0.16%
2019/09/24	1	28.90	5	28.90	28.90	-4	630	-0.63%
2019/09/20	2	29.08	2	28.85	28.80	0	619	0.00%
2019/09/19	3	29.35	5	29.25	29.20	-2	610	-0.33%
2019/09/18	0	0.00	1	27.90	27.85	-1	544	-0.18%
2019/09/17	1	27.40	0	0.00	27.60	1	560	0.18%
2019/09/11	0	0.00	3	27.83	27.70	-3	568	-0.53%
2019/09/10	1	28.75	0	0.00	28.70	1	579	0.17%
2019/09/06	2	29.18	0	0.00	29.15	2	563	0.35%
2019/09/04	1	29.10	0	0.00	29.10	1	562	0.18%
2019/09/03	1	29.05	1	29.40	28.90	0	561	0.00%
2019/08/30	1	29.00	0	0.00	28.75	1	558	0.18%
2019/08/29	2	28.60	0	0.00	28.65	2	556	0.36%
2019/08/28	2	29.25	0	0.00	28.80	2	554	0.36%
2019/08/26	1	27.65	1	27.70	27.65	0	540	0.00%
2019/08/22	2	28.85	4	28.88	28.70	-2	536	-0.37%
2019/08/21	0	0.00	1	29.35	29.55	-1	515	-0.19%
2019/08/20	5	29.92	1	29.85	29.40	4	509	0.78%
2019/08/19	1	28.25	0	0.00	28.20	1	445	0.22%
2019/08/08	0	0.00	1	27.15	26.95	-1	447	-0.22%
2019/07/31	1	28.30	0	0.00	28.25	1	457	0.22%
2019/07/29	0	0.00	1	29.10	29.00	-1	454	-0.22%
2019/07/25	1	29.65	1	29.35	29.40	0	480	0.00%
2019/07/24	1	30.25	1	29.60	29.50	0	472	0.00%
2019/07/19	1	28.90	0	0.00	28.90	1	430	0.23%
2019/07/18	0	0.00	1	29.55	29.05	-1	428	-0.23%
2019/07/17	2	29.05	1	29.10	29.25	1	421	0.24%
2019/07/16	3	29.25	4	29.20	29.80	-1	396	-0.25%
2019/07/11	1	26.70	0	0.00	26.80	1	414	0.24%
2019/07/08	0	0.00	1	27.40	27.15	-1	452	-0.22%
2019/07/05	1	26.90	0	0.00	27.05	1	447	0.22%
2019/07/03	0	0.00	1	27.10	26.70	-1	451	-0.22%
2019/07/01	0	0.00	5	26.56	26.30	-5	455	-1.10%
2019/06/24	0	0.00	10	26.65	26.35	-10	461	-2.17%
2019/06/21	1	26.50	5	26.60	25.65	-4	447	-0.89%
2019/06/18	1	26.45	6	26.47	25.65	-5	453	-1.10%
2019/06/03	0	0.00	1	24.80	24.75	-1	482	-0.21%
2019/05/13	1	26.10	0	0.00	25.60	1	704	0.14%
2019/05/09	1	27.10	0	0.00	27.10	1	709	0.14%
2019/04/17	1	31.75	2	31.30	31.30	-1	832	-0.12%
2019/04/11	0	0.00	2	30.28	30.15	-2	769	-0.26%
2019/04/09	1	30.10	0	0.00	30.10	1	800	0.12%
2019/04/08	1	30.15	0	0.00	30.25	1	802	0.12%
2019/03/27	0	0.00	1	28.90	29.30	-1	849	-0.12%
2019/02/20	1	33.05	1	32.90	32.95	0	1,597	0.00%
2019/02/19	0	0.00	2	33.55	33.25	-2	1,593	-0.13%
2019/02/18	1	33.10	1	33.40	33.25	0	1,597	0.00%
2019/02/14	1	33.30	11	33.59	32.95	-10	1,575	-0.63%
2019/02/12	1	32.05	0	0.00	32.45	1	1,507	0.07%
2019/01/21	0	0.00	1	31.00	31.00	-1	1,553	-0.06%
2019/01/18	1	30.70	0	0.00	31.10	1	1,541	0.06%
2019/01/15	1	30.70	1	30.90	30.30	0	1,479	0.00%
2018/12/28	5	30.85	0	0.00	30.95	5	1,520	0.33%
2018/12/26	1	29.50	0	0.00	29.50	1	1,541	0.06%
2018/12/13	2	34.55	0	0.00	34.05	2	1,671	0.12%
2018/12/12	3	34.50	1	34.40	34.75	2	1,598	0.13%
2018/12/06	2	31.15	0	0.00	31.00	2	1,502	0.13%
2018/12/05	3	33.65	0	0.00	33.65	3	1,477	0.20%
2018/11/29	0	0.00	1	31.60	31.60	-1	1,357	-0.07%
2018/11/23	1	29.25	0	0.00	29.25	1	1,221	0.08%
2018/11/15	0	0.00	14	29.25	29.15	-14	1,293	-1.08%
2018/11/06	5	31.70	0	0.00	29.15	5	1,493	0.33%
2018/11/05	9	30.26	0	0.00	30.50	9	1,550	0.58%
2018/11/02	2	29.50	0	0.00	29.90	2	1,565	0.13%
2018/10/17	1	31.65	0	0.00	31.00	1	2,270	0.04%
2018/10/05	1	34.35	0	0.00	33.40	1	3,160	0.03%
2018/10/04	1	37.10	9	37.30	37.10	-8	3,165	-0.25%
2018/10/01	1	39.25	0	0.00	39.70	1	3,370	0.03%
2018/09/28	0	0.00	1	39.30	39.30	-1	3,492	-0.03%
2018/09/26	1	40.30	0	0.00	39.60	1	3,666	0.03%
2018/09/25	0	0.00	2	41.00	41.50	-2	3,821	-0.05%
2018/09/18	1	37.70	1	37.40	37.20	0	4,009	0.00%
2018/09/14	2	39.35	0	0.00	39.35	2	4,098	0.05%
2018/09/07	1	40.40	0	0.00	38.60	1	4,273	0.02%
2018/09/05	1	41.30	0	0.00	41.25	1	5,043	0.02%
2018/09/03	2	41.58	0	0.00	41.35	2	5,702	0.04%
2018/08/30	0	0.00	2	43.05	43.70	-2	6,213	-0.03%
2018/08/29	1	44.00	0	0.00	42.95	1	6,248	0.02%
2018/08/28	1	42.35	0	0.00	42.20	1	6,247	0.02%
2018/08/23	2	41.73	0	0.00	41.75	2	6,603	0.03%
2018/08/20	0	0.00	4	41.64	42.30	-4	7,321	-0.05%
2018/08/17	2	42.88	0	0.00	42.60	2	7,522	0.03%
2018/08/13	1	42.00	0	0.00	42.30	1	7,567	0.01%
2018/08/10	3	44.65	0	0.00	43.55	3	7,510	0.04%
2018/08/09	3	46.30	1	46.60	46.30	2	7,426	0.03%
2018/08/07	1	48.15	2	48.45	47.60	-1	7,390	-0.01%
2018/08/03	20	46.03	7	45.50	46.80	13	7,306	0.18%
2018/08/02	3	46.48	0	0.00	46.00	3	7,270	0.04%
2018/07/30	4	49.01	0	0.00	48.40	4	7,157	0.06%
2018/07/26	0	0.00	1	51.30	50.10	-1	7,045	-0.01%
2018/07/25	8	50.61	1	49.00	50.50	7	6,913	0.10%
2018/07/24	1	51.50	3	51.13	50.50	-2	6,842	-0.03%
2018/07/20	2	47.68	2	47.73	46.90	0	6,582	0.00%
2018/07/18	5	48.86	32.2	48.08	48.90	-27.2	6,452	-0.42%
2018/07/17	0	0.00	2	54.30	50.40	-2	6,275	-0.03%
2018/07/16	11	55.15	6	54.90	55.50	5	5,936	0.08%
2018/07/13	1	51.00	9	50.79	50.50	-8	5,845	-0.14%
2018/07/12	1	49.15	2	48.98	50.20	-1	5,792	-0.02%
2018/07/11	1	50.50	0	0.00	48.90	1	5,753	0.02%
2018/07/06	1	48.50	0	0.00	48.50	1	5,498	0.02%
2018/07/05	4	47.29	0	0.00	47.00	4	5,368	0.07%
2018/07/04	0	0.00	2	51.95	51.00	-2	5,239	-0.04%
2018/07/03	5	53.78	10	54.56	53.00	-5	5,140	-0.10%
2018/07/02	4	52.58	3	52.43	52.00	1	4,934	0.02%
2018/06/29	3	52.97	16	53.15	53.70	-13	4,820	-0.27%
2018/06/27	2	50.10	0	0.00	49.60	2	4,706	0.04%
2018/06/26	16	49.00	0	0.00	49.00	16	4,633	0.35%
2018/06/25	6	47.57	0	0.00	46.75	6	4,586	0.13%
2018/06/22	1	51.00	0	0.00	50.00	1	4,543	0.02%
2018/06/20	5	50.00	7	51.71	52.50	-2	4,481	-0.04%
2018/06/19	7	53.64	1	53.20	53.20	6	4,440	0.14%
2018/06/15	0	0.00	3	58.50	57.50	-3	4,426	-0.07%
2018/06/14	3	59.57	2	58.50	60.20	1	4,339	0.02%
2018/06/13	14	57.48	40	54.17	55.50	-26	3,971	-0.65%
2018/06/12	8	55.40	3	54.33	56.50	5	3,542	0.14%
2018/06/11	41	50.13	5	51.16	51.40	36	3,159	1.14%
2018/06/08	3	45.43	12	45.52	46.80	-9	2,873	-0.31%
2018/06/07	3	38.67	9	41.44	42.55	-6	2,515	-0.24%
2018/06/05	1	37.20	0	0.00	38.05	1	2,288	0.04%
2018/06/01	2	38.45	24	38.85	38.80	-22	2,159	-1.02%
2018/05/31	32	42.56	1	43.00	39.05	31	2,106	1.47%
2018/05/30	5	38.32	29	39.21	40.00	-24	1,838	-1.31%
2018/05/29	24	37.98	10	38.43	36.80	14	1,516	0.92%
2018/05/28	1	35.25	1	35.30	36.50	0	1,287	0.00%
2018/05/25	1	32.90	8	33.70	34.00	-7	1,087	-0.64%
2018/05/24	2	30.98	4	31.39	32.20	-2	863	-0.23%
2018/05/23	0	0.00	5	28.44	29.30	-5	716	-0.70%
2018/05/22	1	27.30	0	0.00	27.30	1	679	0.15%
2018/05/16	1	26.80	0	0.00	26.70	1	680	0.15%
2018/05/14	1	27.30	0	0.00	27.20	1	712	0.14%
2018/05/11	1	27.70	0	0.00	27.20	1	720	0.14%
2018/05/07	2	26.13	0	0.00	26.15	2	810	0.25%
2018/05/04	1	26.10	0	0.00	26.10	1	893	0.11%
2018/05/02	0	0.00	2	26.15	26.05	-2	971	-0.21%
2018/04/27	2	26.30	0	0.00	26.45	2	1,175	0.17%
2018/04/26	1	25.85	0	0.00	25.80	1	1,189	0.08%
2018/04/24	0	0.00	1	26.80	26.55	-1	1,233	-0.08%
2018/04/23	0	0.00	4	28.30	28.30	-4	1,221	-0.33%
2018/04/20	0	0.00	1	28.70	29.00	-1	1,225	-0.08%
2018/04/19	3	28.97	1	29.30	28.95	2	1,219	0.16%
2018/04/17	1	26.50	0	0.00	26.50	1	1,136	0.09%
2018/03/28	0	0.00	1	27.20	27.10	-1	1,532	-0.07%
2018/03/26	3	26.90	0	0.00	26.90	3	1,557	0.19%
2018/03/23	1	26.95	0	0.00	26.90	1	1,619	0.06%
2018/03/21	2	29.10	0	0.00	28.80	2	1,605	0.12%
2018/03/12	2	28.35	0	0.00	28.35	2	1,721	0.12%
2018/03/09	1	28.55	0	0.00	28.55	1	1,762	0.06%
2018/02/26	3	29.65	0	0.00	29.65	3	1,899	0.16%
2018/02/06	1	27.90	0	0.00	28.20	1	2,501	0.04%
2018/02/01	0	0.00	3	33.82	32.50	-3	2,621	-0.11%
2018/01/31	1	32.70	4	32.68	33.15	-3	2,615	-0.11%
2018/01/30	0	0.00	2	33.55	32.60	-2	2,654	-0.08%
2018/01/29	7	33.16	2	33.43	33.25	5	2,665	0.19%
2018/01/26	1	32.50	0	0.00	32.00	1	2,697	0.04%
2018/01/25	10	33.25	10	32.05	31.70	0	2,758	0.00%
2018/01/23	0	32.50	1	34.00	32.55	-1	3,231	-0.03%
2018/01/12	0	0.00	1	31.55	31.70	-1	3,844	-0.03%
2018/01/10	0	0.00	1	31.00	30.80	-1	3,974	-0.03%
2018/01/09	4.4	30.50	0	0.00	30.50	4.4	3,962	0.11%
2018/01/05	0	0.00	3	33.28	32.35	-3	3,938	-0.08%
2018/01/04	6	31.96	0	0.00	31.95	6	3,894	0.15%
2018/01/03	2	32.55	0	0.00	32.40	2	3,883	0.05%
2018/01/02	1	32.80	0	0.00	32.50	1	3,851	0.03%