富鼎 (8261)-永豐金-高雄券商分點個股進出

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
83.3
漲跌
▲0.2
漲幅
+0.24%
成交量
428張
產業
上市半導體類股
652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-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	1	83.20	0	0.00	83.30	1	632	0.16%
2024/05/06	0	81.80	0	0.00	83.10	0	638	0.00%
2024/04/30	0	81.80	0	0.00	81.90	0	655	0.00%
2024/04/26	0	80.30	0	0.00	79.90	0	664	0.00%
2024/04/24	0.5	80.60	2	80.50	80.60	-1.5	672	-0.22%
2024/04/23	3	78.90	2	78.80	79.30	1	686	0.15%
2024/04/22	1	79.20	4	78.45	78.30	-3	700	-0.43%
2024/04/19	1	79.00	0	0.00	79.90	1	698	0.14%
2024/04/16	7	82.49	0	0.00	82.00	7	691	1.01%
2024/04/12	0.1	86.00	0	0.00	85.60	0.1	686	0.01%
2024/04/11	1	86.70	0	0.00	86.70	1	686	0.15%
2024/04/09	1	86.20	0	0.00	86.20	1	696	0.14%
2024/04/08	3	87.30	0	0.00	87.10	3	696	0.43%
2024/04/03	8	87.99	0	0.00	87.90	8	702	1.14%
2024/04/02	7	89.61	0	0.00	89.00	7	711	0.98%
2024/04/01	0	0.00	1	88.60	88.90	-1	691	-0.14%
2024/03/29	1	87.60	0	0.00	87.00	1	681	0.15%
2024/03/28	0	87.23	0	0.00	88.50	0	670	0.00%
2024/03/27	0	85.20	0	0.00	84.60	0	624	0.00%
2024/03/26	0.1	84.01	0	0.00	83.90	0.1	635	0.02%
2024/03/25	0.1	85.90	0	0.00	85.20	0.1	645	0.02%
2024/03/21	0.1	84.10	0	0.00	84.00	0.1	678	0.01%
2024/03/13	2	85.00	1	85.00	84.60	1	862	0.12%
2024/03/12	1	86.70	0	0.00	86.50	1	885	0.11%
2024/03/07	1.2	84.59	1.1	84.53	84.50	0.1	949	0.01%
2024/03/04	1	88.69	0	0.00	87.30	1	1,211	0.08%
2024/03/01	0	88.50	1	88.00	88.30	-1	1,274	-0.08%
2024/02/29	0.1	88.20	0	0.00	87.60	0.1	1,319	0.00%
2024/02/27	1.1	88.75	0	0.00	88.00	1.1	1,356	0.08%
2024/02/16	3	91.20	0	0.00	90.80	3	2,006	0.15%
2024/02/05	1	87.00	0	0.00	87.40	1	1,979	0.05%
2024/01/24	0	0.00	1	91.00	91.10	-1	1,977	-0.05%
2024/01/23	0	0.00	2	89.90	89.80	-2	1,979	-0.10%
2024/01/17	2	89.30	1	87.50	88.80	1	1,990	0.05%
2024/01/16	1.2	90.08	0	0.00	90.10	1.2	1,978	0.06%
2024/01/12	1	90.80	0	0.00	90.70	1	1,978	0.05%
2024/01/09	0	92.60	0	0.00	91.70	0	2,126	0.00%
2024/01/04	1	92.50	0	0.00	92.10	1	2,161	0.05%
2024/01/03	1.2	94.38	0	0.00	94.30	1.2	2,152	0.06%
2023/12/29	1	96.80	0	0.00	97.60	1	2,131	0.05%
2023/12/28	2	97.45	0	0.00	97.20	2	2,122	0.09%
2023/12/27	0	0.00	0	98.00	97.40	0	2,108	0.00%
2023/12/26	0	0.00	0.1	97.90	97.40	-0.1	2,103	0.00%
2023/12/25	0	0.00	1	96.60	96.50	-1	2,102	-0.05%
2023/12/22	1	96.70	0.1	96.90	97.20	0.9	2,097	0.04%
2023/12/21	0.1	97.50	0.2	97.11	96.30	-0.1	2,093	-0.01%
2023/12/20	0	0.00	1.1	97.76	97.50	-1.1	2,081	-0.05%
2023/12/19	0	0.00	0.3	97.46	97.90	-0.3	2,067	-0.01%
2023/12/15	0.1	102.50	1	101.00	100.00	-0.9	2,035	-0.04%
2023/12/14	1	101.50	1	102.00	102.50	0	2,023	0.00%
2023/12/13	1	103.00	0	0.00	101.50	1	2,011	0.05%
2023/12/12	0.1	101.51	0	0.00	101.50	0.1	2,004	0.01%
2023/12/08	3.1	99.53	0.1	100.50	100.00	3	1,934	0.16%
2023/12/07	0	0.00	1	101.00	101.00	-1	1,888	-0.05%
2023/12/05	2	100.50	0	0.00	101.00	2	1,864	0.11%
2023/12/04	1.2	103.00	0	0.00	102.50	1.2	1,912	0.06%
2023/12/01	0.6	103.75	0	0.00	103.50	0.6	1,899	0.03%
2023/11/30	5	106.20	2	107.95	105.50	3	1,871	0.16%
2023/11/29	1	102.00	8	102.81	103.00	-7	1,728	-0.40%
2023/11/28	0	99.80	1	100.50	101.00	-1	1,654	-0.06%
2023/11/27	1	97.00	0	0.00	96.00	1	1,586	0.06%
2023/11/24	5	97.62	0	0.00	98.70	5	1,543	0.32%
2023/11/22	5	98.50	9	97.11	98.20	-4	1,309	-0.31%
2023/11/21	9	96.73	7	95.24	94.60	2	1,184	0.17%
2023/11/20	2	96.15	7	96.41	96.90	-5	1,115	-0.45%
2023/11/17	0	0.00	1	89.90	90.00	-1	955	-0.10%
2023/11/15	0	89.20	3	89.13	89.00	-3	927	-0.32%
2023/11/13	0	84.80	0	0.00	83.90	0	878	0.00%
2023/11/10	2	85.00	0	0.00	85.00	2	876	0.23%
2023/11/08	0	0.00	0	87.00	87.40	0	886	0.00%
2023/11/07	0	85.90	1	85.70	86.40	-1	887	-0.11%
2023/11/06	0	0.00	0	87.00	86.70	0	888	0.00%
2023/11/03	0	0.00	1	85.69	86.10	-1	880	-0.12%
2023/11/02	0	0.00	1	84.90	84.60	-1	876	-0.11%
2023/11/01	0	84.01	0.1	84.00	83.70	-0.1	875	-0.01%
2023/10/31	1	83.00	3	84.80	83.00	-2	877	-0.23%
2023/10/30	1	85.20	0	0.00	85.20	1	872	0.11%
2023/10/27	0	87.42	0	88.20	86.10	0	868	0.00%
2023/10/26	2	85.95	1	85.40	85.50	1	861	0.12%
2023/10/25	0	87.69	0	87.92	86.90	0	868	0.00%
2023/10/24	0	86.27	0	0.00	85.60	0	859	0.00%
2023/10/23	0	86.26	0	0.00	85.60	0	860	0.00%
2023/10/20	1	86.01	1	86.30	86.90	0	861	0.00%
2023/10/19	1	88.50	0	89.00	88.00	1	858	0.12%
2023/10/18	0	0.00	2	87.42	89.40	-2	854	-0.24%
2023/10/17	3	89.73	2	88.75	89.40	1	793	0.13%
2023/10/16	1	87.20	1	84.24	84.20	0	720	0.00%
2023/10/13	5	87.83	0	87.00	87.20	5	716	0.70%
2023/10/12	0	86.95	1	85.90	87.50	-1	695	-0.14%
2023/10/11	1	84.10	6	84.30	84.00	-5	687	-0.73%
2023/10/04	0	0.00	0	83.50	83.10	0	714	0.00%
2023/10/02	0	84.00	0	0.00	84.30	0	756	0.00%
2023/09/26	0	84.44	0	84.44	83.50	0	787	0.00%
2023/09/22	0	84.00	0	0.00	84.40	0	812	0.00%
2023/09/21	1	83.70	0	84.90	83.50	1	814	0.12%
2023/09/20	3	84.80	3	85.20	84.90	0	812	0.00%
2023/09/19	0	88.10	0	87.50	86.00	0	814	0.00%
2023/09/14	0	87.80	4	87.50	87.40	-4	807	-0.49%
2023/09/13	0	86.90	0	0.00	86.80	0	801	0.00%
2023/09/11	3	86.30	3	86.70	85.30	0	804	0.00%
2023/09/08	1	86.30	0	0.00	87.50	1	809	0.12%
2023/09/07	1	87.70	3	88.50	88.00	-2	814	-0.25%
2023/09/06	1	84.50	0	0.00	84.40	1	747	0.13%
2023/09/05	10	85.16	0	0.00	85.70	10	737	1.36%
2023/09/01	1	83.90	0	0.00	83.10	1	743	0.13%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/28	0	80.70	0	0.00	80.40	0	810	0.00%
2023/08/24	1	82.30	0	0.00	81.40	1	812	0.12%
2023/08/18	0	0.00	10	84.86	83.80	-10	805	-1.24%
2023/08/16	3	83.43	0	0.00	84.60	3	810	0.37%
2023/08/15	0	0.00	13	85.00	85.50	-13	920	-1.41%
2023/08/14	2	84.40	0	0.00	84.30	2	938	0.21%
2023/08/10	0.1	90.30	1	90.40	89.70	-0.9	927	-0.10%
2023/08/09	0.1	92.75	0	0.00	91.80	0.1	923	0.01%
2023/08/07	0	0.00	3	93.80	93.90	-3	944	-0.32%
2023/08/04	1	94.30	0.1	91.60	94.70	0.9	949	0.09%
2023/08/02	15.1	91.80	0	0.00	91.90	15.1	952	1.58%
2023/08/01	0	94.10	0	0.00	93.80	0	951	0.00%
2023/07/28	0	0.00	1	96.50	96.30	-1	957	-0.10%
2023/07/26	1.1	92.73	0.1	94.70	92.60	1	956	0.10%
2023/07/25	1	93.60	1	93.20	93.80	0	959	0.00%
2023/07/24	1.2	91.44	10	91.20	91.20	-8.8	962	-0.91%
2023/07/21	2.1	94.31	0	94.20	94.00	2	963	0.21%
2023/07/18	1	97.20	18	97.34	97.10	-17	1,007	-1.69%
2023/07/17	0	97.50	0	0.00	97.70	0	1,024	0.00%
2023/07/14	9	98.13	0	0.00	97.60	9	1,061	0.85%
2023/07/13	3	99.90	4	98.30	98.10	-1	1,124	-0.09%
2023/07/11	1	96.60	0	0.00	96.50	1	1,159	0.09%
2023/07/10	5	97.12	3	95.80	95.90	2	1,224	0.16%
2023/07/07	0	0.00	8	98.76	98.90	-8	1,259	-0.64%
2023/07/05	0	102.00	0	0.00	101.00	0	1,420	0.00%
2023/07/04	2	102.01	5	102.40	102.00	-3	1,414	-0.21%
2023/07/03	1	106.00	7	106.07	106.50	-6	1,401	-0.43%
2023/06/28	0	0.00	1	106.00	105.50	-1	1,407	-0.07%
2023/06/26	2	106.00	0	0.00	106.00	2	1,425	0.14%
2023/06/21	0	0.00	1	106.50	107.00	-1	1,428	-0.07%
2023/06/19	1	105.50	0	0.00	105.00	1	1,438	0.07%
2023/06/16	0.1	109.00	1.1	107.06	107.00	-1	1,432	-0.07%
2023/06/14	1	111.50	0	0.00	109.00	1	1,455	0.07%
2023/06/13	0.1	109.50	10	109.50	110.00	-9.9	1,462	-0.68%
2023/06/07	4	108.38	1	108.00	108.00	3	1,475	0.20%
2023/06/06	6	109.33	8	111.13	110.50	-2	1,468	-0.14%
2023/06/05	0	0.00	4	108.75	108.50	-4	1,454	-0.27%
2023/06/02	4	108.63	3	108.83	108.00	1	1,470	0.07%
2023/06/01	0	109.50	3	109.33	108.50	-3	1,480	-0.20%
2023/05/23	3	105.83	0	0.00	106.00	3	1,548	0.19%
2023/05/22	1	105.50	1	106.50	106.50	0	1,570	0.00%
2023/05/19	7	108.71	6	110.17	105.00	1	1,628	0.06%
2023/05/18	5	101.80	0	0.00	105.00	5	1,577	0.32%
2023/05/17	1	100.50	0	0.00	100.50	1	1,567	0.06%
2023/05/16	1	99.30	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0	0.00	1	98.70	98.70	-1	1,581	-0.06%
2023/05/12	6	98.83	3	100.00	100.50	3	1,610	0.19%
2023/05/10	2	101.75	0	0.00	102.00	2	1,751	0.11%
2023/05/09	0	0.00	5	102.50	102.00	-5	1,770	-0.28%
2023/05/05	0	0.00	1	104.00	103.50	-1	1,845	-0.05%
2023/05/04	3	103.50	3	103.00	103.00	0	1,918	0.00%
2023/05/03	1	104.00	0	0.00	104.00	1	1,955	0.05%
2023/04/26	3	101.51	3	102.50	103.00	0	2,160	0.00%
2023/04/25	13	102.96	3	103.50	103.00	10	2,192	0.46%
2023/04/24	0	105.00	0	0.00	105.50	0	2,277	0.00%
2023/04/21	8.1	106.68	4	105.75	105.50	4.1	2,272	0.18%
2023/04/20	5	110.80	5	110.10	109.50	0	2,252	0.00%
2023/04/19	3	112.83	0	0.00	113.00	3	2,261	0.13%
2023/04/18	1	115.00	1	115.50	114.00	0	2,230	0.00%
2023/04/17	1	114.50	0	0.00	113.00	1	2,177	0.05%
2023/04/13	2	113.50	2	115.00	113.50	0	2,158	0.00%
2023/04/12	1	113.50	0	0.00	114.50	1	2,102	0.05%
2023/04/11	1	115.00	15	113.60	113.50	-14	2,065	-0.68%
2023/04/10	1	107.50	4	106.88	108.50	-3	1,944	-0.15%
2023/04/07	0	0.00	2	105.00	104.50	-2	1,954	-0.10%
2023/03/30	0	0.00	17	103.56	103.50	-17	1,986	-0.86%
2023/03/29	3	103.17	0	0.00	102.50	3	2,010	0.15%
2023/03/28	5	104.20	2	106.75	104.00	3	2,027	0.15%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/23	2	106.50	1	107.50	106.50	1	2,109	0.05%
2023/03/20	1	106.00	0.1	106.00	106.00	0.9	2,147	0.04%
2023/03/17	3.1	102.67	1	103.00	103.00	2.1	2,175	0.10%
2023/03/16	12	102.71	5	102.50	102.00	7	2,195	0.32%
2023/03/15	0	106.50	0	0.00	105.00	0	2,250	0.00%
2023/03/14	6	104.50	2	105.50	104.50	4	2,308	0.17%
2023/03/13	4	105.75	3	107.00	106.00	1	2,404	0.04%
2023/03/10	4	109.00	1	109.50	108.50	3	2,547	0.12%
2023/03/09	4	112.25	0	0.00	111.50	4	2,621	0.15%
2023/03/08	1	113.00	6	112.92	113.00	-5	2,672	-0.19%
2023/03/07	0	111.50	0	0.00	112.00	0	2,729	0.00%
2023/03/06	5	111.80	0	0.00	111.50	5	2,878	0.17%
2023/03/01	3	108.50	5	108.50	109.50	-2	3,436	-0.06%
2023/02/24	1	109.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	3	110.00	0	0.00	110.00	3	3,453	0.09%
2023/02/22	8	110.44	2	110.00	109.50	6	3,523	0.17%
2023/02/21	2	113.50	0	0.00	113.50	2	3,503	0.06%
2023/02/20	7	114.64	5	113.50	113.50	2	3,542	0.06%
2023/02/17	2	115.75	2	115.00	114.50	0	3,544	0.00%
2023/02/16	17	113.15	2	115.00	115.00	15	3,498	0.43%
2023/02/15	1	111.00	0	0.00	110.50	1	3,488	0.03%
2023/02/14	0	112.50	0	0.00	111.00	0	3,501	0.00%
2023/02/13	3	111.00	0	0.00	111.00	3	3,523	0.09%
2023/02/10	4	112.38	1	111.50	111.50	3	3,566	0.08%
2023/02/09	2	115.25	1	114.00	113.50	1	3,566	0.03%
2023/02/08	0	114.60	10	114.50	114.00	-10	3,488	-0.29%
2023/02/03	1	114.50	12	116.50	112.50	-11	3,527	-0.31%
2023/02/02	12	114.75	0.2	114.00	115.50	11.8	3,484	0.34%
2023/02/01	5	113.50	4	113.88	114.50	1	3,433	0.03%
2023/01/31	4	114.25	17	114.03	114.00	-13	3,417	-0.38%
2023/01/30	1	111.00	5.2	110.81	111.00	-4.2	3,334	-0.12%
2023/01/17	0.1	105.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	0	0.00	12	104.00	104.50	-12	3,302	-0.36%
2023/01/13	1.2	104.63	0	0.00	104.00	1.2	3,316	0.03%
2023/01/12	1.3	109.58	0	0.00	107.00	1.3	3,310	0.04%
2023/01/10	0	0.00	1	106.50	106.00	-1	3,302	-0.03%
2023/01/09	3	107.33	0	0.00	107.00	3	3,355	0.09%
2023/01/06	0	105.00	1	105.00	105.50	-1	3,422	-0.03%
2023/01/05	1	107.00	0	0.00	104.00	1	3,518	0.03%
2023/01/03	1	103.00	0	0.00	104.50	1	3,565	0.03%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	0	104.55	0	0.00	105.00	0	3,659	0.00%
2022/12/28	4	106.63	1	106.00	105.50	3	3,714	0.08%
2022/12/27	0	0.00	4	108.50	108.50	-4	3,723	-0.11%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	106.00	0	0.00	106.00	1	3,749	0.03%
2022/12/22	0	0.00	10	108.00	106.50	-10	3,793	-0.26%
2022/12/21	0	0.00	11	106.00	106.00	-11	3,857	-0.29%
2022/12/20	8	106.12	6	105.00	105.00	2	3,921	0.05%
2022/12/19	4	107.75	6	107.67	107.00	-2	3,955	-0.05%
2022/12/16	2	107.00	1	109.00	110.00	1	4,027	0.03%
2022/12/15	0	107.00	3	108.00	109.00	-3	4,055	-0.07%
2022/12/14	1	106.00	1	106.50	107.00	0	4,121	0.00%
2022/12/13	5	106.80	0	0.00	105.50	5	4,163	0.12%
2022/12/12	1	107.99	1	105.50	107.00	0	4,248	0.00%
2022/12/09	4	108.37	3	107.50	107.00	1	4,281	0.02%
2022/12/07	5	111.81	6	113.25	110.00	-1	4,274	-0.02%
2022/12/06	1	116.99	4	115.75	114.50	-3	4,241	-0.07%
2022/12/05	0	0.00	3	120.33	117.00	-3	4,218	-0.07%
2022/12/02	3	119.67	7	118.64	117.50	-4	4,157	-0.10%
2022/12/01	8	116.69	0	116.00	114.50	8	4,057	0.20%
2022/11/30	0	0.00	5	114.40	114.50	-5	4,032	-0.12%
2022/11/29	3	112.67	0	0.00	113.50	3	4,017	0.07%
2022/11/28	4	114.25	1	114.00	114.00	3	3,993	0.08%
2022/11/25	2	111.75	9	111.72	110.50	-7	3,984	-0.18%
2022/11/24	5	110.10	1	109.00	110.50	4	3,893	0.10%
2022/11/23	1	107.00	9	107.50	107.00	-8	3,705	-0.22%
2022/11/22	3	100.50	0	0.00	100.50	3	3,542	0.08%
2022/11/21	1	102.96	2	103.00	102.00	-1	3,749	-0.03%
2022/11/18	2	107.00	4	105.38	103.50	-2	3,830	-0.05%
2022/11/16	4	103.38	1	103.00	102.50	3	4,041	0.07%
2022/11/15	3	100.50	3	101.50	101.50	0	4,106	0.00%
2022/11/11	7	100.83	7	99.67	99.50	0	4,747	0.00%
2022/11/10	4	100.00	3	99.10	99.20	1	4,728	0.02%
2022/11/09	0	0.00	2	101.00	101.00	-2	4,732	-0.04%
2022/11/08	1	102.50	6	102.17	99.20	-5	4,748	-0.11%
2022/11/07	4	102.50	4	102.50	101.50	0	4,759	0.00%
2022/11/02	8	100.36	3	101.33	101.00	5	4,765	0.10%
2022/11/01	2	95.80	0	0.00	96.10	2	4,714	0.04%
2022/10/31	4	95.10	4	95.80	94.70	0	4,756	0.00%
2022/10/28	3	93.80	1	94.90	93.60	2	4,784	0.04%
2022/10/27	7	96.00	6	96.30	96.20	1	4,854	0.02%
2022/10/26	1	94.00	0	0.00	93.20	1	4,881	0.02%
2022/10/25	2	95.26	0	0.00	96.10	2	4,957	0.04%
2022/10/21	2.1	95.85	0	0.00	94.50	2.1	5,022	0.04%
2022/10/20	2	96.71	2	97.60	97.80	0	5,068	0.00%
2022/10/18	3	100.50	3	102.00	101.50	0	5,223	0.00%
2022/10/17	1	96.90	1	97.20	101.50	0	5,292	0.00%
2022/10/14	3	99.30	0	0.00	100.00	3	5,387	0.06%
2022/10/13	1	95.71	1	95.70	92.30	0	5,359	0.00%
2022/10/11	5	102.30	5	102.50	101.50	0	5,342	0.00%
2022/10/07	3	108.00	13	108.81	106.50	-10	5,384	-0.19%
2022/10/06	1	109.00	5	109.80	111.00	-4	5,442	-0.07%
2022/10/05	11	109.95	1	109.00	109.00	10	5,454	0.18%
2022/10/04	4	107.00	1	107.50	108.00	3	5,462	0.05%
2022/10/03	3	104.83	1	104.50	104.50	2	5,496	0.04%
2022/09/30	2	102.50	0.1	106.25	105.50	1.9	5,576	0.03%
2022/09/29	7.1	104.98	2	104.50	103.50	5.1	5,658	0.09%
2022/09/28	11.2	103.86	6	102.50	102.00	5.2	5,722	0.09%
2022/09/27	4	105.38	15	105.33	107.50	-11	5,773	-0.19%
2022/09/26	1	111.00	1	108.00	108.50	0	5,793	0.00%
2022/09/23	11	115.05	10	113.35	112.50	1	5,900	0.02%
2022/09/21	8	114.69	6	114.58	114.00	2	5,995	0.03%
2022/09/20	3	113.00	0	0.00	112.50	3	6,025	0.05%
2022/09/19	1	113.00	10	112.20	112.00	-9	6,148	-0.15%
2022/09/16	0	0.00	1	109.00	109.00	-1	6,178	-0.02%
2022/09/15	10	111.00	1	108.00	109.50	9	6,317	0.14%
2022/09/14	10	108.50	0.1	107.50	109.50	10	6,459	0.15%
2022/09/12	0.1	109.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/08	1	104.50	0	106.50	106.50	1	6,844	0.01%
2022/09/07	8	104.19	6	105.50	103.50	2	7,045	0.03%
2022/09/06	4	109.75	4	108.88	108.50	0	7,081	0.00%
2022/09/05	0	115.00	1	114.00	112.50	-1	7,186	-0.01%
2022/09/02	1	116.00	3	115.83	117.00	-2	7,256	-0.03%
2022/09/01	3	120.17	1	118.50	115.00	2	7,378	0.03%
2022/08/30	10	116.00	1	115.50	116.00	9	7,503	0.12%
2022/08/29	3	112.50	3	114.50	114.00	0	8,022	0.00%
2022/08/26	6	121.25	9.2	120.35	117.50	-3.1	8,217	-0.04%
2022/08/25	4	118.00	2	118.00	118.00	2	8,843	0.02%
2022/08/24	2	118.25	2	116.75	117.00	0	8,976	0.00%
2022/08/23	2	114.50	3	116.50	119.00	-1	9,484	-0.01%
2022/08/22	7	113.29	4.2	112.21	112.00	2.8	9,509	0.03%
2022/08/19	7	118.00	8	118.00	116.50	-1	9,487	-0.01%
2022/08/18	19.4	110.03	22	110.80	114.50	-2.6	9,186	-0.03%
2022/08/15	0	0.00	1	108.00	108.00	-1	9,227	-0.01%
2022/08/12	1	105.00	3	104.83	106.50	-2	9,262	-0.02%
2022/08/11	0	0.00	1	103.50	102.50	-1	9,248	-0.01%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/09	11	101.27	10	100.80	102.00	1	9,289	0.01%
2022/08/08	4	101.63	4	102.38	102.00	0	9,303	0.00%
2022/08/05	2	104.50	4	103.88	104.50	-2	9,291	-0.02%
2022/08/04	2	101.00	3	100.97	101.50	-1	9,293	-0.01%
2022/08/03	14	103.43	4	101.00	100.00	10	9,299	0.11%
2022/08/02	2	101.50	9	102.78	102.00	-7	9,268	-0.08%
2022/08/01	12	106.96	7	105.50	105.50	5	9,280	0.05%
2022/07/28	4	109.88	4	110.75	110.00	0	9,496	0.00%
2022/07/27	2	109.75	2	111.25	112.50	0	9,425	0.00%
2022/07/26	7	108.86	13	107.46	107.50	-6	9,363	-0.06%
2022/07/25	10	112.40	5	113.80	112.00	5	9,297	0.05%
2022/07/22	3	111.67	1	112.50	112.50	2	9,187	0.02%
2022/07/21	5	109.90	1	110.50	111.00	4	9,114	0.04%
2022/07/18	11	105.41	10	105.50	106.00	1	8,934	0.01%
2022/07/15	0	104.50	7	103.14	103.00	-7	8,863	-0.08%
2022/07/14	11	100.29	9	98.30	103.00	2	8,786	0.02%
2022/07/13	5	99.76	0	0.00	98.80	5	8,681	0.06%
2022/07/12	21.1	95.90	12	95.20	94.70	9.1	8,629	0.10%
2022/07/11	3	99.80	8	101.13	100.00	-5	8,576	-0.06%
2022/07/08	15	103.07	17	102.56	101.50	-2	8,535	-0.02%
2022/07/07	5.1	99.39	2	99.35	100.00	3.1	8,457	0.04%
2022/07/06	5	99.14	7	98.09	96.20	-2	8,365	-0.02%
2022/07/05	12	101.10	13	101.12	103.00	-1	8,297	-0.01%
2022/07/04	7	101.00	1	104.00	102.50	6	8,201	0.07%
2022/07/01	3.1	102.50	11	108.36	102.50	-8	8,120	-0.10%
2022/06/30	5	109.90	2	109.00	109.50	3	7,972	0.04%
2022/06/29	21.1	114.02	11	115.00	115.50	10.1	7,836	0.13%
2022/06/28	13	117.69	17	115.59	116.50	-4	7,745	-0.05%
2022/06/27	28	121.41	14	121.57	122.00	14	7,680	0.18%
2022/06/24	0	0.00	1	121.00	120.00	-1	7,527	-0.01%
2022/06/23	7	118.86	21	119.98	120.00	-14	7,435	-0.19%
2022/06/22	18	117.72	3	118.00	117.00	15	7,308	0.21%
2022/06/21	5	120.30	9	121.83	123.50	-4	7,196	-0.06%
2022/06/20	11	121.18	14	120.18	118.00	-3	7,229	-0.04%
2022/06/17	6	122.17	10	122.20	122.00	-4	7,118	-0.06%
2022/06/16	3	128.67	1	133.50	125.00	2	7,064	0.03%
2022/06/15	7	131.43	5	130.50	129.00	2	7,025	0.03%
2022/06/14	5	131.40	1	133.00	134.00	4	7,084	0.06%
2022/06/13	1	131.50	4	132.38	132.50	-3	6,955	-0.04%
2022/06/10	7.1	135.05	1	137.00	133.50	6.1	6,900	0.09%
2022/06/09	4.1	134.74	3	134.83	135.50	1.1	6,731	0.02%
2022/06/08	2	135.00	2	134.00	135.50	0	6,649	0.00%
2022/06/07	36	141.25	28	136.18	134.00	8	6,439	0.12%
2022/06/06	3	138.33	5	140.00	139.50	-2	5,902	-0.03%
2022/06/02	34	144.63	28	144.30	138.50	6	5,674	0.11%
2022/06/01	8	136.00	18	137.08	142.00	-10	4,842	-0.21%
2022/05/31	24	131.08	22	130.93	129.50	2	4,620	0.04%
2022/05/30	1	124.00	6	128.25	128.50	-5	3,995	-0.13%
2022/05/27	1.2	117.00	16	116.91	117.00	-14.8	3,813	-0.39%
2022/05/26	4.2	114.00	7	115.43	113.00	-2.8	3,737	-0.07%
2022/05/25	0	116.50	2	117.25	118.00	-2	3,635	-0.05%
2022/05/24	3	116.00	6	116.17	115.00	-3	3,587	-0.08%
2022/05/23	11.4	118.76	5.1	116.50	115.00	6.3	3,511	0.18%
2022/05/20	0	0.00	2	113.00	112.50	-2	3,360	-0.06%
2022/05/18	6	109.42	8	109.19	109.00	-2	3,250	-0.06%
2022/05/17	11	108.86	2	110.00	110.00	9	3,217	0.28%
2022/05/16	2	109.50	1	110.00	108.50	1	3,219	0.03%
2022/05/13	0	0.00	4	109.13	107.50	-4	3,203	-0.12%
2022/05/12	4	107.75	2	107.75	107.00	2	3,230	0.06%
2022/05/11	0	0.00	2	108.00	108.00	-2	3,274	-0.06%
2022/05/10	1	104.00	0	0.00	108.50	1	3,309	0.03%
2022/05/06	8	109.50	7	108.86	109.00	1	3,255	0.03%
2022/05/05	2	108.50	11.1	108.01	109.00	-9.1	3,061	-0.30%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/04/28	5	89.44	2	89.75	88.80	3	2,956	0.10%
2022/04/27	2	88.05	0	0.00	90.30	2	2,968	0.07%
2022/04/26	1.1	94.85	0	0.00	94.50	1.1	2,940	0.04%
2022/04/25	4	100.50	0	0.00	99.50	4	2,915	0.14%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	104.00	0	0.00	103.00	0	2,937	0.00%
2022/04/20	3	102.00	0	103.00	102.50	3	2,970	0.10%
2022/04/19	0	0.00	0	103.00	101.50	0	3,029	0.00%
2022/04/18	1	101.50	1	102.00	101.50	0	3,059	0.00%
2022/04/15	1	104.50	0	0.00	103.00	1	3,093	0.03%
2022/04/14	2.1	106.43	1	106.00	104.50	1.1	3,271	0.03%
2022/04/13	0	104.50	1	102.52	105.50	-1	3,424	-0.03%
2022/04/12	1	103.00	0	0.00	101.50	1	3,563	0.03%
2022/04/11	0	0.00	9	102.11	102.00	-9	4,033	-0.22%
2022/04/08	6	108.42	4	109.51	107.50	2	4,669	0.04%
2022/04/07	1	104.00	0	0.00	104.50	1	4,719	0.02%
2022/04/01	0	0.00	1	110.50	112.00	-1	4,783	-0.02%
2022/03/30	4	114.63	0	0.00	114.00	4	4,785	0.08%
2022/03/29	0	0.00	1	112.50	112.50	-1	4,757	-0.02%
2022/03/28	2	109.00	4	110.13	110.50	-2	4,781	-0.04%
2022/03/24	0	0.00	3	115.50	115.00	-3	4,831	-0.06%
2022/03/23	2	117.50	3	114.17	115.00	-1	4,821	-0.02%
2022/03/22	2	113.75	1	114.50	114.50	1	4,731	0.02%
2022/03/21	7	116.21	5	114.61	113.50	2	4,698	0.04%
2022/03/18	3	114.33	5	113.30	114.00	-2	4,571	-0.04%
2022/03/17	6	109.75	4	110.38	112.00	2	4,381	0.05%
2022/03/16	1	105.50	1	106.50	105.00	0	4,250	0.00%
2022/03/15	1	107.00	0	0.00	104.50	1	4,258	0.02%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	2	105.00	3	105.00	105.00	-1	4,433	-0.02%
2022/03/08	0	0.00	1	100.50	99.50	-1	4,506	-0.02%
2022/03/07	1	101.00	0	0.00	100.50	1	4,530	0.02%
2022/03/03	0	0.00	2	108.00	107.50	-2	4,639	-0.04%
2022/03/02	2	106.50	1	107.00	107.00	1	4,656	0.02%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/23	0	0.00	0.1	104.00	105.00	-0.1	4,784	0.00%
2022/02/17	0	0.00	3	108.17	107.50	-3	5,449	-0.06%
2022/02/16	10	108.55	3.2	107.78	107.50	6.8	5,636	0.12%
2022/02/15	0	0.00	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	3	107.67	2.3	106.65	106.50	0.7	5,841	0.01%
2022/02/11	0	111.30	7	110.07	111.00	-7	5,846	-0.12%
2022/02/10	5	110.00	7	109.07	108.00	-2	5,829	-0.03%
2022/02/09	9.1	105.92	10	107.35	107.50	-0.9	5,840	-0.02%
2022/01/26	0.3	100.67	0	0.00	99.00	0.3	6,524	0.00%
2022/01/25	0	101.00	0	0.00	101.00	0	6,685	0.00%
2022/01/24	1	102.50	2	101.00	102.50	-1	7,098	-0.01%
2022/01/20	1	103.00	3	104.00	103.00	-2	7,399	-0.03%
2022/01/19	0	102.17	1	102.50	104.00	-1	7,397	-0.01%
2022/01/18	3	102.50	1	102.50	101.00	2	7,460	0.03%
2022/01/17	0.1	104.00	1	101.00	103.50	-0.9	7,513	-0.01%
2022/01/14	0	99.80	0	0.00	99.50	0	7,580	0.00%
2022/01/13	0	101.00	0	0.00	101.00	0	7,647	0.00%
2022/01/12	14.1	98.84	11	99.36	98.90	3.1	7,684	0.04%
2022/01/11	8	102.13	20	102.70	101.00	-12	7,749	-0.15%
2022/01/10	0	105.50	2.3	104.63	104.00	-2.3	7,785	-0.03%
2022/01/07	22.3	103.97	6.1	104.30	103.00	16.2	7,876	0.21%
2022/01/06	9	113.11	4	114.50	111.50	5	7,712	0.06%
2022/01/05	12	117.96	10.3	118.48	117.00	1.8	7,612	0.02%
2022/01/04	5.1	123.61	309.1	123.59	121.00	-304	7,481	-4.06%	大賣/鉅額交易
2022/01/03	318.2	123.78	30.2	122.80	123.00	288	7,037	4.09%	大買/鉅額交易
2021/12/30	0	0.00	2	112.75	114.00	-2	6,408	-0.03%
2021/12/29	2	109.00	2	109.75	109.50	0	6,357	0.00%
2021/12/28	2	111.00	4	111.38	112.00	-2	6,375	-0.03%
2021/12/27	4	107.63	9	107.61	108.00	-5	6,367	-0.08%
2021/12/24	3	111.50	2	110.50	108.50	1	6,380	0.02%
2021/12/23	3	111.00	0.3	110.50	110.50	2.7	6,389	0.04%
2021/12/22	1	110.50	0	0.00	111.00	1	6,403	0.02%
2021/12/21	1	112.00	0	0.00	112.50	1	6,376	0.02%
2021/12/20	4	110.00	4	111.38	111.50	0	6,317	0.00%
2021/12/17	8	109.31	4	109.50	108.50	4	6,275	0.06%
2021/12/16	0.3	110.00	8	111.00	111.00	-7.7	6,245	-0.12%
2021/12/15	0	107.50	0	0.00	107.00	0	6,192	0.00%
2021/12/10	0	0.00	1	108.50	107.00	-1	6,300	-0.02%
2021/12/09	5	109.20	3	110.00	108.00	2	6,327	0.03%
2021/12/08	5	113.00	9	113.94	111.50	-4	6,324	-0.06%
2021/12/07	4	112.50	7	111.79	110.00	-3	6,279	-0.05%
2021/12/06	7	108.36	3	107.83	108.00	4	6,202	0.06%
2021/12/03	4	109.25	2	109.50	110.00	2	6,240	0.03%
2021/12/02	6	108.17	0	0.00	106.50	6	6,317	0.09%
2021/12/01	0	0.00	0.1	108.00	109.50	-0.1	6,490	0.00%
2021/11/30	0	108.50	0	0.00	107.50	0	6,584	0.00%
2021/11/29	4	103.00	2.1	104.11	105.00	1.9	6,686	0.03%
2021/11/26	1	103.00	2	104.00	103.00	-1	7,170	-0.01%
2021/11/25	0	105.50	3.2	108.89	106.00	-3.2	7,680	-0.04%
2021/11/24	2	106.75	4	107.25	108.00	-2	7,746	-0.03%
2021/11/23	2	108.00	2	107.25	107.00	0	7,756	0.00%
2021/11/22	2	112.50	2	111.50	111.50	0	7,789	0.00%
2021/11/19	5.1	113.79	5	113.80	114.00	0.1	7,899	0.00%
2021/11/18	5	114.90	13	114.31	113.00	-8	8,050	-0.10%
2021/11/17	23	119.41	18.1	119.01	116.00	4.9	8,100	0.06%
2021/11/16	12.2	113.33	3	114.15	114.50	9.2	7,883	0.12%
2021/11/15	4.1	111.71	5.4	113.74	111.00	-1.2	7,889	-0.02%
2021/11/12	2	109.50	0	0.00	110.00	2	7,882	0.03%
2021/11/11	11	110.23	12	111.46	108.00	-1	7,990	-0.01%
2021/11/10	4	108.50	2	109.75	109.50	2	7,972	0.03%
2021/11/09	0	107.50	2	108.50	106.50	-2	8,086	-0.02%
2021/11/08	7	105.57	6	106.77	105.00	1	8,172	0.01%
2021/11/05	11.1	109.70	15.1	110.30	109.50	-4	8,241	-0.05%
2021/11/04	18.1	109.94	20.6	111.23	114.00	-2.5	8,233	-0.03%
2021/11/03	5	104.00	1	104.00	104.00	4	8,120	0.05%
2021/11/02	6.1	102.44	12.4	103.87	103.00	-6.3	8,208	-0.08%
2021/11/01	16.7	109.24	12.5	109.56	108.50	4.2	8,265	0.05%
2021/10/29	11	99.46	11	101.73	104.50	0	8,134	0.00%
2021/10/28	0.2	94.00	8	95.84	95.00	-7.8	8,069	-0.10%
2021/10/27	1	93.80	6	94.42	94.30	-5	8,367	-0.06%
2021/10/26	9	92.74	3	93.37	91.90	6	8,858	0.07%
2021/10/25	2	95.25	1	95.00	95.00	1	9,203	0.01%
2021/10/22	2	93.80	4	94.88	94.60	-2	9,425	-0.02%
2021/10/21	4	94.23	11	93.80	92.00	-7	9,740	-0.07%
2021/10/20	0	0.00	5	93.54	93.00	-5	10,221	-0.05%
2021/10/19	11	91.55	1	92.20	92.30	10	10,853	0.09%
2021/10/18	2.1	86.07	1.3	88.80	89.00	0.9	10,786	0.01%
2021/10/15	2	87.55	4	87.23	87.40	-2	10,793	-0.02%
2021/10/14	2	82.60	1	83.30	83.00	1	11,096	0.01%
2021/10/13	7	81.39	8	82.13	80.20	-1	11,457	-0.01%
2021/10/12	0	0.00	1	85.40	86.40	-1	11,491	-0.01%
2021/10/08	1	84.40	10	85.56	84.90	-9	11,571	-0.08%
2021/10/07	5	84.60	3	85.30	86.00	2	11,733	0.02%
2021/10/05	3	81.93	4	78.68	82.30	-1	12,470	-0.01%
2021/10/04	1	84.30	2	79.40	78.00	-1	12,523	-0.01%
2021/10/01	0	0.00	1.1	83.00	81.00	-1.1	12,637	-0.01%
2021/09/30	11	85.18	2	86.45	86.30	9	12,804	0.07%
2021/09/29	15.3	84.69	12.1	83.01	83.50	3.2	13,256	0.02%
2021/09/28	8	88.25	7	88.13	88.10	1	13,840	0.01%
2021/09/27	0	0.00	4	91.80	90.10	-4	14,190	-0.03%
2021/09/24	8.1	90.74	3	91.20	91.10	5.1	14,256	0.04%
2021/09/23	2.1	90.27	1	92.39	89.60	1	14,300	0.01%
2021/09/22	5.1	90.00	2.1	91.38	89.90	3	14,379	0.02%
2021/09/17	4	89.68	6	90.77	91.70	-2	14,554	-0.01%
2021/09/16	2	90.11	0	0.00	89.50	2	14,684	0.01%
2021/09/15	12	91.88	14	90.93	90.50	-2	14,736	-0.01%
2021/09/14	5.1	96.59	4	97.08	95.20	1.1	14,778	0.01%
2021/09/13	1.1	98.95	1	99.90	97.00	0.1	14,781	0.00%
2021/09/10	2	99.40	0	0.00	99.20	2	14,827	0.01%
2021/09/08	8	97.18	30.1	96.65	95.10	-22.1	15,006	-0.15%
2021/09/07	21.2	100.56	14.1	102.92	99.00	7.1	15,080	0.05%
2021/09/06	22	110.95	36	111.24	107.50	-14	15,011	-0.09%
2021/09/03	23	108.67	14.1	107.65	107.50	9	14,988	0.06%
2021/09/02	16.1	107.07	2.2	108.63	106.00	13.9	15,287	0.09%
2021/09/01	100.1	112.68	99	111.90	112.50	1.1	15,216	0.01%
2021/08/31	36.1	108.11	35.2	108.42	111.50	0.9	14,733	0.01%
2021/08/30	13	101.85	10.1	102.01	101.50	2.9	14,232	0.02%
2021/08/27	8.1	100.15	0	0.00	98.00	8.1	14,204	0.06%
2021/08/26	0.2	100.25	4	99.75	100.00	-3.8	14,209	-0.03%
2021/08/25	14.6	103.79	11.4	104.45	102.50	3.3	14,202	0.02%
2021/08/24	18	102.25	16	103.84	102.00	2	14,278	0.01%
2021/08/23	19	100.08	16	101.63	99.90	3	14,228	0.02%
2021/08/20	12	96.43	13	98.37	96.10	-1	14,188	-0.01%
2021/08/19	10	96.62	5	96.84	93.00	5	14,048	0.04%
2021/08/18	5	94.18	8	97.44	99.50	-3	13,953	-0.02%
2021/08/17	1	97.60	7	97.47	93.80	-6	13,857	-0.04%
2021/08/16	11	100.45	4	101.25	100.00	7	13,743	0.05%
2021/08/13	11	101.83	13	101.00	98.30	-2	13,607	-0.01%
2021/08/12	14	107.18	15	107.70	106.50	-1	13,449	-0.01%
2021/08/11	5	103.30	12	104.08	103.50	-7	13,342	-0.05%
2021/08/10	39	107.50	28	107.98	108.00	11	13,247	0.08%
2021/08/09	25.1	110.50	19.2	110.62	108.00	5.9	13,046	0.05%
2021/08/06	6	118.75	7	120.50	119.50	-1	12,877	-0.01%
2021/08/05	9	124.06	10	124.50	126.50	-1	12,733	-0.01%
2021/08/04	12	127.87	12	125.00	122.00	0	12,643	0.00%
2021/08/03	12.1	129.08	12	127.38	129.00	0.1	12,443	0.00%
2021/08/02	19	126.08	11.2	127.15	129.00	7.8	12,241	0.06%
2021/07/30	30.2	129.51	20	127.64	122.50	10.2	11,960	0.08%
2021/07/29	18	120.86	22	122.08	129.50	-4	11,462	-0.04%
2021/07/28	14	119.54	6	120.08	118.00	8	11,060	0.07%
2021/07/27	29.5	132.20	28	131.89	131.00	1.5	10,822	0.01%
2021/07/26	26.5	128.18	14.1	128.61	128.50	12.4	10,455	0.12%
2021/07/23	19.5	119.54	24.2	120.41	124.50	-4.7	9,908	-0.05%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	21.1	98.98	25.1	98.60	96.40	-4	9,293	-0.04%
2021/07/19	6.3	96.39	19.1	97.32	100.50	-12.7	9,196	-0.14%
2021/07/16	3	93.17	3	92.57	91.60	0	9,152	0.00%
2021/07/15	2	90.80	0	0.00	91.70	2	9,313	0.02%
2021/07/14	3	90.10	3.1	91.19	92.00	-0.1	9,742	0.00%
2021/07/13	45	96.14	53	95.14	90.50	-8	9,925	-0.08%
2021/07/12	8	93.54	11.1	94.02	92.10	-3	9,792	-0.03%
2021/07/09	6	88.50	1	89.00	89.20	5	9,648	0.05%
2021/07/08	8	90.15	4	89.20	87.90	4	9,818	0.04%
2021/07/07	11	87.83	6	86.97	87.80	5	9,891	0.05%
2021/07/06	14	90.67	5.1	90.82	87.50	9	9,768	0.09%
2021/07/05	12.1	88.05	13.9	88.37	90.10	-1.8	9,411	-0.02%
2021/07/02	20	80.83	25	81.94	82.90	-5	8,978	-0.06%
2021/07/01	1	74.00	0.1	76.10	75.40	0.9	9,001	0.01%
2021/06/30	1	76.02	0.2	77.00	76.90	0.8	8,982	0.01%
2021/06/29	1.1	75.84	12	77.17	75.60	-10.9	9,002	-0.12%
2021/06/28	6.1	76.42	7	76.63	77.50	-0.9	9,085	-0.01%
2021/06/25	8	75.46	8	74.84	75.70	0	9,051	0.00%
2021/06/24	0.1	73.30	14	74.47	73.20	-13.9	9,138	-0.15%
2021/06/23	7	73.22	3	73.13	73.50	4	9,158	0.04%
2021/06/22	8	70.79	0	0.00	69.40	8	9,395	0.09%
2021/06/21	1	69.80	0	0.00	69.80	1	9,391	0.01%
2021/06/18	19	74.36	5	75.16	73.70	14	9,390	0.15%
2021/06/17	3	72.13	2.1	72.39	72.50	0.9	9,282	0.01%
2021/06/16	6	71.23	1	72.50	72.00	5	9,499	0.05%
2021/06/15	1	70.70	2	71.25	70.80	-1	9,433	-0.01%
2021/06/11	9	70.22	8	70.93	70.40	1	9,510	0.01%
2021/06/10	12	70.53	22.1	71.56	70.40	-10	10,042	-0.10%
2021/06/09	2	68.19	16	67.19	66.70	-14	10,067	-0.14%
2021/06/08	2	66.32	0	0.00	65.30	2	10,057	0.02%
2021/06/07	6	64.55	2	64.55	64.90	4	10,019	0.04%
2021/06/04	2	67.46	0	0.00	66.70	2	9,968	0.02%
2021/06/03	0	0.00	1	66.80	66.80	-1	9,928	-0.01%
2021/06/02	4	66.88	4	65.70	65.50	0	9,873	0.00%
2021/06/01	14	68.72	7	69.84	67.90	7	9,790	0.07%
2021/05/31	8	67.65	2	66.70	68.30	6	9,589	0.06%
2021/05/28	1	64.00	0	0.00	62.10	1	9,445	0.01%
2021/05/27	0	0.00	2	62.95	62.00	-2	9,413	-0.02%
2021/05/25	3	62.40	6	61.83	62.00	-3	9,403	-0.03%
2021/05/24	5	60.70	0	0.00	60.20	5	9,372	0.05%
2021/05/21	0	0.00	1	58.90	59.10	-1	9,342	-0.01%
2021/05/18	1	56.70	1	54.40	57.30	0	9,418	0.00%
2021/05/17	1	52.50	4	52.30	52.10	-3	9,394	-0.03%
2021/05/14	1	60.00	0	0.00	57.80	1	9,352	0.01%
2021/05/13	1	58.60	0	0.00	60.00	1	9,291	0.01%
2021/05/12	6	65.67	5	61.04	60.10	1	9,227	0.01%
2021/05/11	1	64.00	1	63.50	63.50	0	9,090	0.00%
2021/05/07	1	68.20	0.1	68.00	74.80	0.9	9,028	0.01%
2021/05/04	0	0.00	6.3	69.81	74.00	-6.3	9,026	-0.07%
2021/05/03	1	78.90	0	0.00	77.40	1	9,009	0.01%
2021/04/29	1	83.00	0	0.00	81.10	1	9,069	0.01%
2021/04/28	4	80.95	1	81.20	82.00	3	9,119	0.03%
2021/04/27	4	80.00	1	78.00	79.50	3	9,182	0.03%
2021/04/26	8	82.76	74	87.44	82.60	-66	9,326	-0.71%
2021/04/23	74.3	85.11	1	83.90	86.40	73.3	9,285	0.79%
2021/04/22	5	82.88	32	83.13	79.70	-27	9,037	-0.30%
2021/04/21	12	80.50	7	81.40	79.90	5	8,824	0.06%
2021/04/20	13	79.15	12	78.70	79.00	1	8,598	0.01%
2021/04/19	8	73.81	7	74.67	76.50	1	8,132	0.01%
2021/04/16	1	66.50	9	67.58	69.60	-8	7,791	-0.10%
2021/04/15	0	0.00	7	63.79	63.30	-7	7,526	-0.09%
2021/04/14	33	62.63	8	61.59	62.00	25	7,463	0.33%
2021/04/13	2	62.15	4	61.83	61.90	-2	7,768	-0.03%
2021/04/12	2	59.30	4	60.10	60.50	-2	7,568	-0.03%
2021/04/09	2	59.90	1	61.60	60.00	1	7,649	0.01%
2021/04/08	6	62.83	11	62.06	61.80	-5	7,673	-0.07%
2021/04/07	8	61.60	11	61.87	61.50	-3	7,607	-0.04%
2021/04/06	6	57.35	0	0.00	57.80	6	7,339	0.08%
2021/04/01	5	57.10	10	57.40	57.40	-5	7,523	-0.07%
2021/03/31	13	60.55	2	59.70	58.90	11	8,008	0.14%
2021/03/30	7	59.20	1	59.10	59.00	6	8,018	0.07%
2021/03/29	2	59.75	14	59.88	59.50	-12	8,400	-0.14%
2021/03/26	10	57.38	5	59.00	57.10	5	8,614	0.06%
2021/03/25	2	58.05	18	58.63	56.90	-16	9,155	-0.17%
2021/03/23	12	55.77	0	0.00	55.60	12	9,648	0.12%
2021/03/22	16	57.13	11	57.29	56.80	5	9,865	0.05%
2021/03/19	4	57.18	18	57.54	58.40	-14	10,337	-0.14%
2021/03/18	2	55.25	3	55.73	55.40	-1	10,389	-0.01%
2021/03/17	0	0.00	1	55.90	56.10	-1	10,372	-0.01%
2021/03/16	24	58.40	15	58.88	56.30	9	10,286	0.09%
2021/03/15	7	55.33	13	57.62	58.00	-6	9,652	-0.06%
2021/03/12	0	0.00	1	51.00	52.80	-1	9,297	-0.01%
2021/03/11	0	49.95	0	0.00	50.00	0	9,257	0.00%
2021/03/10	1	48.50	5	48.55	48.25	-4	9,307	-0.04%
2021/03/09	2	47.60	2	48.40	47.70	0	9,562	0.00%
2021/03/08	5	49.76	0	0.00	49.00	5	9,592	0.05%
2021/03/05	0	0.00	8	50.35	49.70	-8	9,684	-0.08%
2021/03/03	1	51.30	0	0.00	51.30	1	9,888	0.01%
2021/03/02	3	52.27	0	0.00	51.30	3	10,766	0.03%
2021/02/25	1	51.70	2	52.20	51.20	-1	11,114	-0.01%
2021/02/24	1	52.20	15	52.10	51.70	-14	11,160	-0.13%
2021/02/23	2	51.20	0	0.00	51.10	2	11,185	0.02%
2021/02/22	3	51.20	2	52.00	51.80	1	11,186	0.01%
2021/02/19	10	50.43	7	50.79	51.00	3	11,118	0.03%
2021/02/18	2	48.45	0	0.00	49.15	2	11,114	0.02%
2021/02/17	5	47.40	0	0.00	48.80	5	11,193	0.04%
2021/02/05	5	45.10	0	0.00	45.15	5	11,257	0.04%
2021/01/29	1	48.00	0	0.00	46.40	1	12,077	0.01%
2021/01/28	0	0.00	10	48.80	48.05	-10	12,073	-0.08%
2021/01/27	7	49.54	0	0.00	49.60	7	12,100	0.06%
2021/01/26	3	49.90	1	49.95	49.95	2	12,120	0.02%
2021/01/25	10	50.60	10	51.20	51.30	0	12,157	0.00%
2021/01/22	8	49.88	10	50.10	51.10	-2	12,198	-0.02%
2021/01/21	8	48.95	5	48.50	48.65	3	12,181	0.02%
2021/01/20	6	50.67	8	50.41	50.10	-2	12,378	-0.02%
2021/01/19	13	52.85	1	53.40	52.80	12	12,384	0.10%
2021/01/18	1	51.50	6	49.36	52.20	-5	12,257	-0.04%
2021/01/15	0	0.00	10	52.34	52.10	-10	12,308	-0.08%
2021/01/14	20	52.95	9	53.00	53.60	11	12,316	0.09%
2021/01/13	5	51.50	5	51.60	51.60	0	12,360	0.00%
2021/01/12	5	51.68	1	51.10	50.90	4	12,425	0.03%
2021/01/11	5	53.10	21	52.24	52.80	-16	12,655	-0.13%
2021/01/08	8	52.90	50	52.46	51.80	-42	13,263	-0.32%
2021/01/07	6	53.92	3	53.43	53.40	3	13,330	0.02%
2021/01/06	34	55.46	36	56.26	53.00	-2	13,483	-0.01%
2021/01/05	7	52.80	4	52.50	52.70	3	13,225	0.02%
2021/01/04	2	53.50	0	0.00	53.50	2	13,785	0.01%
2020/12/31	14	52.66	11	52.88	52.90	3	14,519	0.02%
2020/12/30	1	51.70	0	0.00	51.60	1	14,780	0.01%
2020/12/29	8	51.80	10	52.60	51.30	-2	14,746	-0.01%
2020/12/28	11	52.83	2	53.35	52.40	9	14,743	0.06%
2020/12/25	11	53.19	9	53.70	53.00	2	14,552	0.01%
2020/12/24	2	51.90	1	51.80	50.90	1	14,081	0.01%
2020/12/23	15	52.89	10	52.34	51.20	5	13,990	0.04%
2020/12/22	0	0.00	22	51.58	50.80	-22	13,700	-0.16%
2020/12/21	40	50.19	36.5	50.32	52.90	3.5	13,544	0.03%
2020/12/18	35	49.56	23	49.24	48.15	12	13,298	0.09%
2020/12/17	10	45.61	1	46.20	46.50	9	13,354	0.07%
2020/12/16	3	46.08	3	46.32	45.70	0	13,711	0.00%
2020/12/15	18	47.38	5.3	45.74	44.65	12.7	13,772	0.09%
2020/12/14	0	0.00	14	47.84	49.40	-14	13,220	-0.11%
2020/12/11	1	43.60	3	44.73	44.95	-2	12,873	-0.02%
2020/12/10	10	44.39	2	44.10	44.70	8	12,807	0.06%
2020/12/09	6	45.37	2	45.60	45.35	4	12,742	0.03%
2020/12/08	0	0.00	4	44.28	45.65	-4	12,656	-0.03%
2020/12/07	5	43.84	3	43.78	43.35	2	12,547	0.02%
2020/12/03	7	46.06	16	45.88	45.25	-9	12,427	-0.07%
2020/12/02	1	45.30	0	0.00	44.45	1	12,171	0.01%
2020/12/01	2.1	44.14	11	45.33	45.15	-8.9	12,125	-0.07%
2020/11/30	1	45.80	12	45.48	44.75	-11	12,054	-0.09%
2020/11/27	41.2	46.24	39	46.58	45.80	2.2	12,014	0.02%
2020/11/26	88	47.72	32.6	47.98	46.60	55.4	11,865	0.47%
2020/11/25	2	42.95	2	44.40	46.20	0	10,989	0.00%
2020/11/24	1	42.75	0	0.00	42.00	1	10,673	0.01%
2020/11/23	0.6	42.50	1	42.10	42.60	-0.4	10,663	0.00%
2020/11/20	2	41.35	1	42.00	42.15	1	10,739	0.01%
2020/11/19	0	0.00	1	40.85	40.70	-1	10,697	-0.01%
2020/11/18	2	40.68	0	0.00	40.55	2	10,809	0.02%
2020/11/17	0	0.00	1	40.85	40.70	-1	10,776	-0.01%
2020/11/16	6	42.22	2	41.80	41.05	4	10,733	0.04%
2020/11/13	3	42.37	0	0.00	42.05	3	10,637	0.03%
2020/11/12	3	43.08	3	43.63	42.55	0	10,542	0.00%
2020/11/11	3	42.58	0	0.00	42.50	3	10,249	0.03%
2020/11/10	10	43.38	12	40.94	42.25	-2	10,302	-0.02%
2020/11/09	3	41.73	12	42.00	43.80	-9	10,155	-0.09%
2020/11/06	0	0.00	13	41.13	40.80	-13	9,901	-0.13%
2020/11/05	10	41.10	0	0.00	41.00	10	9,856	0.10%
2020/11/04	0	0.00	1	40.50	40.30	-1	9,819	-0.01%
2020/11/03	10	39.83	10	40.07	40.50	0	9,778	0.00%
2020/11/02	0	0.00	9	38.79	38.95	-9	9,719	-0.09%
2020/10/30	5	41.55	15	40.30	40.10	-10	9,624	-0.10%
2020/10/29	26	41.01	0	0.00	41.00	26	9,536	0.27%
2020/10/28	18	42.69	18	42.80	42.20	0	9,447	0.00%
2020/10/27	1	40.85	0	0.00	42.30	1	9,165	0.01%
2020/10/23	0	0.00	2	42.13	41.20	-2	8,939	-0.02%
2020/10/22	2	41.75	17	41.64	41.50	-15	8,835	-0.17%
2020/10/21	18	43.39	3	43.62	42.55	15	8,719	0.17%
2020/10/20	0	0.00	1	42.65	42.30	-1	8,530	-0.01%
2020/10/19	1	43.15	0	0.00	43.20	1	8,423	0.01%
2020/10/16	25	44.87	83	43.50	41.40	-58	8,114	-0.71%
2020/10/15	4	43.64	5	43.82	43.65	-1	7,442	-0.01%
2020/10/14	12	44.17	6	44.45	43.70	6	7,267	0.08%
2020/10/13	10	43.70	11	43.40	44.05	-1	7,006	-0.01%
2020/10/12	18	43.47	10	43.19	43.00	8	6,678	0.12%
2020/10/08	55	40.06	47	40.30	41.20	8	6,058	0.13%
2020/10/07	16	38.45	9	38.83	39.35	7	5,172	0.14%
2020/10/06	17	35.24	5	35.39	35.80	12	4,764	0.25%
2020/10/05	23	34.60	4	34.09	35.30	19	4,679	0.41%
2020/09/29	7	32.56	27	32.58	32.55	-20	4,516	-0.44%
2020/09/28	20	34.48	7	34.69	34.30	13	4,508	0.29%
2020/09/25	14	34.95	44.1	34.22	34.60	-30.1	4,452	-0.68%
2020/09/24	26	36.76	20	36.51	36.30	6	4,221	0.14%
2020/09/23	35	37.22	58	36.30	36.25	-23	3,918	-0.59%
2020/09/22	10	35.96	17	36.22	37.10	-7	3,531	-0.20%
2020/09/21	70	33.95	1	35.35	35.35	69	2,783	2.48%
2020/09/18	0	0.00	13	32.15	32.15	-13	2,251	-0.58%
2020/09/17	5	29.06	1	29.15	29.25	4	1,935	0.21%
2020/09/07	0	0.00	1	29.05	29.05	-1	1,936	-0.05%
2020/09/01	3	30.15	0	0.00	29.90	3	2,010	0.15%
2020/08/28	3	30.00	3	29.98	30.00	0	1,961	0.00%
2020/08/27	7	30.51	5	30.70	30.95	2	1,923	0.10%
2020/08/26	4	30.33	7	30.34	31.45	-3	1,811	-0.17%
2020/08/25	2	29.20	0	0.00	29.20	2	1,644	0.12%
2020/08/24	0	0.00	2	29.70	29.80	-2	1,579	-0.13%
2020/08/18	0	0.00	1	29.20	28.70	-1	1,388	-0.07%
2020/08/17	0	0.00	1	29.50	29.35	-1	1,371	-0.07%
2020/08/14	2	29.75	2	30.58	29.90	0	1,341	0.00%
2020/08/13	0	0.00	1	29.15	29.45	-1	1,194	-0.08%
2020/08/10	1	28.65	1	29.15	28.40	0	1,138	0.00%
2020/07/28	0	0.00	1	27.05	25.70	-1	1,154	-0.09%
2020/07/17	1	26.95	0	0.00	27.15	1	1,115	0.09%
2020/07/07	1	31.85	3	31.18	29.55	-2	1,044	-0.19%
2020/07/02	1	29.00	1	29.30	29.10	0	864	0.00%
2020/07/01	1	28.70	0	0.00	28.80	1	846	0.12%
2020/06/30	3	28.50	0	0.00	28.25	3	826	0.36%
2020/06/18	0	0.00	1	27.50	27.55	-1	693	-0.14%
2020/06/16	0	0.00	3	27.05	27.05	-3	679	-0.44%
2020/06/12	0	0.00	15	26.65	27.10	-15	670	-2.24%
2020/06/09	24	29.47	4	28.40	28.75	20	650	3.07%
2020/06/08	2	29.00	0	0.00	29.05	2	558	0.36%
2020/06/05	0	0.00	1	26.15	26.45	-1	509	-0.20%
2020/06/04	0	0.00	1	25.55	25.95	-1	501	-0.20%
2020/05/27	1	25.20	0	0.00	25.00	1	480	0.21%
2020/05/26	1	25.80	0	0.00	25.25	1	479	0.21%
2020/05/25	1	23.90	1	24.15	25.65	0	469	0.00%
2020/05/20	0	0.00	1	25.95	25.25	-1	460	-0.22%
2020/05/19	0	0.00	1	24.35	24.60	-1	469	-0.21%
2020/05/18	1	23.90	0	0.00	23.90	1	469	0.21%
2020/05/14	1	24.80	5	25.35	24.70	-4	468	-0.85%
2020/05/13	5	25.55	0	0.00	25.80	5	456	1.09%
2020/05/06	0	0.00	1	24.55	24.35	-1	413	-0.24%
2020/05/04	1	22.80	0	0.00	23.45	1	401	0.25%
2020/04/23	2	22.10	4	22.05	21.80	-2	419	-0.48%
2020/04/16	5	21.80	0	0.00	21.95	5	399	1.25%
2020/03/31	0	18.10	0	0.00	17.80	0	415	0.00%
2020/03/25	0	0.00	1	17.70	17.65	-1	434	-0.23%
2020/03/19	0	0.00	2	15.05	15.05	-2	633	-0.32%
2020/03/05	0	0.00	2	26.20	26.05	-2	820	-0.24%
2020/03/03	0	0.00	3	26.00	25.60	-3	814	-0.37%
2020/02/20	6	27.51	4	27.98	27.15	2	800	0.25%
2020/02/14	0	0.00	1	26.05	26.25	-1	772	-0.13%
2020/02/13	1	25.90	0	0.00	25.70	1	772	0.13%
2019/12/30	1	30.00	1	30.15	30.05	0	974	0.00%
2019/12/18	1	30.15	0	0.00	30.05	1	941	0.11%
2019/12/17	4	31.35	1	32.50	30.90	3	924	0.32%
2019/12/16	0	0.00	1	30.70	30.50	-1	867	-0.12%
2019/12/12	1	29.40	0	0.00	29.45	1	803	0.12%
2019/12/11	0	0.00	4	29.50	29.85	-4	797	-0.50%
2019/12/10	1	29.15	2	29.60	29.70	-1	786	-0.13%
2019/12/09	6	30.08	0	0.00	29.20	6	685	0.88%
2019/12/06	0	0.00	1	29.75	30.15	-1	607	-0.16%
2019/12/02	0	0.00	1	26.95	27.05	-1	565	-0.18%
2019/11/08	1	28.50	0	0.00	28.50	1	700	0.14%
2019/11/05	1	29.35	0	0.00	29.20	1	693	0.14%
2019/10/28	1	31.45	0	0.00	30.60	1	667	0.15%
2019/10/25	0	0.00	1	30.60	30.50	-1	613	-0.16%
2019/10/23	1	29.60	1	29.65	29.25	0	566	0.00%
2019/10/22	0	0.00	1	28.75	29.20	-1	577	-0.17%
2019/10/16	2	28.35	4	29.13	28.20	-2	587	-0.34%
2019/10/14	1	27.95	0	0.00	28.00	1	638	0.16%
2019/10/08	0	0.00	1	28.90	27.85	-1	637	-0.16%
2019/10/01	0	0.00	1	27.70	27.70	-1	631	-0.16%
2019/09/27	1	27.40	0	0.00	27.15	1	629	0.16%
2019/09/25	3	28.58	1	28.90	28.55	2	628	0.32%
2019/09/24	1	28.55	0	0.00	28.90	1	630	0.16%
2019/09/19	0	0.00	1	29.45	29.20	-1	610	-0.16%
2019/09/09	0	0.00	1	29.40	28.95	-1	574	-0.17%
2019/09/02	2	28.95	1	29.20	29.10	1	563	0.18%
2019/08/28	2	29.08	7	29.07	28.80	-5	554	-0.90%
2019/08/27	0	0.00	1	28.70	28.80	-1	541	-0.18%
2019/08/22	6	29.84	4	28.80	28.70	2	536	0.37%
2019/08/20	6	29.89	1	29.40	29.40	5	509	0.98%
2019/08/16	0	0.00	1	27.90	27.70	-1	444	-0.22%
2019/08/14	1	27.20	0	0.00	27.10	1	442	0.23%
2019/08/08	1	27.25	1	26.95	26.95	0	447	0.00%
2019/07/24	0	0.00	3	29.45	29.50	-3	472	-0.63%
2019/07/17	3	29.10	0	0.00	29.25	3	421	0.71%
2019/07/16	5	29.00	6	28.68	29.80	-1	396	-0.25%
2019/07/08	1	27.50	0	0.00	27.15	1	452	0.22%
2019/06/25	0	0.00	1	26.10	26.15	-1	461	-0.22%
2019/06/24	0	0.00	2	26.68	26.35	-2	461	-0.43%
2019/06/21	3	26.23	0	0.00	25.65	3	447	0.67%
2019/06/18	0	0.00	1	26.35	25.65	-1	453	-0.22%
2019/06/10	1	25.30	0	0.00	25.15	1	468	0.21%
2019/05/10	1	27.20	0	0.00	26.90	1	708	0.14%
2019/05/08	0	0.00	1	28.55	28.25	-1	707	-0.14%
2019/04/30	0	0.00	1	28.30	28.30	-1	702	-0.14%
2019/04/19	1	30.10	1	30.05	30.05	0	839	0.00%
2019/04/17	3	31.67	1	31.50	31.30	2	832	0.24%
2019/04/16	1	29.80	4	30.95	31.30	-3	777	-0.39%
2019/04/11	2	30.35	0	0.00	30.15	2	769	0.26%
2019/04/09	0	0.00	1	30.10	30.10	-1	800	-0.12%
2019/04/03	2	29.40	2	29.70	29.70	0	810	0.00%
2019/04/01	3	29.27	2	29.20	29.20	1	817	0.12%
2019/03/29	1	29.35	1	29.30	29.30	0	814	0.00%
2019/03/28	0	0.00	1	29.40	29.35	-1	828	-0.12%
2019/03/27	2	29.20	2	29.30	29.30	0	849	0.00%
2019/03/25	7	29.10	0	0.00	29.10	7	889	0.79%
2019/03/22	0	0.00	1	29.90	29.80	-1	897	-0.11%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/20	2	30.30	1	29.80	29.80	1	990	0.10%
2019/03/15	1	30.60	0	0.00	30.50	1	1,101	0.09%
2019/03/13	1	30.50	0	0.00	30.80	1	1,172	0.09%
2019/02/25	0	0.00	1	32.90	32.90	-1	1,600	-0.06%
2019/02/19	2	34.00	1	33.85	33.25	1	1,593	0.06%
2019/02/14	0	0.00	3	33.80	32.95	-3	1,575	-0.19%
2019/02/13	0	0.00	3	32.10	32.10	-3	1,523	-0.20%
2019/02/12	5	31.60	0	0.00	32.45	5	1,507	0.33%
2019/02/11	1	30.95	1	31.35	31.15	0	1,492	0.00%
2019/01/29	0	0.00	5	30.78	30.40	-5	1,518	-0.33%
2019/01/28	0	0.00	5	31.20	31.00	-5	1,525	-0.33%
2019/01/25	0	0.00	5	30.85	30.95	-5	1,537	-0.33%
2019/01/21	0	0.00	10	31.35	31.00	-10	1,553	-0.64%
2019/01/18	25	31.58	0	0.00	31.10	25	1,541	1.62%
2019/01/17	0	0.00	8	30.60	30.20	-8	1,501	-0.53%
2019/01/16	8	30.89	0	0.00	30.70	8	1,499	0.53%
2019/01/15	1	30.40	1	30.30	30.30	0	1,479	0.00%
2019/01/14	0	0.00	3	29.58	29.25	-3	1,457	-0.21%
2019/01/09	2	30.40	0	0.00	30.20	2	1,464	0.14%
2019/01/02	6	31.08	7	30.67	30.60	-1	1,511	-0.07%
2018/12/26	1	30.55	0	0.00	29.50	1	1,541	0.06%
2018/12/21	1	30.10	0	0.00	30.25	1	1,574	0.06%
2018/12/20	1	29.35	5	29.78	29.35	-4	1,603	-0.25%
2018/12/19	2	31.23	2	31.20	30.90	0	1,633	0.00%
2018/12/18	1	32.15	0	0.00	31.65	1	1,701	0.06%
2018/12/14	1	33.05	0	0.00	33.10	1	1,685	0.06%
2018/12/12	6	34.10	7	34.61	34.75	-1	1,598	-0.06%
2018/12/07	1	31.70	1	32.05	31.95	0	1,514	0.00%
2018/12/06	3	31.40	4	31.98	31.00	-1	1,502	-0.07%
2018/12/05	7	33.96	6	34.11	33.65	1	1,477	0.07%
2018/12/04	2	33.45	1	33.60	32.80	1	1,404	0.07%
2018/12/03	1	33.50	0	0.00	33.40	1	1,405	0.07%
2018/11/29	1	31.60	2	32.03	31.60	-1	1,357	-0.07%
2018/11/28	3	32.72	4	32.51	32.40	-1	1,331	-0.08%
2018/11/27	5	31.77	4	31.48	31.50	1	1,287	0.08%
2018/11/26	2	29.98	1	30.15	29.80	1	1,218	0.08%
2018/11/22	1	31.50	1	31.90	29.60	0	1,286	0.00%
2018/11/15	1	29.50	1	29.15	29.15	0	1,293	0.00%
2018/11/08	2	30.68	5	30.85	29.30	-3	1,407	-0.21%
2018/11/07	5	30.25	0	0.00	30.25	5	1,430	0.35%
2018/11/06	6	30.91	16	29.89	29.15	-10	1,493	-0.67%
2018/11/02	4	30.58	0	0.00	29.90	4	1,565	0.26%
2018/11/01	6	29.93	1	29.90	29.65	5	1,568	0.32%
2018/10/31	1	28.50	0	0.00	28.70	1	1,633	0.06%
2018/10/30	0	0.00	1	26.60	27.00	-1	1,640	-0.06%
2018/10/15	0	0.00	6	30.20	30.45	-6	2,398	-0.25%
2018/10/12	1	29.85	0	0.00	30.10	1	2,461	0.04%
2018/10/01	0	0.00	6	39.63	39.70	-6	3,370	-0.18%
2018/09/28	6	39.58	1	39.50	39.30	5	3,492	0.14%
2018/09/27	1	40.85	2	40.08	39.05	-1	3,610	-0.03%
2018/09/26	4	39.99	1	39.60	39.60	3	3,666	0.08%
2018/09/25	0	0.00	1	41.50	41.50	-1	3,821	-0.03%
2018/09/20	0	0.00	2	36.55	36.55	-2	3,895	-0.05%
2018/09/19	2	38.08	0	0.00	37.20	2	3,941	0.05%
2018/09/17	1	39.15	0	0.00	38.70	1	4,057	0.02%
2018/09/14	2	39.00	2	39.30	39.35	0	4,098	0.00%
2018/09/10	1	36.60	0	0.00	36.25	1	4,208	0.02%
2018/08/29	16	43.93	16	43.65	42.95	0	6,248	0.00%
2018/08/28	1	43.00	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	3	41.50	43.90	-3	6,284	-0.05%
2018/08/24	0	0.00	3	40.97	40.70	-3	6,352	-0.05%
2018/08/23	1	41.90	5	41.87	41.75	-4	6,603	-0.06%
2018/08/20	0	0.00	3	42.23	42.30	-3	7,321	-0.04%
2018/08/17	6	44.63	0	0.00	42.60	6	7,522	0.08%
2018/08/16	3	41.50	0	0.00	42.40	3	7,599	0.04%
2018/08/15	0	0.00	6	42.12	42.00	-6	7,619	-0.08%
2018/08/14	6	42.64	3	42.28	43.30	3	7,595	0.04%
2018/08/13	2	42.15	1	42.75	42.30	1	7,567	0.01%
2018/08/10	1	44.00	5	44.61	43.55	-4	7,510	-0.05%
2018/08/09	0	0.00	1	46.50	46.30	-1	7,426	-0.01%
2018/08/08	2	46.85	6	47.65	46.65	-4	7,409	-0.05%
2018/08/07	10	48.60	3	48.23	47.60	7	7,390	0.09%
2018/08/03	5	46.36	4	45.25	46.80	1	7,306	0.01%
2018/08/01	2	48.35	0	0.00	47.80	2	7,235	0.03%
2018/07/31	8	48.46	2	47.98	47.55	6	7,208	0.08%
2018/07/30	1	48.20	3	48.23	48.40	-2	7,157	-0.03%
2018/07/27	7	50.40	5	50.00	50.40	2	7,101	0.03%
2018/07/26	5	51.20	7	50.31	50.10	-2	7,045	-0.03%
2018/07/25	4	48.99	4	49.30	50.50	0	6,913	0.00%
2018/07/24	2	51.70	2	51.70	50.50	0	6,842	0.00%
2018/07/23	1	48.20	0	0.00	48.50	1	6,648	0.02%
2018/07/20	4	48.04	1	47.10	46.90	3	6,582	0.05%
2018/07/19	11	48.83	12	48.09	48.80	-1	6,510	-0.02%
2018/07/18	22	48.68	35	49.23	48.90	-13	6,452	-0.20%
2018/07/17	8	55.53	17	52.19	50.40	-9	6,275	-0.14%
2018/07/16	36	55.08	7	54.07	55.50	29	5,936	0.49%
2018/07/13	1	50.80	1	50.50	50.50	0	5,845	0.00%
2018/07/12	1	49.95	3	48.92	50.20	-2	5,792	-0.03%
2018/07/11	2	50.60	1	49.30	48.90	1	5,753	0.02%
2018/07/10	0	0.00	2	49.00	49.85	-2	5,666	-0.04%
2018/07/06	6	48.17	7	46.86	48.50	-1	5,498	-0.02%
2018/07/05	5.9	48.55	10	49.43	47.00	-4.1	5,368	-0.08%
2018/07/04	7	52.79	0	0.00	51.00	7	5,239	0.13%
2018/07/03	19	54.05	72	55.42	53.00	-53	5,140	-1.03%
2018/07/02	35	53.02	33	52.90	52.00	2	4,934	0.04%
2018/06/29	10	53.00	10	53.95	53.70	0	4,820	0.00%
2018/06/28	14	50.75	9	52.22	52.40	5	4,759	0.11%
2018/06/27	7	51.90	11	50.79	49.60	-4	4,706	-0.08%
2018/06/26	5	47.08	3	47.75	49.00	2	4,633	0.04%
2018/06/22	2	50.00	2	52.40	50.00	0	4,543	0.00%
2018/06/21	2	54.90	5	52.42	54.80	-3	4,510	-0.07%
2018/06/20	5	53.50	10	52.99	52.50	-5	4,481	-0.11%
2018/06/19	9	53.89	0	0.00	53.20	9	4,440	0.20%
2018/06/15	2	58.15	5	57.00	57.50	-3	4,426	-0.07%
2018/06/14	28	57.98	37	58.31	60.20	-9	4,339	-0.21%
2018/06/13	36	58.09	27	58.70	55.50	9	3,971	0.23%
2018/06/12	26	55.01	23	55.35	56.50	3	3,542	0.08%
2018/06/11	29	50.28	302	49.08	51.40	-273	3,159	-8.64%	大賣/鉅額交易
2018/06/08	286	46.64	30	45.09	46.80	256	2,873	8.91%	大買/鉅額交易
2018/06/07	11	41.35	29	40.85	42.55	-18	2,515	-0.72%
2018/06/06	3	38.92	1	38.45	38.70	2	2,331	0.09%
2018/06/05	1	37.35	5	37.59	38.05	-4	2,288	-0.17%
2018/06/04	10	39.00	13	39.06	39.20	-3	2,223	-0.13%
2018/06/01	10	39.00	5	39.95	38.80	5	2,159	0.23%
2018/05/31	66	41.06	32	40.28	39.05	34	2,106	1.61%
2018/05/30	51	38.99	47	38.87	40.00	4	1,838	0.22%
2018/05/29	48	38.63	47	37.09	36.80	1	1,516	0.07%
2018/05/28	23	36.35	23	36.30	36.50	0	1,287	0.00%
2018/05/25	24	33.24	33	34.26	34.00	-9	1,087	-0.83%
2018/05/24	6	31.67	4	31.84	32.20	2	863	0.23%
2018/05/23	0	0.00	10	28.60	29.30	-10	716	-1.40%
2018/05/22	0	0.00	3	27.25	27.30	-3	679	-0.44%
2018/04/27	1	26.10	0	0.00	26.45	1	1,175	0.09%
2018/04/19	12	29.10	8	29.45	28.95	4	1,219	0.33%
2018/04/18	6	27.70	2	27.65	27.65	4	1,141	0.35%
2018/04/17	0	0.00	4	27.18	26.50	-4	1,136	-0.35%
2018/04/12	2	27.20	0	0.00	27.00	2	1,177	0.17%
2018/04/10	1	27.15	2	27.10	27.15	-1	1,239	-0.08%
2018/04/03	0	0.00	1	26.90	26.75	-1	1,311	-0.08%
2018/03/31	2	27.25	0	0.00	27.15	2	1,362	0.15%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/21	0	0.00	3	29.47	28.80	-3	1,605	-0.19%
2018/03/20	0	0.00	1	27.90	27.90	-1	1,569	-0.06%
2018/03/16	1	28.20	0	0.00	28.05	1	1,588	0.06%
2018/03/13	1	28.50	0	0.00	28.70	1	1,717	0.06%
2018/03/08	3	29.10	0	0.00	28.95	3	1,775	0.17%
2018/03/06	1	29.80	0	0.00	29.00	1	1,794	0.06%
2018/02/27	2	29.60	2	29.70	29.20	0	1,819	0.00%
2018/02/23	1	29.70	0	0.00	29.60	1	2,046	0.05%
2018/02/22	0	0.00	4	29.25	29.50	-4	2,095	-0.19%
2018/02/21	1	28.25	4	28.39	29.20	-3	2,158	-0.14%
2018/02/12	5	27.71	0	0.00	27.60	5	2,214	0.23%
2018/02/08	6	28.69	5	28.70	28.70	1	2,430	0.04%
2018/02/07	4	28.96	3	29.28	28.65	1	2,455	0.04%
2018/02/06	0	0.00	2	27.90	28.20	-2	2,501	-0.08%
2018/02/02	3	32.00	0	0.00	32.00	3	2,516	0.12%
2018/02/01	7	33.01	4	33.75	32.50	3	2,621	0.11%
2018/01/31	0	0.00	2	32.15	33.15	-2	2,615	-0.08%
2018/01/30	3	32.98	4	33.26	32.60	-1	2,654	-0.04%
2018/01/29	2	32.90	7	33.36	33.25	-5	2,665	-0.19%
2018/01/25	1	32.60	0	0.00	31.70	1	2,758	0.04%
2018/01/23	5	33.42	3	33.25	32.55	2	3,231	0.06%
2018/01/22	3	30.85	1	31.30	31.80	2	3,183	0.06%
2018/01/16	1	31.90	0	0.00	31.90	1	3,773	0.03%
2018/01/15	1	32.15	0	0.00	32.30	1	3,810	0.03%
2018/01/12	0	0.00	2	31.50	31.70	-2	3,844	-0.05%
2018/01/10	2	30.90	2	31.40	30.80	0	3,974	0.00%
2018/01/09	2	30.60	0	0.00	30.50	2	3,962	0.05%
2018/01/02	0	0.00	1	32.85	32.50	-1	3,851	-0.03%