富鼎 (8261)-第一金-新竹券商分點個股進出

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
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/04/30	0	0.00	1	82.20	81.90	-1	655	-0.15%
2024/04/29	1	81.10	0	0.00	81.70	1	661	0.15%
2024/04/25	7	79.60	0	0.00	79.50	7	672	1.04%
2024/04/23	0	0.00	1	79.00	79.30	-1	686	-0.15%
2024/04/22	2	78.20	0	0.00	78.30	2	700	0.29%
2024/04/19	2	81.75	12	81.00	79.90	-10	698	-1.43%
2024/04/18	9.5	82.73	0	0.00	82.00	9.5	689	1.38%
2024/04/16	0	0.00	1	82.20	82.00	-1	691	-0.14%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/04/10	0	0.00	1	87.50	86.50	-1	688	-0.15%
2024/04/09	1	86.00	2.9	86.50	86.20	-1.9	696	-0.28%
2024/04/08	0	0.00	0.4	87.00	87.10	-0.4	696	-0.06%
2024/04/03	3.5	88.17	0	0.00	87.90	3.5	702	0.50%
2024/04/02	0	0.00	4	90.05	89.00	-4	711	-0.56%
2024/04/01	0	0.00	1	88.80	88.90	-1	691	-0.14%
2024/03/29	1	88.70	0	0.00	87.00	1	681	0.15%
2024/03/28	0	0.00	6	87.30	88.50	-6	670	-0.89%
2024/03/27	1	84.60	0	0.00	84.60	1	624	0.16%
2024/03/25	3	85.03	4.8	85.74	85.20	-1.8	645	-0.27%
2024/03/22	4.3	84.71	0	0.00	85.30	4.3	664	0.65%
2024/03/21	0	0.00	2	84.10	84.00	-2	678	-0.29%
2024/03/20	0	0.00	0.3	84.70	84.20	-0.3	695	-0.04%
2024/03/15	0	0.00	1	84.00	84.20	-1	771	-0.13%
2024/03/14	0	0.00	0.5	85.02	84.60	-0.5	812	-0.06%
2024/03/13	1	85.00	1	85.10	84.60	0	862	0.00%
2024/03/12	1	85.60	0	0.00	86.50	1	885	0.11%
2024/03/11	0	0.00	0.9	85.22	85.00	-0.9	902	-0.10%
2024/03/08	0	0.00	11.4	84.47	84.30	-11.4	927	-1.23%
2024/03/06	0	0.00	3.5	86.43	86.40	-3.5	986	-0.36%
2024/03/05	1.5	87.40	2	87.60	87.50	-0.5	1,128	-0.04%
2024/03/04	4	87.30	0	0.00	87.30	4	1,211	0.33%
2024/03/01	1	88.10	7.6	88.18	88.30	-6.6	1,274	-0.51%
2024/02/29	6	87.65	0	0.00	87.60	6	1,319	0.45%
2024/02/27	2	87.30	0	0.00	88.00	2	1,356	0.15%
2024/02/26	1	87.50	1	88.30	88.60	0	1,554	0.00%
2024/02/23	14	88.61	0	0.00	87.80	14	1,682	0.83%
2024/02/22	6	89.15	0	0.00	89.10	6	1,752	0.34%
2024/02/20	0	0.00	1	89.80	89.60	-1	1,931	-0.05%
2024/02/19	1	91.20	0	0.00	91.00	1	1,952	0.05%
2024/02/16	0	0.00	14.1	90.64	90.80	-14.1	2,006	-0.70%
2024/02/15	0	0.00	2	89.40	89.40	-2	1,985	-0.10%
2024/02/05	3	86.90	7	87.16	87.40	-4	1,979	-0.20%
2024/02/02	13.8	88.27	0	0.00	87.90	13.8	1,974	0.70%
2024/02/01	0	0.00	16.5	88.48	88.40	-16.5	1,978	-0.84%
2024/01/31	0	0.00	1	89.10	88.80	-1	1,982	-0.05%
2024/01/30	10.2	89.21	0	0.00	89.20	10.2	1,986	0.51%
2024/01/29	1	91.30	8	89.96	90.20	-7	1,990	-0.35%
2024/01/26	1.1	89.60	2	90.55	90.50	-0.9	1,986	-0.05%
2024/01/25	10.6	90.11	0	0.00	89.40	10.6	1,983	0.54%
2024/01/18	1	87.80	0	0.00	88.00	1	1,982	0.05%
2024/01/17	1	89.20	0	0.00	88.80	1	1,990	0.05%
2024/01/16	0.2	90.50	0	0.00	90.10	0.2	1,978	0.01%
2024/01/11	2	91.30	0	0.00	91.70	2	1,994	0.10%
2024/01/10	1.2	91.62	0	0.00	91.20	1.2	2,054	0.06%
2024/01/09	3	91.80	0	0.00	91.70	3	2,126	0.14%
2024/01/05	1.1	92.91	0	0.00	93.00	1.1	2,151	0.05%
2024/01/04	7.2	93.53	0	0.00	92.10	7.2	2,161	0.33%
2024/01/03	3.7	94.71	0	0.00	94.30	3.7	2,152	0.17%
2024/01/02	3	96.40	0	0.00	96.50	3	2,139	0.14%
2023/12/26	8	97.30	0	0.00	97.40	8	2,103	0.38%
2023/12/25	2	96.60	0	0.00	96.50	2	2,102	0.10%
2023/12/22	0	0.00	0.1	97.40	97.20	-0.1	2,097	0.00%
2023/12/21	0	0.00	1	97.00	96.30	-1	2,093	-0.05%
2023/12/20	5	97.80	1	97.80	97.50	4	2,081	0.19%
2023/12/19	2	97.30	1	96.50	97.90	1	2,067	0.05%
2023/12/18	0	99.70	5	98.64	98.40	-5	2,050	-0.24%
2023/12/15	1.7	101.23	0	0.00	100.00	1.7	2,035	0.08%
2023/12/14	2	102.00	0	102.00	102.50	2	2,023	0.10%
2023/12/13	4	101.50	7	102.36	101.50	-3	2,011	-0.15%
2023/12/12	2	101.50	2	102.75	101.50	0	2,004	0.00%
2023/12/11	1	102.50	1	101.00	102.00	0	1,969	0.00%
2023/12/08	0	0.00	0	100.50	100.00	0	1,934	0.00%
2023/12/06	1	101.50	0	0.00	102.00	1	1,872	0.05%
2023/12/05	3.8	101.11	0	0.00	101.00	3.8	1,864	0.20%
2023/12/04	1	103.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	3.1	103.50	4	103.50	103.50	-0.9	1,899	-0.05%
2023/11/30	6	106.25	4	106.63	105.50	2	1,871	0.11%
2023/11/29	1	102.00	1	102.50	103.00	0	1,728	0.00%
2023/11/28	0	0.00	7	99.36	101.00	-7	1,654	-0.42%
2023/11/24	3	97.20	0	0.00	98.70	3	1,543	0.19%
2023/11/22	10	95.69	9	97.02	98.20	1	1,309	0.08%
2023/11/21	1	98.40	1	94.60	94.60	0	1,184	0.00%
2023/11/20	0	0.00	5	96.96	96.90	-5	1,115	-0.45%
2023/11/17	0	0.00	1	89.50	90.00	-1	955	-0.10%
2023/11/10	0	0.00	3	85.83	85.00	-3	876	-0.34%
2023/11/09	1	86.60	0	0.00	86.50	1	879	0.11%
2023/11/03	2	85.20	0	0.00	86.10	2	880	0.23%
2023/10/31	1	84.80	1	85.70	83.00	0	877	0.00%
2023/10/30	1	85.70	0	0.00	85.20	1	872	0.11%
2023/10/25	0	0.00	9	87.57	86.90	-9	868	-1.04%
2023/10/20	0	0.00	1	86.10	86.90	-1	861	-0.12%
2023/10/18	1	87.30	1	86.80	89.40	0	854	0.00%
2023/10/13	1	87.40	0	0.00	87.20	1	716	0.14%
2023/09/21	0.2	83.90	0.1	83.70	83.50	0.1	814	0.01%
2023/09/12	1	85.50	0	0.00	85.50	1	803	0.12%
2023/09/07	3	88.87	0	0.00	88.00	3	814	0.37%
2023/09/06	0	0.00	1	84.40	84.40	-1	747	-0.13%
2023/09/05	0.1	85.60	0	0.00	85.70	0.1	737	0.01%
2023/08/28	0	0.00	3	80.40	80.40	-3	810	-0.37%
2023/08/25	1.2	82.23	0	0.00	81.80	1.2	811	0.15%
2023/08/14	0	0.00	1	83.50	84.30	-1	938	-0.11%
2023/08/11	0	0.00	1	89.30	88.00	-1	930	-0.11%
2023/08/10	0	0.00	3	91.53	89.70	-3	927	-0.32%
2023/08/04	1	94.30	0	0.00	94.70	1	949	0.11%
2023/08/02	1	94.10	2	91.95	91.90	-1	952	-0.10%
2023/07/28	0	0.00	1	96.40	96.30	-1	957	-0.10%
2023/07/24	0	0.00	2	91.30	91.20	-2	962	-0.21%
2023/07/21	6	94.90	1	94.70	94.00	5	963	0.52%
2023/07/18	0	0.00	6	97.80	97.10	-6	1,007	-0.60%
2023/07/17	0	0.00	1	97.60	97.70	-1	1,024	-0.10%
2023/07/14	0	0.00	1	97.70	97.60	-1	1,061	-0.09%
2023/07/13	2	99.60	2	98.55	98.10	0	1,124	0.00%
2023/07/12	1	98.10	0	0.00	98.80	1	1,143	0.09%
2023/07/11	1	96.50	1	96.10	96.50	0	1,159	0.00%
2023/07/10	6	96.45	0	0.00	95.90	6	1,224	0.49%
2023/07/07	0	0.00	3	99.00	98.90	-3	1,259	-0.24%
2023/07/05	0	0.00	1.2	101.17	101.00	-1.2	1,420	-0.08%
2023/07/04	16	102.09	0	102.50	102.00	16	1,414	1.13%
2023/07/03	0	0.00	7	106.50	106.50	-7	1,401	-0.50%
2023/06/29	1	105.00	0	0.00	105.50	1	1,390	0.07%
2023/06/28	0.2	106.00	0	0.00	105.50	0.2	1,407	0.01%
2023/06/27	3	105.50	3	106.00	105.50	0	1,421	0.00%
2023/06/26	2.2	106.50	0	0.00	106.00	2.2	1,425	0.15%
2023/06/21	0	0.00	4	106.38	107.00	-4	1,428	-0.28%
2023/06/20	0	0.00	4.1	105.50	105.50	-4.1	1,432	-0.29%
2023/06/19	10	105.75	0	0.00	105.00	10	1,438	0.70%
2023/06/15	2	108.50	0	0.00	108.00	2	1,447	0.14%
2023/06/14	2	109.25	0	0.00	109.00	2	1,455	0.14%
2023/06/13	0	0.00	4	109.25	110.00	-4	1,462	-0.27%
2023/06/09	0	0.00	2	107.25	107.50	-2	1,452	-0.14%
2023/06/08	0	0.00	2	106.50	107.50	-2	1,468	-0.14%
2023/06/07	3	107.83	0	0.00	108.00	3	1,475	0.20%
2023/06/06	1	111.50	2	110.25	110.50	-1	1,468	-0.07%
2023/06/01	0	109.00	0.2	108.63	108.50	-0.2	1,480	-0.01%
2023/05/31	0	0.00	2	106.25	106.00	-2	1,457	-0.14%
2023/05/26	4	105.00	4	104.50	104.50	0	1,472	0.00%
2023/05/25	1	105.00	2	104.75	104.50	-1	1,487	-0.07%
2023/05/24	2	105.00	1	104.50	104.50	1	1,533	0.07%
2023/05/23	2.4	105.58	1	105.50	106.00	1.4	1,548	0.09%
2023/05/22	1.4	105.50	2	105.00	106.50	-0.6	1,570	-0.04%
2023/05/19	1.2	107.92	3	110.33	105.00	-1.8	1,628	-0.11%
2023/05/18	2	101.00	2	104.25	105.00	0	1,577	0.00%
2023/05/16	1	100.00	5	99.62	99.40	-4	1,573	-0.25%
2023/05/10	2	102.50	0	0.00	102.00	2	1,751	0.11%
2023/05/05	1	102.50	0	0.00	103.50	1	1,845	0.05%
2023/04/28	0	0.00	1	104.50	104.00	-1	2,155	-0.05%
2023/04/25	1.2	102.33	0	0.00	103.00	1.2	2,192	0.05%
2023/04/24	4	105.00	6	106.00	105.50	-2	2,277	-0.09%
2023/04/21	3	105.50	3.5	110.00	105.50	-0.5	2,272	-0.02%
2023/04/20	4	110.00	3	110.17	109.50	1	2,252	0.04%
2023/04/19	3	113.83	1	112.00	113.00	2	2,261	0.09%
2023/04/18	2.3	114.20	6	115.17	114.00	-3.7	2,230	-0.17%
2023/04/17	0	0.00	1	114.00	113.00	-1	2,177	-0.05%
2023/04/14	1	113.50	0	0.00	113.00	1	2,170	0.05%
2023/04/13	6.5	115.41	2	115.25	113.50	4.5	2,158	0.21%
2023/04/12	0	0.00	4	114.13	114.50	-4	2,102	-0.19%
2023/04/11	5	112.81	16	113.75	113.50	-11	2,065	-0.53%
2023/04/10	0	0.00	7	105.50	108.50	-7	1,944	-0.36%
2023/03/31	0.1	105.00	1	104.50	104.00	-1	1,970	-0.05%
2023/03/30	6	103.67	0	0.00	103.50	6	1,986	0.30%
2023/03/29	6	102.75	4	103.00	102.50	2	2,010	0.10%
2023/03/28	0	0.00	1	105.00	104.00	-1	2,027	-0.05%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	1	106.50	0.5	106.53	106.00	0.5	2,131	0.02%
2023/03/20	2	106.50	2	106.25	106.00	0	2,147	0.00%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/15	2	106.00	2	106.06	105.00	0	2,250	0.00%
2023/03/14	4	105.25	0	0.00	104.50	4	2,308	0.17%
2023/03/13	3	108.50	0	0.00	106.00	3	2,404	0.12%
2023/03/09	2	113.25	0	0.00	111.50	2	2,621	0.08%
2023/03/08	8	113.00	2.1	112.74	113.00	5.9	2,672	0.22%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/06	1.1	111.55	3	112.00	111.50	-1.9	2,878	-0.07%
2023/03/03	2.5	110.70	6	110.00	110.00	-3.5	3,013	-0.12%
2023/03/02	0	0.00	3	109.33	109.50	-3	3,217	-0.09%
2023/03/01	1	108.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	0	0.00	1	111.00	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	4.3	110.65	0	0.00	109.50	4.3	3,523	0.12%
2023/02/21	0.9	113.61	0	0.00	113.50	0.9	3,503	0.03%
2023/02/20	3.8	114.37	0	0.00	113.50	3.8	3,542	0.11%
2023/02/17	8	115.56	8	114.63	114.50	0	3,544	0.00%
2023/02/16	1	114.00	6	114.00	115.00	-5	3,498	-0.14%
2023/02/15	3	111.17	0	0.00	110.50	3	3,488	0.09%
2023/02/14	1	112.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	1	111.50	0.1	111.50	111.00	0.9	3,523	0.03%
2023/02/10	3	112.33	1	111.50	111.50	2	3,566	0.06%
2023/02/09	1.1	116.44	4.2	115.29	113.50	-3.1	3,566	-0.09%
2023/02/08	0	0.00	3	115.00	114.00	-3	3,488	-0.09%
2023/02/07	3.2	112.84	3	112.50	113.50	0.2	3,456	0.01%
2023/02/06	5	113.60	3	113.00	112.50	2	3,540	0.06%
2023/02/03	3.9	114.12	3	113.83	112.50	0.9	3,527	0.03%
2023/02/02	3	115.00	0.5	115.00	115.50	2.5	3,484	0.07%
2023/02/01	1.5	114.17	0	0.00	114.50	1.5	3,433	0.04%
2023/01/31	0.5	114.00	5	113.20	114.00	-4.5	3,417	-0.13%
2023/01/30	3	110.17	1	111.00	111.00	2	3,334	0.06%
2023/01/13	2	105.00	0	0.00	104.00	2	3,316	0.06%
2023/01/12	2	110.25	3	109.17	107.00	-1	3,310	-0.03%
2023/01/11	0	0.00	1	106.00	106.50	-1	3,244	-0.03%
2023/01/10	0.1	106.50	0	0.00	106.00	0.1	3,302	0.00%
2023/01/09	2	107.50	0	0.00	107.00	2	3,355	0.06%
2023/01/06	0	0.00	1	105.00	105.50	-1	3,422	-0.03%
2023/01/05	1	105.00	2	106.25	104.00	-1	3,518	-0.03%
2023/01/04	1	105.50	0	0.00	105.00	1	3,545	0.03%
2023/01/03	0.7	105.00	0	0.00	104.50	0.7	3,565	0.02%
2022/12/30	1	106.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	1.3	104.62	1	104.00	105.00	0.3	3,659	0.01%
2022/12/28	0	0.00	2	108.25	105.50	-2	3,714	-0.05%
2022/12/27	1	108.50	2	109.00	108.50	-1	3,723	-0.03%
2022/12/26	0	0.00	1	105.50	106.50	-1	3,713	-0.03%
2022/12/22	1.1	107.50	0	0.00	106.50	1.1	3,793	0.03%
2022/12/19	0	0.00	2	108.00	107.00	-2	3,955	-0.05%
2022/12/16	0	0.00	1	108.00	110.00	-1	4,027	-0.02%
2022/12/15	1	107.00	6	107.58	109.00	-5	4,055	-0.12%
2022/12/14	2	106.25	0	0.00	107.00	2	4,121	0.05%
2022/12/13	0.4	107.00	1	105.50	105.50	-0.6	4,163	-0.01%
2022/12/12	1	106.00	1	108.00	107.00	0	4,248	0.00%
2022/12/09	3.4	108.06	3	108.00	107.00	0.4	4,281	0.01%
2022/12/08	2.4	111.29	3	111.50	110.50	-0.6	4,270	-0.01%
2022/12/07	3.4	110.12	0	0.00	110.00	3.4	4,274	0.08%
2022/12/06	2.1	115.79	0	0.00	114.50	2.1	4,241	0.05%
2022/12/05	2	118.75	5.1	119.61	117.00	-3.1	4,218	-0.07%
2022/12/02	4	118.88	6	119.83	117.50	-2	4,157	-0.05%
2022/12/01	5.5	116.36	4	116.00	114.50	1.5	4,057	0.04%
2022/11/30	2	114.00	1	114.00	114.50	1	4,032	0.02%
2022/11/29	1.5	112.83	1	113.49	113.50	0.5	4,017	0.01%
2022/11/28	4	114.13	1	114.49	114.00	3	3,993	0.07%
2022/11/25	2.5	111.20	2	111.50	110.50	0.5	3,984	0.01%
2022/11/24	3	109.34	11	109.05	110.50	-8	3,893	-0.21%
2022/11/23	11	107.55	12.3	108.72	107.00	-1.3	3,705	-0.04%
2022/11/22	0.3	102.00	0	0.00	100.50	0.3	3,542	0.01%
2022/11/18	12.8	107.33	4	106.38	103.50	8.8	3,830	0.23%
2022/11/16	0	0.00	0.4	101.00	102.50	-0.4	4,041	-0.01%
2022/11/15	2	101.50	1	101.50	101.50	1	4,106	0.02%
2022/11/14	0	0.00	0.1	101.00	101.00	-0.1	4,501	0.00%
2022/11/11	1	101.00	1	101.50	99.50	0	4,747	0.00%
2022/11/10	1	100.00	0	0.00	99.20	1	4,728	0.02%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/03	0	0.00	0.5	100.50	101.50	-0.5	4,766	-0.01%
2022/11/02	0	0.00	1	102.50	101.00	-1	4,765	-0.02%
2022/10/27	0	0.00	1	95.70	96.20	-1	4,854	-0.02%
2022/10/26	1	94.30	1	96.30	93.20	0	4,881	0.00%
2022/10/25	1	96.50	0	0.00	96.10	1	4,957	0.02%
2022/10/24	4	98.20	1	99.00	95.80	3	4,983	0.06%
2022/10/21	1	97.00	0	0.00	94.50	1	5,022	0.02%
2022/10/19	1	102.00	0	0.00	98.70	1	5,122	0.02%
2022/10/18	1	100.50	0	0.00	101.50	1	5,223	0.02%
2022/10/17	1	97.40	1.4	100.00	101.50	-0.4	5,292	-0.01%
2022/10/14	0	0.00	4	97.05	100.00	-4	5,387	-0.07%
2022/10/13	3	95.03	0	0.00	92.30	3	5,359	0.06%
2022/10/12	0.3	101.67	0.1	102.17	102.50	0.2	5,301	0.00%
2022/10/11	1.2	102.67	0	0.00	101.50	1.2	5,342	0.02%
2022/10/06	0	111.50	4	111.50	111.00	-4	5,442	-0.07%
2022/10/05	0	0.00	1	109.50	109.00	-1	5,454	-0.02%
2022/10/03	0.3	105.50	0	0.00	104.50	0.3	5,496	0.00%
2022/09/30	1	103.00	0	0.00	105.50	1	5,576	0.02%
2022/09/29	0.5	104.90	0	0.00	103.50	0.5	5,658	0.01%
2022/09/26	6	109.17	1	110.48	108.50	5	5,793	0.09%
2022/09/23	1	117.50	1	112.50	112.50	0	5,900	0.00%
2022/09/22	0	0.00	0.1	115.55	116.50	-0.1	5,955	0.00%
2022/09/21	0	0.00	0.4	114.50	114.00	-0.4	5,995	-0.01%
2022/09/20	0	0.00	1	113.00	112.50	-1	6,025	-0.02%
2022/09/19	4	111.88	2	112.25	112.00	2	6,148	0.03%
2022/09/16	1	108.50	1	109.00	109.00	0	6,178	0.00%
2022/09/15	0.1	110.50	2	110.50	109.50	-2	6,317	-0.03%
2022/09/13	0	0.00	2	111.00	109.00	-2	6,555	-0.03%
2022/09/12	5	108.40	5.1	109.38	109.00	-0.1	6,682	0.00%
2022/09/08	3.1	105.21	2	104.75	106.50	1.1	6,844	0.02%
2022/09/07	2	106.00	1	103.50	103.50	1	7,045	0.01%
2022/09/06	1.2	109.08	1	110.00	108.50	0.2	7,081	0.00%
2022/09/05	1	114.00	0	0.00	112.50	1	7,186	0.01%
2022/09/01	3	118.33	2.5	118.40	115.00	0.5	7,378	0.01%
2022/08/31	1	117.00	0	0.00	116.50	1	7,317	0.01%
2022/08/30	1	116.00	0	0.00	116.00	1	7,503	0.01%
2022/08/29	1.5	114.33	1	114.50	114.00	0.5	8,022	0.01%
2022/08/26	6	118.83	13	122.31	117.50	-7	8,217	-0.09%
2022/08/25	15	118.13	14	118.46	118.00	1	8,843	0.01%
2022/08/24	8	118.31	9	116.94	117.00	-1	8,976	-0.01%
2022/08/23	6.2	114.89	30	114.88	119.00	-23.8	9,484	-0.25%
2022/08/22	1	113.00	0.1	112.50	112.00	0.9	9,509	0.01%
2022/08/19	33	117.48	6.1	117.93	116.50	26.9	9,487	0.28%
2022/08/18	2	110.75	4.3	109.81	114.50	-2.3	9,186	-0.03%
2022/08/15	0	0.00	0.2	108.50	108.00	-0.2	9,227	0.00%
2022/08/12	0	0.00	1	105.00	106.50	-1	9,262	-0.01%
2022/08/09	0	0.00	2	102.00	102.00	-2	9,289	-0.02%
2022/08/08	7.6	101.76	5	100.00	102.00	2.6	9,303	0.03%
2022/08/05	0	0.00	1	102.50	104.50	-1	9,291	-0.01%
2022/08/04	0.5	100.90	0	102.00	101.50	0.5	9,293	0.01%
2022/08/03	7.1	101.37	6	103.17	100.00	1.1	9,299	0.01%
2022/08/02	0.1	102.00	1.2	102.17	102.00	-1.1	9,268	-0.01%
2022/08/01	3.2	107.25	3	105.83	105.50	0.2	9,280	0.00%
2022/07/29	6	110.67	0	0.00	111.00	6	9,384	0.06%
2022/07/28	3	112.17	24	110.90	110.00	-21	9,496	-0.22%
2022/07/27	7	109.29	7.1	110.22	112.50	-0.1	9,425	0.00%
2022/07/26	4.1	107.27	4	107.38	107.50	0.1	9,363	0.00%
2022/07/22	20	112.25	18.2	112.44	112.50	1.8	9,187	0.02%
2022/07/21	19.2	109.89	2.5	108.78	111.00	16.7	9,114	0.18%
2022/07/20	6	106.00	9	106.11	106.00	-3	9,007	-0.03%
2022/07/19	4	104.50	1.5	103.67	103.50	2.5	8,974	0.03%
2022/07/18	5	104.00	8	105.50	106.00	-3	8,934	-0.03%
2022/07/15	8	103.63	1	102.50	103.00	7	8,863	0.08%
2022/07/14	2	100.15	15	101.57	103.00	-13	8,786	-0.15%
2022/07/13	19	99.42	8.2	98.47	98.80	10.8	8,681	0.12%
2022/07/12	1.2	96.66	7	96.80	94.70	-5.8	8,629	-0.07%
2022/07/11	3	100.43	2	101.50	100.00	1	8,576	0.01%
2022/07/08	12	102.13	18.1	101.14	101.50	-6.1	8,535	-0.07%
2022/07/07	16.1	100.32	0.1	100.00	100.00	16	8,457	0.19%
2022/07/06	0.1	97.20	15	98.08	96.20	-14.9	8,365	-0.18%
2022/07/05	6	102.83	5.1	99.77	103.00	0.9	8,297	0.01%
2022/07/04	9	102.39	14	103.00	102.50	-5	8,201	-0.06%
2022/07/01	2	106.99	3	107.67	102.50	-1	8,120	-0.01%
2022/06/30	7.1	110.37	3	109.50	109.50	4.1	7,972	0.05%
2022/06/29	18	113.50	17	114.85	115.50	1	7,836	0.01%
2022/06/28	8	119.13	3	118.50	116.50	5	7,745	0.06%
2022/06/27	6	122.00	2.3	121.01	122.00	3.7	7,680	0.05%
2022/06/24	6.1	121.16	8	120.50	120.00	-1.9	7,527	-0.03%
2022/06/23	6	119.00	10	120.40	120.00	-4	7,435	-0.05%
2022/06/22	17.2	117.38	7	119.00	117.00	10.2	7,308	0.14%
2022/06/21	5	122.10	2	123.50	123.50	3	7,196	0.04%
2022/06/20	1	123.49	1	122.50	118.00	0	7,229	0.00%
2022/06/17	6	120.33	6	121.25	122.00	0	7,118	0.00%
2022/06/16	10	129.15	20	133.15	125.00	-10	7,064	-0.14%
2022/06/15	6	130.58	2	130.00	129.00	4	7,025	0.06%
2022/06/14	6	131.08	3	130.00	134.00	3	7,084	0.04%
2022/06/13	4	130.50	0	0.00	132.50	4	6,955	0.06%
2022/06/10	9	136.17	2	135.00	133.50	7	6,900	0.10%
2022/06/08	3	133.50	9	134.78	135.50	-6	6,649	-0.09%
2022/06/07	50	142.33	46	141.48	134.00	4	6,439	0.06%
2022/06/06	18	139.83	16	138.94	139.50	2	5,902	0.03%
2022/06/02	140	144.67	131	145.47	138.50	9	5,674	0.16%	大買/大賣/
2022/06/01	0	0.00	4	133.53	142.00	-4	4,842	-0.08%
2022/05/31	144	130.84	140	132.08	129.50	4	4,620	0.09%	大買/大賣/
2022/05/30	0	0.00	0.5	128.50	128.50	-0.5	3,995	-0.01%
2022/05/27	0	0.00	3.1	115.86	117.00	-3.1	3,813	-0.08%
2022/05/26	2	113.50	1	115.00	113.00	1	3,737	0.03%
2022/05/25	1	118.00	4.5	117.33	118.00	-3.5	3,635	-0.10%
2022/05/24	3	116.50	1	116.50	115.00	2	3,587	0.06%
2022/05/23	3	116.83	6	121.64	115.00	-3	3,511	-0.09%
2022/05/20	0	0.00	1	112.00	112.50	-1	3,360	-0.03%
2022/05/19	1	109.50	2	107.50	110.50	-1	3,287	-0.03%
2022/05/18	3	109.67	6	109.42	109.00	-3	3,250	-0.09%
2022/05/16	0	0.00	4	109.88	108.50	-4	3,219	-0.12%
2022/05/13	0	0.00	0	108.00	107.50	0	3,203	0.00%
2022/05/12	2	108.50	0	0.00	107.00	2	3,230	0.06%
2022/05/11	0	0.00	1	108.00	108.00	-1	3,274	-0.03%
2022/05/10	0	0.00	1	105.00	108.50	-1	3,309	-0.03%
2022/05/06	4	108.00	8	108.81	109.00	-4	3,255	-0.12%
2022/05/05	3	108.84	4	108.75	109.00	-1	3,061	-0.03%
2022/05/04	0	0.00	1.2	100.00	100.00	-1.2	2,919	-0.04%
2022/05/03	2.2	90.45	2	90.10	91.00	0.2	2,924	0.01%
2022/04/29	2	90.80	2	91.15	89.90	0	2,942	0.00%
2022/04/28	3	89.70	2	89.45	88.80	1	2,956	0.03%
2022/04/27	0.1	91.00	8	90.13	90.30	-7.9	2,968	-0.27%
2022/04/26	5.1	98.19	1	97.50	94.50	4.1	2,940	0.14%
2022/04/25	0.1	100.50	0	0.00	99.50	0.1	2,915	0.00%
2022/04/18	1	101.00	0	0.00	101.50	1	3,059	0.03%
2022/04/15	4	105.38	4	105.38	103.00	0	3,093	0.00%
2022/04/14	2	106.00	2	105.00	104.50	0	3,271	0.00%
2022/04/13	0	0.00	1	103.50	105.50	-1	3,424	-0.03%
2022/04/12	1	100.50	1	102.50	101.50	0	3,563	0.00%
2022/04/11	8	102.81	16	102.81	102.00	-8	4,033	-0.20%
2022/04/08	13	108.12	4	107.63	107.50	9	4,669	0.19%
2022/04/07	4.1	107.93	4	107.88	104.50	0.1	4,719	0.00%
2022/04/06	9	109.06	9	109.94	110.00	0	4,726	0.00%
2022/03/30	4	114.63	11.1	114.50	114.00	-7.1	4,785	-0.15%
2022/03/29	1	112.50	1	112.00	112.50	0	4,757	0.00%
2022/03/28	1.1	109.50	1	111.50	110.50	0.1	4,781	0.00%
2022/03/25	3	114.50	3	111.67	112.00	0	4,821	0.00%
2022/03/24	5	115.80	5.2	115.50	115.00	-0.2	4,831	0.00%
2022/03/23	20	116.33	5	116.90	115.00	15	4,821	0.31%
2022/03/22	4.2	114.05	3	114.67	114.50	1.2	4,731	0.03%
2022/03/21	8	114.44	12	115.88	113.50	-4	4,698	-0.09%
2022/03/18	9	113.56	10	112.55	114.00	-1	4,571	-0.02%
2022/03/17	9	109.22	11	109.00	112.00	-2	4,381	-0.05%
2022/03/16	0	0.00	2	105.00	105.00	-2	4,250	-0.05%
2022/03/15	0	0.00	0	105.00	104.50	0	4,258	0.00%
2022/03/14	11	105.45	0	0.00	105.00	11	4,295	0.26%
2022/03/11	0	0.00	10	105.00	105.00	-10	4,410	-0.23%
2022/03/10	12	103.67	1	105.00	105.00	11	4,433	0.25%
2022/03/08	1.1	99.73	0	0.00	99.50	1.1	4,506	0.02%
2022/03/07	5.1	101.02	0	0.00	100.50	5.1	4,530	0.11%
2022/03/03	0	0.00	0	108.00	107.50	0	4,639	0.00%
2022/03/01	0	104.00	1	104.50	105.00	-1	4,669	-0.02%
2022/02/25	1	103.00	0	0.00	100.50	1	4,707	0.02%
2022/02/24	0	0.00	1	100.00	100.00	-1	4,761	-0.02%
2022/02/23	1	103.50	1	104.50	105.00	0	4,784	0.00%
2022/02/16	0	0.00	1	109.50	107.50	-1	5,636	-0.02%
2022/02/15	0	0.00	0.2	107.33	105.50	-0.2	5,668	0.00%
2022/02/14	3	106.83	3	106.00	106.50	0	5,841	0.00%
2022/02/11	4	110.13	8	110.63	111.00	-4	5,846	-0.07%
2022/02/10	5	108.80	10	109.20	108.00	-5	5,829	-0.09%
2022/02/09	4	105.38	0	0.00	107.50	4	5,840	0.07%
2022/02/08	0	0.00	3	102.50	102.50	-3	6,052	-0.05%
2022/02/07	3	100.50	2	101.00	100.50	1	6,398	0.02%
2022/01/26	2	99.50	0	0.00	99.00	2	6,524	0.03%
2022/01/25	0	0.00	0	102.50	101.00	0	6,685	0.00%
2022/01/20	1	104.50	1	103.00	103.00	0	7,399	0.00%
2022/01/18	5	103.00	5	101.50	101.00	0	7,460	0.00%
2022/01/17	7	101.00	2	101.75	103.50	5	7,513	0.07%
2022/01/13	4	100.28	1	100.50	101.00	3	7,647	0.04%
2022/01/12	3	99.20	6	99.42	98.90	-3	7,684	-0.04%
2022/01/11	2	102.00	0	0.00	101.00	2	7,749	0.03%
2022/01/10	0	0.00	1	104.00	104.00	-1	7,785	-0.01%
2022/01/07	50	110.24	54	103.59	103.00	-4	7,876	-0.05%
2022/01/06	5	113.00	3	112.50	111.50	2	7,712	0.03%
2022/01/05	10	117.70	23	117.72	117.00	-13	7,612	-0.17%
2022/01/04	40	122.91	35	123.27	121.00	5	7,481	0.07%
2022/01/03	24	122.56	17.2	122.86	123.00	6.8	7,037	0.10%
2021/12/30	0.4	113.14	6	111.00	114.00	-5.7	6,408	-0.09%
2021/12/29	5	109.50	14	110.07	109.50	-9	6,357	-0.14%
2021/12/28	4	110.38	18	112.17	112.00	-14	6,375	-0.22%
2021/12/27	1	108.50	0	0.00	108.00	1	6,367	0.02%
2021/12/24	4	109.63	1	108.50	108.50	3	6,380	0.05%
2021/12/23	1	112.00	1	110.50	110.50	0	6,389	0.00%
2021/12/22	2	111.00	3	110.83	111.00	-1	6,403	-0.02%
2021/12/21	10	112.50	2.1	112.50	112.50	7.9	6,376	0.12%
2021/12/20	0	0.00	1.3	111.73	111.50	-1.3	6,317	-0.02%
2021/12/17	10	109.60	5	109.80	108.50	5	6,275	0.08%
2021/12/16	2	108.50	7	111.14	111.00	-5	6,245	-0.08%
2021/12/15	0	105.00	0	0.00	107.00	0	6,192	0.00%
2021/12/13	0	0.00	3	105.67	105.50	-3	6,229	-0.05%
2021/12/09	5	112.10	2	109.50	108.00	3	6,327	0.05%
2021/12/08	13	112.92	10.2	113.14	111.50	2.8	6,324	0.04%
2021/12/07	8	110.94	3	111.50	110.00	5	6,279	0.08%
2021/12/06	1	109.50	0	0.00	108.00	1	6,202	0.02%
2021/12/03	1.2	109.50	0	0.00	110.00	1.2	6,240	0.02%
2021/12/02	3	108.00	2	107.50	106.50	1	6,317	0.02%
2021/12/01	1	106.50	1	105.50	109.50	0	6,490	0.00%
2021/11/30	2.1	107.02	1.1	107.14	107.50	1	6,584	0.02%
2021/11/26	1	106.00	0	0.00	103.00	1	7,170	0.01%
2021/11/25	3	108.17	0	0.00	106.00	3	7,680	0.04%
2021/11/24	0	0.00	1	107.00	108.00	-1	7,746	-0.01%
2021/11/23	3	110.67	2	108.75	107.00	1	7,756	0.01%
2021/11/22	0.1	112.00	0	0.00	111.50	0.1	7,789	0.00%
2021/11/19	19.3	113.49	18	113.92	114.00	1.3	7,899	0.02%
2021/11/18	1	116.50	3	115.67	113.00	-2	8,050	-0.02%
2021/11/17	1	118.00	4.5	119.00	116.00	-3.5	8,100	-0.04%
2021/11/16	1	112.00	3	112.00	114.50	-2	7,883	-0.03%
2021/11/15	8	112.81	4	112.00	111.00	4	7,889	0.05%
2021/11/12	1	109.50	1	109.00	110.00	0	7,882	0.00%
2021/11/11	2	112.75	3	112.17	108.00	-1	7,990	-0.01%
2021/11/09	1	107.00	7	108.00	106.50	-6	8,086	-0.07%
2021/11/08	8	105.94	4	105.75	105.00	4	8,172	0.05%
2021/11/05	3.5	112.30	0	109.50	109.50	3.5	8,241	0.04%
2021/11/04	1	109.00	14.2	109.88	114.00	-13.2	8,233	-0.16%
2021/11/03	11	102.91	3.3	103.59	104.00	7.7	8,120	0.09%
2021/11/02	8.5	102.36	13	105.92	103.00	-4.5	8,208	-0.05%
2021/11/01	112	107.63	110	108.05	108.50	2	8,265	0.02%	大買/大賣/
2021/10/29	14	100.43	3.3	103.31	104.50	10.7	8,134	0.13%
2021/10/28	1	94.50	1.2	93.92	95.00	-0.2	8,069	0.00%
2021/10/27	3	92.87	3	94.37	94.30	0	8,367	0.00%
2021/10/26	2	93.05	0	0.00	91.90	2	8,858	0.02%
2021/10/25	2	94.50	2	94.60	95.00	0	9,203	0.00%
2021/10/22	0.5	93.04	11	94.79	94.60	-10.5	9,425	-0.11%
2021/10/21	2	95.30	2	93.95	92.00	0	9,740	0.00%
2021/10/20	11	93.44	3	91.97	93.00	8	10,221	0.08%
2021/10/19	5	90.16	13	91.40	92.30	-8	10,853	-0.07%
2021/10/18	4	87.88	3.2	88.47	89.00	0.8	10,786	0.01%
2021/10/15	23	88.88	20.1	87.59	87.40	2.9	10,793	0.03%
2021/10/14	1	83.20	7.2	82.48	83.00	-6.2	11,096	-0.06%
2021/10/13	1	85.00	4	80.60	80.20	-3	11,457	-0.03%
2021/10/12	1.5	86.40	1	86.00	86.40	0.5	11,491	0.00%
2021/10/08	0	0.00	1	84.90	84.90	-1	11,571	-0.01%
2021/10/04	1	81.00	1	79.00	78.00	0	12,523	0.00%
2021/10/01	1	84.90	0	0.00	81.00	1	12,637	0.01%
2021/09/29	0	0.00	5	86.40	83.50	-5	13,256	-0.04%
2021/09/28	0	0.00	1	87.60	88.10	-1	13,840	-0.01%
2021/09/27	0	0.00	1	90.50	90.10	-1	14,190	-0.01%
2021/09/24	3	91.00	0	0.00	91.10	3	14,256	0.02%
2021/09/23	1	90.50	0	0.00	89.60	1	14,300	0.01%
2021/09/22	1	90.00	0	0.00	89.90	1	14,379	0.01%
2021/09/17	5	91.80	1	91.30	91.70	4	14,554	0.03%
2021/09/16	5	92.20	5	90.84	89.50	0	14,684	0.00%
2021/09/15	0	0.00	3	91.97	90.50	-3	14,736	-0.02%
2021/09/14	0	0.00	9	96.90	95.20	-9	14,778	-0.06%
2021/09/13	2	99.40	1	99.60	97.00	1	14,781	0.01%
2021/09/10	7	99.79	7	100.13	99.20	0	14,827	0.00%
2021/09/09	1	97.00	1	97.60	98.70	0	14,969	0.00%
2021/09/08	1	96.60	1	98.00	95.10	0	15,006	0.00%
2021/09/07	5	101.00	1	100.50	99.00	4	15,080	0.03%
2021/09/06	5	109.10	5	111.20	107.50	0	15,011	0.00%
2021/09/03	20	107.00	20	108.00	107.50	0	14,988	0.00%
2021/09/02	3	108.33	0	0.00	106.00	3	15,287	0.02%
2021/09/01	175	112.26	169	113.32	112.50	6	15,216	0.04%	大買/大賣/
2021/08/31	2	107.25	6	109.83	111.50	-4	14,733	-0.03%
2021/08/30	3	102.17	3	102.33	101.50	0	14,232	0.00%
2021/08/27	1	99.50	2	100.50	98.00	-1	14,204	-0.01%
2021/08/26	3	100.57	1	103.50	100.00	2	14,209	0.01%
2021/08/25	2	102.75	2	103.50	102.50	0	14,202	0.00%
2021/08/24	4	102.38	3	102.67	102.00	1	14,278	0.01%
2021/08/23	6	100.50	4	100.50	99.90	2	14,228	0.01%
2021/08/20	2	96.40	2	97.10	96.10	0	14,188	0.00%
2021/08/19	0	0.00	0	95.20	93.00	0	14,048	0.00%
2021/08/18	3	96.90	3	97.80	99.50	0	13,953	0.00%
2021/08/17	2	97.15	3	94.37	93.80	-1	13,857	-0.01%
2021/08/16	6	100.50	14	100.93	100.00	-8	13,743	-0.06%
2021/08/13	6	100.77	3	101.03	98.30	3	13,607	0.02%
2021/08/12	6	105.58	5	106.80	106.50	1	13,449	0.01%
2021/08/11	5	103.50	6	104.33	103.50	-1	13,342	-0.01%
2021/08/10	1	107.49	6	107.67	108.00	-5	13,247	-0.04%
2021/08/09	12	109.67	30	110.00	108.00	-18	13,046	-0.14%
2021/08/06	18	119.25	12	119.75	119.50	6	12,877	0.05%
2021/08/05	4	123.38	4	123.38	126.50	0	12,733	0.00%
2021/08/04	33	127.80	16	122.00	122.00	17	12,643	0.13%
2021/08/03	5	129.00	5	130.10	129.00	0	12,443	0.00%
2021/08/02	7	129.43	10	125.85	129.00	-3	12,241	-0.02%
2021/07/30	41	131.94	38	132.90	122.50	3	11,960	0.02%
2021/07/29	26	121.94	27	124.17	129.50	-1	11,462	-0.01%
2021/07/28	26	125.53	4	119.38	118.00	22	11,060	0.20%
2021/07/27	12	129.13	13	129.12	131.00	-1	10,822	-0.01%
2021/07/26	8	127.81	17	129.38	128.50	-9	10,455	-0.09%
2021/07/23	35	119.94	25.2	119.82	124.50	9.8	9,908	0.10%
2021/07/22	1	116.50	5	116.50	116.50	-4	9,242	-0.04%
2021/07/21	1	106.00	6	106.00	106.00	-5	9,272	-0.05%
2021/07/20	27	98.19	17	98.59	96.40	10	9,293	0.11%
2021/07/19	8	96.69	17	97.44	100.50	-9	9,196	-0.10%
2021/07/16	6.2	92.94	7	91.16	91.60	-0.8	9,152	-0.01%
2021/07/15	3	90.33	3	91.27	91.70	0	9,313	0.00%
2021/07/14	15	90.93	20	89.82	92.00	-5	9,742	-0.05%
2021/07/13	19	93.72	15	93.01	90.50	4	9,925	0.04%
2021/07/12	14	94.13	12	93.13	92.10	2	9,792	0.02%
2021/07/09	3	88.70	1	87.30	89.20	2	9,648	0.02%
2021/07/08	7	89.59	6	88.80	87.90	1	9,818	0.01%
2021/07/07	0	0.00	0	88.00	87.80	0	9,891	0.00%
2021/07/06	15	90.35	12	90.82	87.50	3	9,768	0.03%
2021/07/05	20	85.13	25	84.85	90.10	-5	9,411	-0.05%
2021/07/02	5	80.12	6	81.55	82.90	-1	8,978	-0.01%
2021/07/01	3	74.80	1	77.00	75.40	2	9,001	0.02%
2021/06/30	4	77.38	1	76.50	76.90	3	8,982	0.03%
2021/06/29	2	76.30	4	75.88	75.60	-2	9,002	-0.02%
2021/06/28	1	76.20	4	76.05	77.50	-3	9,085	-0.03%
2021/06/25	2	73.70	3	75.50	75.70	-1	9,051	-0.01%
2021/06/24	2	73.85	1	72.80	73.20	1	9,138	0.01%
2021/06/23	10	72.90	3	72.20	73.50	7	9,158	0.08%
2021/06/21	3	70.80	1	72.50	69.80	2	9,391	0.02%
2021/06/18	6	74.25	5	74.14	73.70	1	9,390	0.01%
2021/06/17	0	0.00	1	72.50	72.50	-1	9,282	-0.01%
2021/06/16	3	71.33	1	73.90	72.00	2	9,499	0.02%
2021/06/15	2	69.85	1	70.70	70.80	1	9,433	0.01%
2021/06/11	5	70.90	2	69.60	70.40	3	9,510	0.03%
2021/06/10	3	70.60	6	72.90	70.40	-3	10,042	-0.03%
2021/06/07	4	65.35	5	65.92	64.90	-1	10,019	-0.01%
2021/06/04	1	67.30	1.1	67.22	66.70	-0.1	9,968	0.00%
2021/06/02	2	67.35	4	67.20	65.50	-2	9,873	-0.02%
2021/06/01	11	69.49	0	0.00	67.90	11	9,790	0.11%
2021/05/31	3	65.27	4	66.90	68.30	-1	9,589	-0.01%
2021/05/28	1	62.50	0	0.00	62.10	1	9,445	0.01%
2021/05/27	2	61.80	0	0.00	62.00	2	9,413	0.02%
2021/05/25	2	61.80	3	63.93	62.00	-1	9,403	-0.01%
2021/05/21	1	57.60	0	0.00	59.10	1	9,342	0.01%
2021/05/18	1	54.00	1	54.00	57.30	0	9,418	0.00%
2021/05/17	2	53.85	2	54.70	52.10	0	9,394	0.00%
2021/05/14	5	60.66	4	59.90	57.80	1	9,352	0.01%
2021/05/13	1	61.30	9	59.71	60.00	-8	9,291	-0.09%
2021/05/12	3	59.97	27	58.93	60.10	-24	9,227	-0.26%
2021/05/11	3.1	66.26	2	64.40	63.50	1.1	9,090	0.01%
2021/05/10	5	73.00	1.1	72.35	70.50	3.9	9,024	0.04%
2021/05/07	24	72.61	0	0.00	74.80	24	9,028	0.27%
2021/05/04	1	78.70	1	74.00	74.00	0	9,026	0.00%
2021/05/03	0.1	76.00	0	0.00	77.40	0.1	9,009	0.00%
2021/04/29	0	0.00	2	82.10	81.10	-2	9,069	-0.02%
2021/04/28	3	80.70	0	0.00	82.00	3	9,119	0.03%
2021/04/27	0	0.00	1	80.40	79.50	-1	9,182	-0.01%
2021/04/23	7	85.39	9	84.50	86.40	-2	9,285	-0.02%
2021/04/22	6	80.33	15	83.19	79.70	-9	9,037	-0.10%
2021/04/21	4	81.00	3	80.37	79.90	1	8,824	0.01%
2021/04/20	6	79.30	4	79.48	79.00	2	8,598	0.02%
2021/04/19	4	73.93	2	76.32	76.50	2	8,132	0.02%
2021/04/16	32	68.31	32	67.48	69.60	0	7,791	0.00%
2021/04/15	1	63.80	3	62.93	63.30	-2	7,526	-0.03%
2021/04/14	10	62.38	13	62.92	62.00	-3	7,463	-0.04%
2021/04/13	4	61.75	7	61.76	61.90	-3	7,768	-0.04%
2021/04/12	1	59.90	2.1	59.18	60.50	-1.1	7,568	-0.01%
2021/04/09	0	0.00	1	61.10	60.00	-1	7,649	-0.01%
2021/04/08	8	62.23	5.2	61.87	61.80	2.8	7,673	0.04%
2021/04/07	5.3	61.44	4.1	61.18	61.50	1.2	7,607	0.02%
2021/04/06	0	0.00	3	57.53	57.80	-3	7,339	-0.04%
2021/04/01	1	57.40	2	57.55	57.40	-1	7,523	-0.01%
2021/03/31	8	60.31	4	58.98	58.90	4	8,008	0.05%
2021/03/30	8	59.25	23	59.87	59.00	-15	8,018	-0.19%
2021/03/29	5	59.74	2	60.00	59.50	3	8,400	0.04%
2021/03/25	34	59.38	14	56.88	56.90	20	9,155	0.22%
2021/03/23	0	56.25	0	0.00	55.60	0	9,648	0.00%
2021/03/22	2	56.90	3	57.50	56.80	-1	9,865	-0.01%
2021/03/19	4	57.10	8.5	57.21	58.40	-4.5	10,337	-0.04%
2021/03/18	4	55.83	10	55.80	55.40	-6	10,389	-0.06%
2021/03/17	1	56.00	0	0.00	56.10	1	10,372	0.01%
2021/03/16	4	58.85	1	55.24	56.30	3	10,286	0.03%
2021/03/15	0	0.00	10.5	56.19	58.00	-10.5	9,652	-0.11%
2021/03/12	12	52.72	61	50.74	52.80	-49	9,297	-0.53%
2021/03/11	10	49.76	30	49.80	50.00	-20	9,257	-0.22%
2021/03/09	0	0.00	1	49.05	47.70	-1	9,562	-0.01%
2021/02/26	1	51.90	1	51.50	51.40	0	11,028	0.00%
2021/02/25	1	52.20	0	0.00	51.20	1	11,114	0.01%
2021/02/19	1	51.30	0	0.00	51.00	1	11,118	0.01%
2021/02/01	1	46.80	1	46.40	45.70	0	12,061	0.00%
2021/01/27	0	0.00	6	49.43	49.60	-6	12,100	-0.05%
2021/01/26	1	50.20	0	0.00	49.95	1	12,120	0.01%
2021/01/22	3	51.10	2	51.10	51.10	1	12,198	0.01%
2021/01/21	4	49.99	0	0.00	48.65	4	12,181	0.03%
2021/01/20	0	0.00	20	50.20	50.10	-20	12,378	-0.16%
2021/01/19	12.1	53.87	12	52.84	52.80	0.1	12,384	0.00%
2021/01/18	0	0.00	4	50.53	52.20	-4	12,257	-0.03%
2021/01/15	0	0.00	2	52.35	52.10	-2	12,308	-0.02%
2021/01/14	17	53.18	1	53.00	53.60	16	12,316	0.13%
2021/01/13	5	51.48	0	0.00	51.60	5	12,360	0.04%
2021/01/12	1.1	51.76	3	50.67	50.90	-2	12,425	-0.02%
2021/01/08	11	52.86	0	0.00	51.80	11	13,263	0.08%
2021/01/07	0	0.00	10	54.00	53.40	-10	13,330	-0.08%
2021/01/06	9	54.40	15	54.84	53.00	-6	13,483	-0.04%
2021/01/05	2	52.60	0	0.00	52.70	2	13,225	0.02%
2021/01/04	4	53.45	1	53.40	53.50	3	13,785	0.02%
2020/12/31	2	52.60	2	53.15	52.90	0	14,519	0.00%
2020/12/30	3	51.83	0	0.00	51.60	3	14,780	0.02%
2020/12/29	1	52.00	2	51.55	51.30	-1	14,746	-0.01%
2020/12/28	1	54.70	8	53.05	52.40	-7	14,743	-0.05%
2020/12/25	9	53.52	11	53.71	53.00	-2	14,552	-0.01%
2020/12/24	7	51.27	2	51.50	50.90	5	14,081	0.04%
2020/12/23	30	52.79	26	52.48	51.20	4	13,990	0.03%
2020/12/22	39	51.33	11	50.94	50.80	28	13,700	0.20%
2020/12/21	17	51.54	28	50.32	52.90	-11	13,544	-0.08%
2020/12/18	66	48.95	38	49.58	48.15	28	13,298	0.21%
2020/12/17	2	44.95	8	45.79	46.50	-6	13,354	-0.04%
2020/12/16	38	46.31	12	46.05	45.70	26	13,711	0.19%
2020/12/15	17.1	47.97	19	48.28	44.65	-1.9	13,772	-0.01%
2020/12/14	10	47.90	12	48.61	49.40	-2	13,220	-0.02%
2020/12/11	3	43.95	45	43.76	44.95	-42	12,873	-0.33%
2020/12/10	3	43.83	0.2	44.55	44.70	2.8	12,807	0.02%
2020/12/09	5	45.80	10	45.75	45.35	-5	12,742	-0.04%
2020/12/08	6	44.37	6.4	45.52	45.65	-0.4	12,656	0.00%
2020/12/07	2	43.45	0	0.00	43.35	2	12,547	0.02%
2020/12/04	6	45.10	40	45.42	44.60	-34	12,490	-0.27%
2020/12/03	44	47.35	3	46.45	45.25	41	12,427	0.33%
2020/12/01	5	44.95	2	44.20	45.15	3	12,125	0.02%
2020/11/30	8	45.24	3	45.13	44.75	5	12,054	0.04%
2020/11/27	1.2	46.08	3	46.58	45.80	-1.8	12,014	-0.01%
2020/11/26	60	47.33	46.2	47.31	46.60	13.8	11,865	0.12%
2020/11/25	0	0.00	3.3	45.11	46.20	-3.3	10,989	-0.03%
2020/11/24	17	43.07	10	43.20	42.00	7	10,673	0.07%
2020/11/23	17.5	42.24	4	42.68	42.60	13.5	10,663	0.13%
2020/11/20	0	42.45	1	41.90	42.15	-1	10,739	-0.01%
2020/11/16	1	41.45	2	41.05	41.05	-1	10,733	-0.01%
2020/11/13	0	0.00	1	42.50	42.05	-1	10,637	-0.01%
2020/11/12	60	43.85	60	43.21	42.55	0	10,542	0.00%
2020/11/11	1	42.10	1	42.20	42.50	0	10,249	0.00%
2020/11/10	12	43.07	40	42.71	42.25	-28	10,302	-0.27%
2020/11/09	12	43.36	5	41.67	43.80	7	10,155	0.07%
2020/11/06	3.1	40.70	0	0.00	40.80	3.1	9,901	0.03%
2020/11/05	0	0.00	1	40.80	41.00	-1	9,856	-0.01%
2020/11/03	0	0.00	1	40.00	40.50	-1	9,778	-0.01%
2020/11/02	1	38.65	2	38.85	38.95	-1	9,719	-0.01%
2020/10/30	3	41.30	4	40.58	40.10	-1	9,624	-0.01%
2020/10/29	3	41.12	3	40.58	41.00	0	9,536	0.00%
2020/10/28	11	42.84	17	42.91	42.20	-6	9,447	-0.06%
2020/10/27	2	41.90	0	0.00	42.30	2	9,165	0.02%
2020/10/23	8	41.99	0	0.00	41.20	8	8,939	0.09%
2020/10/22	5	41.50	5	41.55	41.50	0	8,835	0.00%
2020/10/21	2	43.20	2	42.55	42.55	0	8,719	0.00%
2020/10/20	7	42.34	0	0.00	42.30	7	8,530	0.08%
2020/10/19	11	42.53	20	42.59	43.20	-9	8,423	-0.11%
2020/10/16	34	43.17	16	45.54	41.40	18	8,114	0.22%
2020/10/15	4	43.41	1	43.60	43.65	3	7,442	0.04%
2020/10/14	2	43.70	5	43.36	43.70	-3	7,267	-0.04%
2020/10/13	3	43.57	9	43.61	44.05	-6	7,006	-0.09%
2020/10/12	18	43.52	35	43.14	43.00	-17	6,678	-0.25%
2020/10/08	273	40.12	272	40.27	41.20	1	6,058	0.02%	大買/大賣/
2020/10/07	7	38.42	51	39.24	39.35	-44	5,172	-0.85%
2020/10/06	1	35.20	4	35.41	35.80	-3	4,764	-0.06%
2020/10/05	12	34.00	2	34.20	35.30	10	4,679	0.21%
2020/09/29	0	0.00	1	32.75	32.55	-1	4,516	-0.02%
2020/09/28	1	34.55	0	0.00	34.30	1	4,508	0.02%
2020/09/25	14	36.10	8	35.36	34.60	6	4,452	0.13%
2020/09/24	16	36.41	36	35.99	36.30	-20	4,221	-0.47%
2020/09/23	1	36.50	31	37.21	36.25	-30	3,918	-0.77%
2020/09/22	12	35.78	7	35.86	37.10	5	3,531	0.14%
2020/09/21	55	34.37	23	35.16	35.35	32	2,783	1.15%
2020/09/18	8	31.42	6	31.12	32.15	2	2,251	0.09%
2020/09/11	0	0.00	1	28.10	28.10	-1	1,938	-0.05%
2020/09/07	0	0.00	3	30.00	29.05	-3	1,936	-0.15%
2020/09/03	2	30.15	0	0.00	29.95	2	1,944	0.10%
2020/09/01	0	0.00	6	29.82	29.90	-6	2,010	-0.30%
2020/08/31	20	29.55	6	29.57	29.30	14	1,989	0.70%
2020/08/27	0	0.00	1	30.55	30.95	-1	1,923	-0.05%
2020/08/26	6	31.43	5	30.30	31.45	1	1,811	0.06%
2020/08/25	3	29.22	2	29.18	29.20	1	1,644	0.06%
2020/08/24	6	29.77	5	29.80	29.80	1	1,579	0.06%
2020/08/21	1	26.75	1	26.70	27.10	0	1,425	0.00%
2020/08/20	1	26.35	0	0.00	26.50	1	1,416	0.07%
2020/08/17	1	29.45	0	0.00	29.35	1	1,371	0.07%
2020/08/14	1	30.40	1	30.50	29.90	0	1,341	0.00%
2020/08/13	3	28.75	3	29.20	29.45	0	1,194	0.00%
2020/08/11	0	0.00	5	28.40	28.35	-5	1,141	-0.44%
2020/08/07	0	0.00	2	28.80	28.80	-2	1,139	-0.18%
2020/08/06	0	0.00	1	28.30	28.25	-1	1,125	-0.09%
2020/08/05	0	0.00	10	28.00	28.15	-10	1,122	-0.89%
2020/07/08	1	29.95	1	29.55	29.65	0	1,060	0.00%
2020/07/07	8	31.04	7	30.64	29.55	1	1,044	0.10%
2020/07/06	20	30.20	0	0.00	30.60	20	943	2.12%
2020/07/03	8	29.10	7	29.27	29.30	1	887	0.11%
2020/07/02	3	29.03	0	0.00	29.10	3	864	0.35%
2020/06/29	3	29.32	0	0.00	28.80	3	801	0.37%
2020/06/24	3	28.92	10	29.10	29.05	-7	774	-0.90%
2020/06/22	0	0.00	20	27.81	27.80	-20	717	-2.79%
2020/06/19	27	28.38	0	0.00	28.15	27	717	3.76%
2020/06/17	0	0.00	3	26.95	27.45	-3	688	-0.44%
2020/06/16	0	0.00	7	26.96	27.05	-7	679	-1.03%
2020/06/15	3	27.10	0	0.00	26.45	3	675	0.44%
2020/06/12	2	26.10	0	0.00	27.10	2	670	0.30%
2020/06/11	5	28.25	1	27.80	27.30	4	667	0.60%
2020/06/10	0	0.00	1	28.00	28.20	-1	651	-0.15%
2020/06/09	11	29.82	0	0.00	28.75	11	650	1.69%
2020/06/08	5	28.29	0	0.00	29.05	5	558	0.89%
2020/06/05	10	26.05	0	0.00	26.45	10	509	1.96%
2020/06/03	5	25.35	0	0.00	25.40	5	490	1.02%
2020/06/02	5	25.20	0	0.00	25.15	5	484	1.03%
2020/05/28	5	25.05	0	0.00	24.55	5	479	1.04%
2020/05/27	5	25.30	0	0.00	25.00	5	480	1.04%
2020/05/26	0	0.00	4	25.30	25.25	-4	479	-0.83%
2020/05/25	4	25.70	0	0.00	25.65	4	469	0.85%
2020/05/21	1	25.50	0	0.00	25.35	1	460	0.22%
2020/05/14	0	0.00	3	26.00	24.70	-3	468	-0.64%
2020/05/12	1	25.50	0	0.00	25.50	1	446	0.22%
2020/05/08	1	25.35	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	5	25.00	25.70	-5	435	-1.15%
2020/05/06	1	24.55	0	0.00	24.35	1	413	0.24%
2020/04/17	5	22.30	0	0.00	21.75	5	404	1.23%
2020/04/07	0	0.00	1	18.85	18.95	-1	400	-0.25%
2020/03/25	1	17.75	0	0.00	17.65	1	434	0.23%
2020/03/11	0	24.60	0	0.00	24.50	0	835	0.00%
2020/01/14	3	28.85	0	0.00	28.60	3	940	0.32%
2019/12/17	2	31.05	2	31.45	30.90	0	924	0.00%
2019/12/12	8	30.05	9	29.51	29.45	-1	803	-0.12%
2019/12/11	1	29.80	0	0.00	29.85	1	797	0.13%
2019/12/10	0	0.00	1	29.15	29.70	-1	786	-0.13%
2019/12/09	1	30.30	0	0.00	29.20	1	685	0.15%
2019/11/13	0	0.00	1	27.95	27.90	-1	706	-0.14%
2019/10/28	6	30.23	4	31.00	30.60	2	667	0.30%
2019/10/25	4	29.45	0	0.00	30.50	4	613	0.65%
2019/10/08	0	0.00	1	28.70	27.85	-1	637	-0.16%
2019/10/03	4	27.43	4	27.70	27.75	0	625	0.00%
2019/10/02	1	28.15	0	0.00	27.75	1	633	0.16%
2019/09/26	2	28.95	2	28.30	28.35	0	622	0.00%
2019/09/11	20	27.70	0	0.00	27.70	20	568	3.52%
2019/08/28	0	0.00	1	29.25	28.80	-1	554	-0.18%
2019/08/21	3	29.45	4	29.40	29.55	-1	515	-0.19%
2019/08/20	2	29.80	2	29.50	29.40	0	509	0.00%
2019/07/19	0	0.00	1	29.20	28.90	-1	430	-0.23%
2019/07/17	1	29.10	0	0.00	29.25	1	421	0.24%
2019/07/08	0	0.00	1	27.45	27.15	-1	452	-0.22%
2019/06/24	1	26.40	0	0.00	26.35	1	461	0.22%
2019/06/21	1	26.30	1	25.85	25.65	0	447	0.00%
2019/06/12	1	25.00	1	25.45	25.45	0	462	0.00%
2019/05/27	0	0.00	2	24.13	23.95	-2	494	-0.40%
2019/05/09	3	28.17	6	27.13	27.10	-3	709	-0.42%
2019/05/08	4	28.53	9	28.45	28.25	-5	707	-0.71%
2019/05/06	2	29.25	2	28.85	28.80	0	716	0.00%
2019/05/03	8	29.43	5	29.39	29.35	3	719	0.42%
2019/05/02	6	30.23	0	0.00	29.75	6	722	0.83%
2019/04/29	5	28.86	4	28.40	28.35	1	726	0.14%
2019/04/26	5	29.44	5	29.10	29.15	0	778	0.00%
2019/04/24	4	29.86	4	29.45	29.55	0	809	0.00%
2019/04/22	0	0.00	9	30.24	30.10	-9	833	-1.08%
2019/04/19	10	30.25	1	30.05	30.05	9	839	1.07%
2019/04/18	0	0.00	17	30.26	30.20	-17	835	-2.03%
2019/04/17	9	31.39	5	31.05	31.30	4	832	0.48%
2019/04/16	6	29.66	6	30.89	31.30	0	777	0.00%
2019/04/15	1	29.40	0	0.00	29.40	1	750	0.13%
2019/04/11	0	0.00	3	30.10	30.15	-3	769	-0.39%
2019/04/10	8	30.11	5	30.10	30.05	3	772	0.39%
2019/04/01	0	0.00	6	29.20	29.20	-6	817	-0.73%
2019/03/28	4	29.25	4	29.40	29.35	0	828	0.00%
2019/03/22	1	30.15	1	29.90	29.80	0	897	0.00%
2019/03/21	2	29.98	2	30.10	30.10	0	914	0.00%
2019/03/14	3	30.88	3	30.55	30.50	0	1,128	0.00%
2019/03/13	8	30.74	8	30.64	30.80	0	1,172	0.00%
2019/03/12	8	31.11	12	30.81	30.80	-4	1,268	-0.32%
2019/03/11	6	30.91	6	30.96	30.90	0	1,289	0.00%
2019/03/08	6	31.07	6	31.15	31.15	0	1,327	0.00%
2019/03/07	7	32.36	7	31.50	31.50	0	1,347	0.00%
2019/03/06	8	32.39	8	32.30	32.40	0	1,375	0.00%
2019/03/05	5	32.27	5	32.20	32.30	0	1,442	0.00%
2019/03/04	4	32.10	4	32.50	32.50	0	1,526	0.00%
2019/02/27	10	32.38	5	31.70	31.70	5	1,533	0.33%
2019/02/26	6	32.78	6	32.25	32.25	0	1,536	0.00%
2019/02/25	10	32.90	15	32.92	32.90	-5	1,600	-0.31%
2019/02/22	2	32.50	2	32.25	32.15	0	1,590	0.00%
2019/02/21	4	32.81	0	0.00	32.55	4	1,601	0.25%
2019/02/18	0	0.00	2	33.25	33.25	-2	1,597	-0.13%
2019/02/14	0	0.00	8	33.36	32.95	-8	1,575	-0.51%
2019/02/13	11	32.20	0	0.00	32.10	11	1,523	0.72%
2019/01/25	1	30.65	1	30.90	30.95	0	1,537	0.00%
2019/01/23	1	30.50	1	30.80	30.80	0	1,557	0.00%
2019/01/22	0	0.00	3	30.75	30.65	-3	1,554	-0.19%
2019/01/18	3	30.60	7	31.10	31.10	-4	1,541	-0.26%
2019/01/17	0	0.00	2	30.25	30.20	-2	1,501	-0.13%
2019/01/16	0	0.00	4	30.70	30.70	-4	1,499	-0.27%
2019/01/15	3	29.43	23	30.46	30.30	-20	1,479	-1.35%
2019/01/14	8	29.61	8	29.36	29.25	0	1,457	0.00%
2019/01/11	2	29.75	3	29.75	29.70	-1	1,462	-0.07%
2019/01/10	7	30.18	7	30.25	30.25	0	1,457	0.00%
2019/01/09	16	30.34	0	0.00	30.20	16	1,464	1.09%
2019/01/08	18	30.23	18	30.30	30.30	0	1,463	0.00%
2019/01/07	9	30.48	0	0.00	30.15	9	1,470	0.61%
2019/01/04	4	29.35	4	30.15	30.15	0	1,485	0.00%
2019/01/03	10	30.36	7	30.17	30.15	3	1,482	0.20%
2019/01/02	13	31.03	8	30.65	30.60	5	1,511	0.33%
2018/12/24	13	29.97	13	30.33	30.60	0	1,552	0.00%
2018/12/20	1	29.65	0	0.00	29.35	1	1,603	0.06%
2018/12/14	1	33.00	0	0.00	33.10	1	1,685	0.06%
2018/12/13	15	34.44	15	33.90	34.05	0	1,671	0.00%
2018/12/12	0	0.00	1	33.10	34.75	-1	1,598	-0.06%
2018/12/11	1	31.50	1	31.70	31.60	0	1,497	0.00%
2018/12/10	1	31.90	0	0.00	31.25	1	1,513	0.07%
2018/12/05	4	34.08	1	34.55	33.65	3	1,477	0.20%
2018/12/03	1	33.50	14	33.39	33.40	-13	1,405	-0.92%
2018/11/30	3	32.07	1	32.30	32.15	2	1,372	0.15%
2018/11/29	20	32.17	15	31.80	31.60	5	1,357	0.37%
2018/11/28	2	32.45	2	32.40	32.40	0	1,331	0.00%
2018/11/27	13	31.28	7	31.76	31.50	6	1,287	0.47%
2018/11/26	0	0.00	1	29.85	29.80	-1	1,218	-0.08%
2018/11/22	1	31.60	0	0.00	29.60	1	1,286	0.08%
2018/11/21	0	0.00	2	29.58	30.60	-2	1,252	-0.16%
2018/11/16	0	0.00	1	29.60	29.00	-1	1,281	-0.08%
2018/11/15	2	29.20	1	29.65	29.15	1	1,293	0.08%
2018/11/14	1	29.20	0	0.00	28.55	1	1,273	0.08%
2018/11/12	1	28.75	1	29.50	28.75	0	1,364	0.00%
2018/11/08	1	31.00	0	0.00	29.30	1	1,407	0.07%
2018/11/05	0	0.00	51	30.20	30.50	-51	1,550	-3.29%
2018/10/31	0	0.00	1	28.25	28.70	-1	1,633	-0.06%
2018/10/29	1	27.00	0	0.00	26.90	1	1,679	0.06%
2018/10/25	0	0.00	4	28.00	26.60	-4	1,752	-0.23%
2018/10/19	0	0.00	1	29.55	30.45	-1	2,012	-0.05%
2018/10/18	1	31.00	1	31.45	31.20	0	2,077	0.00%
2018/10/17	1	31.15	1	32.20	31.00	0	2,270	0.00%
2018/10/16	1	31.25	0	0.00	31.05	1	2,333	0.04%
2018/09/27	2	39.73	2	39.95	39.05	0	3,610	0.00%
2018/09/26	17	40.12	0	0.00	39.60	17	3,666	0.46%
2018/09/25	5	40.14	5	40.78	41.50	0	3,821	0.00%
2018/09/18	0	0.00	1	37.60	37.20	-1	4,009	-0.02%
2018/09/12	0	0.00	1	37.20	37.25	-1	4,137	-0.02%
2018/09/10	10	36.53	0	0.00	36.25	10	4,208	0.24%
2018/09/03	1	43.30	0	0.00	41.35	1	5,702	0.02%
2018/08/29	1	43.65	1	44.10	42.95	0	6,248	0.00%
2018/08/24	2	40.65	2	40.00	40.70	0	6,352	0.00%
2018/08/16	0	0.00	1	42.30	42.40	-1	7,599	-0.01%
2018/08/15	1	42.00	0	0.00	42.00	1	7,619	0.01%
2018/08/13	1	41.40	5	41.58	42.30	-4	7,567	-0.05%
2018/08/10	13	44.50	5	44.67	43.55	8	7,510	0.11%
2018/08/09	2	46.50	0	0.00	46.30	2	7,426	0.03%
2018/08/08	0	0.00	1	47.90	46.65	-1	7,409	-0.01%
2018/08/07	1	47.60	1	48.60	47.60	0	7,390	0.00%
2018/08/06	4	46.91	2	47.28	47.20	2	7,315	0.03%
2018/08/03	38	46.52	35	46.93	46.80	3	7,306	0.04%
2018/08/02	39	46.76	25	46.06	46.00	14	7,270	0.19%
2018/08/01	0	0.00	12	48.06	47.80	-12	7,235	-0.17%
2018/07/31	22	47.80	0	0.00	47.55	22	7,208	0.31%
2018/07/30	1	48.25	0	0.00	48.40	1	7,157	0.01%
2018/07/27	1	50.10	0	0.00	50.40	1	7,101	0.01%
2018/07/26	38	50.44	40	50.59	50.10	-2	7,045	-0.03%
2018/07/25	7	48.93	7	50.29	50.50	0	6,913	0.00%
2018/07/24	3	51.17	2	51.25	50.50	1	6,842	0.01%
2018/07/23	18	46.50	32	47.97	48.50	-14	6,648	-0.21%
2018/07/20	18	47.92	5	48.02	46.90	13	6,582	0.20%
2018/07/19	16	48.26	26	48.86	48.80	-10	6,510	-0.15%
2018/07/18	18	48.18	33	48.82	48.90	-15	6,452	-0.23%
2018/07/17	27	54.00	20	53.71	50.40	7	6,275	0.11%
2018/07/16	12	53.83	12	53.73	55.50	0	5,936	0.00%
2018/07/13	2	50.10	2	50.90	50.50	0	5,845	0.00%
2018/07/12	3	48.73	14	49.83	50.20	-11	5,792	-0.19%
2018/07/11	36	49.52	14	49.45	48.90	22	5,753	0.38%
2018/07/10	5	49.40	1	49.35	49.85	4	5,666	0.07%
2018/07/09	8	48.02	6	49.61	47.80	2	5,599	0.04%
2018/07/06	19	46.79	16	45.83	48.50	3	5,498	0.05%
2018/07/05	13	48.72	8	49.68	47.00	5	5,368	0.09%
2018/07/04	5	52.08	2	51.30	51.00	3	5,239	0.06%
2018/07/03	13	53.94	3	54.67	53.00	10	5,140	0.19%
2018/07/02	5	52.16	16	52.02	52.00	-11	4,934	-0.22%
2018/06/29	11	53.45	1	53.90	53.70	10	4,820	0.21%
2018/06/28	5	50.20	15	51.27	52.40	-10	4,759	-0.21%
2018/06/27	2	50.15	5	49.20	49.60	-3	4,706	-0.06%
2018/06/25	15	47.38	0	0.00	46.75	15	4,586	0.33%
2018/06/22	1	51.30	0	0.00	50.00	1	4,543	0.02%
2018/06/21	1	51.50	2	55.00	54.80	-1	4,510	-0.02%
2018/06/20	1	53.50	1	47.95	52.50	0	4,481	0.00%
2018/06/19	1	55.50	0	0.00	53.20	1	4,440	0.02%
2018/06/15	2	56.90	0	0.00	57.50	2	4,426	0.05%
2018/06/14	7	58.77	6	58.15	60.20	1	4,339	0.02%
2018/06/13	7	55.90	15	56.10	55.50	-8	3,971	-0.20%
2018/06/12	11	55.55	13	54.18	56.50	-2	3,542	-0.06%
2018/06/11	0	0.00	3	50.40	51.40	-3	3,159	-0.09%
2018/06/08	19	45.61	3.9	45.82	46.80	15.1	2,873	0.52%
2018/06/07	2	39.60	12	40.20	42.55	-10	2,515	-0.40%
2018/06/06	0	0.00	15	38.97	38.70	-15	2,331	-0.64%
2018/06/05	16	38.15	1	37.65	38.05	15	2,288	0.66%
2018/06/04	0	0.00	5	40.00	39.20	-5	2,223	-0.22%
2018/06/01	10	38.83	1	38.80	38.80	9	2,159	0.42%
2018/05/31	8	41.79	1	42.10	39.05	7	2,106	0.33%
2018/05/30	4	39.69	46	39.27	40.00	-42	1,838	-2.28%
2018/05/29	13	37.85	63	38.71	36.80	-50	1,516	-3.30%
2018/05/28	25	36.25	3	34.30	36.50	22	1,287	1.71%
2018/05/25	16	32.91	11	34.25	34.00	5	1,087	0.46%
2018/05/23	0	0.00	3	28.80	29.30	-3	716	-0.42%
2018/05/17	0	0.00	2	26.80	27.00	-2	679	-0.29%
2018/05/16	2	27.15	0	0.00	26.70	2	680	0.29%
2018/05/11	0	0.00	10	28.49	27.20	-10	720	-1.39%
2018/05/08	10	27.20	0	0.00	27.25	10	781	1.28%
2018/04/26	0	0.00	5	25.90	25.80	-5	1,189	-0.42%
2018/04/24	5	27.00	0	0.00	26.55	5	1,233	0.41%
2018/04/19	60	29.24	0	0.00	28.95	60	1,219	4.92%
2018/04/16	0	0.00	5	27.01	27.25	-5	1,146	-0.44%
2018/04/13	0	0.00	3	27.00	26.95	-3	1,163	-0.26%
2018/04/10	0	0.00	14	27.07	27.15	-14	1,239	-1.13%
2018/04/09	5	26.53	1	26.65	26.50	4	1,268	0.32%
2018/04/03	6	26.73	0	0.00	26.75	6	1,311	0.46%
2018/03/30	0	0.00	7	27.00	26.95	-7	1,453	-0.48%
2018/03/28	5	26.90	5	27.15	27.10	0	1,532	0.00%
2018/03/27	6	27.10	0	0.00	27.10	6	1,535	0.39%
2018/03/23	7	26.87	7	26.85	26.90	0	1,619	0.00%
2018/03/22	0	0.00	5	28.25	28.20	-5	1,610	-0.31%
2018/03/21	2	29.60	42	28.84	28.80	-40	1,605	-2.49%
2018/03/20	23	27.69	15	27.63	27.90	8	1,569	0.51%
2018/03/19	5	28.05	0	0.00	28.00	5	1,572	0.32%
2018/03/16	12	28.20	16	28.06	28.05	-4	1,588	-0.25%
2018/03/15	7	28.44	2	28.20	28.20	5	1,635	0.31%
2018/03/14	4	28.71	0	0.00	28.50	4	1,690	0.24%
2018/03/13	4	28.43	0	0.00	28.70	4	1,717	0.23%
2018/03/12	5	28.53	8	28.35	28.35	-3	1,721	-0.17%
2018/03/09	15	28.90	3	28.60	28.55	12	1,762	0.68%
2018/03/07	3	28.90	0	0.00	28.95	3	1,780	0.17%
2018/03/06	1	30.25	4	29.18	29.00	-3	1,794	-0.17%
2018/02/07	1	29.20	0	0.00	28.65	1	2,455	0.04%
2018/02/01	12	33.25	10	32.50	32.50	2	2,621	0.08%
2018/01/30	0	0.00	1	33.15	32.60	-1	2,654	-0.04%
2018/01/29	1	33.45	4	33.16	33.25	-3	2,665	-0.11%
2018/01/26	0	0.00	5	32.52	32.00	-5	2,697	-0.19%
2018/01/25	9	31.98	3	32.85	31.70	6	2,758	0.22%
2018/01/24	5	32.11	0	0.00	32.50	5	3,091	0.16%
2018/01/23	34	33.10	10	33.60	32.55	24	3,231	0.74%
2018/01/22	0	0.00	1	31.80	31.80	-1	3,183	-0.03%
2018/01/18	0	0.00	2	32.30	31.70	-2	3,570	-0.06%
2018/01/17	0	0.00	2	31.80	31.60	-2	3,666	-0.05%
2018/01/15	2	32.00	10	32.30	32.30	-8	3,810	-0.21%
2018/01/11	2	30.75	8	30.90	30.85	-6	3,979	-0.15%
2018/01/10	0	0.00	20	30.88	30.80	-20	3,974	-0.50%
2018/01/09	25	31.06	0	0.00	30.50	25	3,962	0.63%
2018/01/08	3	31.77	0	0.00	31.90	3	3,946	0.08%
2018/01/05	10	31.86	12	32.48	32.35	-2	3,938	-0.05%
2018/01/04	10	32.02	0	0.00	31.95	10	3,894	0.26%
2018/01/02	0	0.00	3	32.70	32.50	-3	3,851	-0.08%