富鼎 (8261)-統一-新台中券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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－統一-新台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	10	79.00	79.30	-10	686	-1.46%
2024/04/17	0	0.00	1	83.50	83.50	-1	689	-0.15%
2024/04/16	0	0.00	1	83.70	82.00	-1	691	-0.14%
2024/04/15	1	84.70	0	0.00	84.60	1	683	0.15%
2024/04/09	1	87.30	0	0.00	86.20	1	696	0.14%
2024/04/01	0	0.00	1	88.80	88.90	-1	691	-0.14%
2024/03/28	30	88.33	1	85.80	88.50	29	670	4.32%
2024/03/21	1	84.30	0	0.00	84.00	1	678	0.15%
2024/03/18	1	84.70	6	84.70	84.90	-5	724	-0.69%
2024/03/15	6	84.50	0	0.00	84.20	6	771	0.78%
2024/03/12	11	86.58	1	86.70	86.50	10	885	1.13%
2024/02/21	0	0.00	1	89.30	89.80	-1	1,918	-0.05%
2024/01/29	1	90.80	0	0.00	90.20	1	1,990	0.05%
2024/01/23	2	90.00	0	0.00	89.80	2	1,979	0.10%
2024/01/19	1	87.80	1	87.80	87.80	0	1,985	0.00%
2024/01/17	1	87.70	3	88.50	88.80	-2	1,990	-0.10%
2024/01/10	1	90.70	2	91.65	91.20	-1	2,054	-0.05%
2024/01/08	2	92.95	2	94.50	92.50	0	2,132	0.00%
2024/01/05	0	0.00	1	93.00	93.00	-1	2,151	-0.05%
2024/01/04	1	93.50	1	94.70	92.10	0	2,161	0.00%
2024/01/02	2	97.20	1	98.50	96.50	1	2,139	0.05%
2023/12/29	0	0.00	1	97.60	97.60	-1	2,131	-0.05%
2023/12/28	3	97.37	2	98.20	97.20	1	2,122	0.05%
2023/12/27	1	97.30	0	0.00	97.40	1	2,108	0.05%
2023/12/26	2	97.25	2	97.50	97.40	0	2,103	0.00%
2023/12/25	1	96.50	0	0.00	96.50	1	2,102	0.05%
2023/12/22	0	0.00	1	97.10	97.20	-1	2,097	-0.05%
2023/12/21	1	96.40	0	0.00	96.30	1	2,093	0.05%
2023/12/18	0	0.00	2	99.50	98.40	-2	2,050	-0.10%
2023/12/14	1	101.50	0	0.00	102.50	1	2,023	0.05%
2023/12/13	3	102.67	1	101.50	101.50	2	2,011	0.10%
2023/12/12	2	103.75	1	103.00	101.50	1	2,004	0.05%
2023/12/11	0	0.00	1.2	101.92	102.00	-1.2	1,969	-0.06%
2023/12/08	1.2	99.36	2	100.00	100.00	-0.8	1,934	-0.04%
2023/12/07	3	102.33	0	0.00	101.00	3	1,888	0.16%
2023/12/04	11	102.95	10	103.00	102.50	1	1,912	0.05%
2023/12/01	0	0.00	14	103.96	103.50	-14	1,899	-0.74%
2023/11/30	28	105.89	16	106.97	105.50	12	1,871	0.64%
2023/11/29	8	101.94	7	102.93	103.00	1	1,728	0.06%
2023/11/28	3	98.10	5	99.34	101.00	-2	1,654	-0.12%
2023/11/27	0	0.00	6	97.70	96.00	-6	1,586	-0.38%
2023/11/22	0	0.00	1	98.60	98.20	-1	1,309	-0.08%
2023/11/21	2	96.15	4	95.68	94.60	-2	1,184	-0.17%
2023/11/20	4	96.95	3	97.13	96.90	1	1,115	0.09%
2023/11/17	1	89.20	1	89.90	90.00	0	955	0.00%
2023/11/16	1	89.20	2	89.35	89.40	-1	948	-0.11%
2023/11/15	2	89.20	1	86.10	89.00	1	927	0.11%
2023/11/14	0	0.00	1	84.70	84.70	-1	870	-0.11%
2023/11/09	2	86.60	1	87.30	86.50	1	879	0.11%
2023/11/08	1	87.40	1	87.00	87.40	0	886	0.00%
2023/11/07	1	86.30	1	86.00	86.40	0	887	0.00%
2023/11/06	2	86.80	0	0.00	86.70	2	888	0.23%
2023/11/03	0	0.00	1	85.40	86.10	-1	880	-0.11%
2023/11/02	2	85.25	0	0.00	84.60	2	876	0.23%
2023/10/30	1	86.30	1	85.20	85.20	0	872	0.00%
2023/10/27	0	0.00	1	88.00	86.10	-1	868	-0.12%
2023/10/25	1	87.60	2	87.60	86.90	-1	868	-0.12%
2023/10/20	1	86.30	0	0.00	86.90	1	861	0.12%
2023/10/19	2	88.20	0	0.00	88.00	2	858	0.23%
2023/10/18	4	88.05	1	88.70	89.40	3	854	0.35%
2023/10/17	3	88.93	2.1	89.65	89.40	0.9	793	0.12%
2023/10/16	0	0.00	1	84.20	84.20	-1	720	-0.14%
2023/10/13	5	87.00	5	87.90	87.20	0	716	0.00%
2023/10/12	0	0.00	1	86.70	87.50	-1	695	-0.14%
2023/10/02	0	0.00	1	83.90	84.30	-1	756	-0.13%
2023/09/27	1	83.10	0	0.00	82.80	1	770	0.13%
2023/09/19	1	87.30	0	0.00	86.00	1	814	0.12%
2023/09/11	1	85.50	0	0.00	85.30	1	804	0.12%
2023/09/07	0	0.00	1	88.79	88.00	-1	814	-0.13%
2023/09/06	1.1	84.21	1	84.20	84.40	0.1	747	0.01%
2023/09/05	1	85.10	3	84.93	85.70	-2	737	-0.27%
2023/09/04	1	82.20	0	0.00	82.50	1	725	0.14%
2023/09/01	5	83.32	5	83.42	83.10	0	743	0.00%
2023/08/29	0	0.00	2	81.20	81.70	-2	777	-0.26%
2023/08/24	1	81.80	0	0.00	81.40	1	812	0.12%
2023/08/23	0	0.00	0	81.90	81.80	0	813	0.00%
2023/08/18	0	0.00	4	84.80	83.80	-4	805	-0.50%
2023/08/15	0	0.00	2	84.50	85.50	-2	920	-0.22%
2023/08/09	1	92.90	0	0.00	91.80	1	923	0.11%
2023/08/07	1	94.10	0	0.00	93.90	1	944	0.11%
2023/08/04	0	0.00	1	93.70	94.70	-1	949	-0.11%
2023/07/31	1	95.60	0	0.00	94.40	1	954	0.10%
2023/07/28	1	95.80	1	94.40	96.30	0	957	0.00%
2023/07/27	1	93.80	1	93.90	93.80	0	951	0.00%
2023/07/26	1	93.20	2	93.30	92.60	-1	956	-0.10%
2023/07/25	0	0.00	1.1	92.41	93.80	-1.1	959	-0.11%
2023/07/24	0	0.00	3	91.57	91.20	-3	962	-0.31%
2023/07/21	0	0.00	2	94.20	94.00	-2	963	-0.21%
2023/07/20	1	97.10	1	97.50	96.30	0	973	0.00%
2023/07/19	4	97.58	1	97.90	96.50	3	981	0.31%
2023/07/17	1	97.70	5	97.80	97.70	-4	1,024	-0.39%
2023/07/13	4	99.18	3	98.77	98.10	1	1,124	0.09%
2023/07/12	3	98.20	2	97.85	98.80	1	1,143	0.09%
2023/07/07	1	99.20	0	0.00	98.90	1	1,259	0.08%
2023/07/05	0	0.00	5	101.50	101.00	-5	1,420	-0.35%
2023/07/04	1	102.00	0	0.00	102.00	1	1,414	0.07%
2023/06/26	0	0.00	1	106.00	106.00	-1	1,425	-0.07%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/14	2	110.00	2	110.25	109.00	0	1,455	0.00%
2023/06/13	3	110.00	1	110.00	110.00	2	1,462	0.14%
2023/06/07	4	108.88	0	0.00	108.00	4	1,475	0.27%
2023/06/06	1	109.50	2	110.75	110.50	-1	1,468	-0.07%
2023/06/01	2	108.50	4	109.13	108.50	-2	1,480	-0.14%
2023/05/24	2	104.50	0	0.00	104.50	2	1,533	0.13%
2023/05/19	5.1	109.69	2	111.00	105.00	3.1	1,628	0.19%
2023/05/17	0	101.00	0	0.00	100.50	0	1,567	0.00%
2023/05/15	0	0.00	2	98.80	98.70	-2	1,581	-0.13%
2023/04/21	1	107.00	0	0.00	105.50	1	2,272	0.04%
2023/04/19	2	112.50	1	113.00	113.00	1	2,261	0.04%
2023/04/18	4	113.88	4	114.88	114.00	0	2,230	0.00%
2023/04/17	2	113.00	2	113.50	113.00	0	2,177	0.00%
2023/04/13	0	0.00	3	113.68	113.50	-3	2,158	-0.14%
2023/04/12	0	0.00	1	114.50	114.50	-1	2,102	-0.05%
2023/04/11	25	111.94	15	111.97	113.50	10	2,065	0.48%
2023/04/10	15	107.50	8	107.75	108.50	7	1,944	0.36%
2023/04/07	6	104.83	3	105.17	104.50	3	1,954	0.15%
2023/04/06	1	104.00	2	104.50	104.00	-1	1,964	-0.05%
2023/03/30	1	103.50	1	104.00	103.50	0	1,986	0.00%
2023/03/29	1	104.00	0	0.00	102.50	1	2,010	0.05%
2023/03/23	0	0.00	0.1	107.00	106.50	-0.1	2,109	0.00%
2023/03/22	0	0.00	3	107.00	107.00	-3	2,123	-0.14%
2023/03/20	4	106.00	0	0.00	106.00	4	2,147	0.19%
2023/03/16	0	0.00	1.2	102.04	102.00	-1.2	2,195	-0.05%
2023/03/10	2	110.00	1	110.50	108.50	1	2,547	0.04%
2023/03/09	0	0.00	4	113.50	111.50	-4	2,621	-0.15%
2023/03/08	2	112.75	1.1	113.45	113.00	0.9	2,672	0.03%
2023/03/06	0	0.00	6	112.00	111.50	-6	2,878	-0.21%
2023/03/02	1	109.00	0	0.00	109.50	1	3,217	0.03%
2023/02/23	0	0.00	3	110.33	110.00	-3	3,453	-0.09%
2023/02/22	2	111.00	0.1	110.50	109.50	2	3,523	0.06%
2023/02/21	4	113.50	4	113.50	113.50	0	3,503	0.00%
2023/02/20	3.1	114.37	0	115.64	113.50	3.1	3,542	0.09%
2023/02/16	0.2	114.50	6	114.83	115.00	-5.8	3,498	-0.17%
2023/02/09	1.1	114.53	1	114.00	113.50	0.1	3,566	0.00%
2023/02/07	1	113.00	0	0.00	113.50	1	3,456	0.03%
2023/02/06	0	0.00	6	113.50	112.50	-6	3,540	-0.17%
2023/02/03	0	113.50	8.1	114.55	112.50	-8	3,527	-0.23%
2023/02/02	0.1	115.50	55	115.52	115.50	-55	3,484	-1.58%
2023/02/01	56	113.50	6	113.50	114.50	50	3,433	1.46%
2023/01/31	1	113.50	0	0.00	114.00	1	3,417	0.03%
2023/01/30	12.1	110.25	6	110.50	111.00	6.1	3,334	0.18%
2023/01/17	0.1	105.00	1	105.00	105.00	-1	3,263	-0.03%
2023/01/16	0	0.00	1	103.50	104.50	-1	3,302	-0.03%
2023/01/13	3	105.00	3	104.50	104.00	0	3,316	0.00%
2023/01/12	11	108.41	11	109.45	107.00	0	3,310	0.00%
2023/01/11	4	106.25	3	106.83	106.50	1	3,244	0.03%
2023/01/10	5	106.90	2	107.25	106.00	3	3,302	0.09%
2023/01/09	2	107.00	4	107.13	107.00	-2	3,355	-0.06%
2023/01/05	4	106.25	4	106.13	104.00	0	3,518	0.00%
2023/01/04	2	104.75	4	105.38	105.00	-2	3,545	-0.06%
2023/01/03	1	104.50	2	104.25	104.50	-1	3,565	-0.03%
2022/12/30	2	104.75	1	106.00	104.00	1	3,607	0.03%
2022/12/29	6	104.33	3	104.00	105.00	3	3,659	0.08%
2022/12/28	2	106.75	0	0.00	105.50	2	3,714	0.05%
2022/12/27	0	0.00	3	107.50	108.50	-3	3,723	-0.08%
2022/12/26	2	106.50	2	107.00	106.50	0	3,713	0.00%
2022/12/22	6	106.67	2	107.75	106.50	4	3,793	0.11%
2022/12/20	3	105.67	6	108.50	105.00	-3	3,921	-0.08%
2022/12/19	2	107.50	0	0.00	107.00	2	3,955	0.05%
2022/12/16	1	109.50	0	0.00	110.00	1	4,027	0.02%
2022/12/15	0	0.00	1	108.50	109.00	-1	4,055	-0.02%
2022/12/14	1	106.00	4	105.75	107.00	-3	4,121	-0.07%
2022/12/13	1	106.50	1	106.50	105.50	0	4,163	0.00%
2022/12/12	0	0.00	1	107.50	107.00	-1	4,248	-0.02%
2022/12/09	7	107.79	0	0.00	107.00	7	4,281	0.16%
2022/12/08	4	110.50	1	111.50	110.50	3	4,270	0.07%
2022/12/07	1	110.00	1	114.00	110.00	0	4,274	0.00%
2022/12/06	0	0.00	13	115.77	114.50	-13	4,241	-0.31%
2022/12/05	1	120.00	4.3	118.53	117.00	-3.3	4,218	-0.08%
2022/12/02	14	118.18	15	119.17	117.50	-1	4,157	-0.02%
2022/11/30	1	114.00	0	0.00	114.50	1	4,032	0.02%
2022/11/29	0.3	113.00	0	0.00	113.50	0.3	4,017	0.01%
2022/11/28	2	114.50	15	114.10	114.00	-13	3,993	-0.33%
2022/11/25	16	111.69	19	111.16	110.50	-3	3,984	-0.08%
2022/11/24	30	109.57	14	109.61	110.50	16	3,893	0.41%
2022/11/23	11	108.73	19	106.97	107.00	-8	3,705	-0.22%
2022/11/22	0	0.00	5	101.00	100.50	-5	3,542	-0.14%
2022/11/18	17	105.12	5	105.00	103.50	12	3,830	0.31%
2022/11/17	0	0.00	1	104.00	104.00	-1	3,893	-0.03%
2022/11/16	5	103.00	2	102.75	102.50	3	4,041	0.07%
2022/11/15	0	0.00	4	101.50	101.50	-4	4,106	-0.10%
2022/11/11	3	100.80	28	102.86	99.50	-25	4,747	-0.53%
2022/11/10	29	98.91	5.1	99.70	99.20	23.9	4,728	0.51%
2022/11/09	6	101.00	1	100.50	101.00	5	4,732	0.11%
2022/11/08	3.1	99.90	1.1	101.36	99.20	2	4,748	0.04%
2022/11/07	1	102.00	1	102.50	101.50	0	4,759	0.00%
2022/11/04	1	100.50	3	101.00	101.50	-2	4,767	-0.04%
2022/11/02	0	0.00	1	101.50	101.00	-1	4,765	-0.02%
2022/10/31	0	0.00	1	95.10	94.70	-1	4,756	-0.02%
2022/10/28	1	93.70	2	93.80	93.60	-1	4,784	-0.02%
2022/10/27	1	95.70	1	95.80	96.20	0	4,854	0.00%
2022/10/26	1	93.20	1	95.50	93.20	0	4,881	0.00%
2022/10/24	5	99.90	5	100.50	95.80	0	4,983	0.00%
2022/10/21	0	0.00	1	97.10	94.50	-1	5,022	-0.02%
2022/10/20	0	0.00	1	97.70	97.80	-1	5,068	-0.02%
2022/10/19	5	99.68	1	102.00	98.70	4	5,122	0.08%
2022/10/18	1	101.00	0	0.00	101.50	1	5,223	0.02%
2022/10/14	4	96.75	7	98.63	100.00	-3	5,387	-0.06%
2022/10/13	4	95.08	1	98.50	92.30	3	5,359	0.06%
2022/10/12	0	103.00	0	0.00	102.50	0	5,301	0.00%
2022/10/11	3	102.33	3	102.83	101.50	0	5,342	0.00%
2022/10/07	5	107.80	0	0.00	106.50	5	5,384	0.09%
2022/10/06	10	110.70	9	111.17	111.00	1	5,442	0.02%
2022/10/05	1	109.00	3	109.50	109.00	-2	5,454	-0.04%
2022/10/04	2	106.75	13	107.35	108.00	-11	5,462	-0.20%
2022/09/30	0	0.00	7	101.00	105.50	-7	5,576	-0.13%
2022/09/29	8	104.63	1	105.00	103.50	7	5,658	0.12%
2022/09/28	1	106.00	0	0.00	102.00	1	5,722	0.02%
2022/09/27	0	0.00	0	106.50	107.50	0	5,773	0.00%
2022/09/26	1	111.50	2	110.50	108.50	-1	5,793	-0.02%
2022/09/23	4	116.63	3	114.67	112.50	1	5,900	0.02%
2022/09/22	5	116.20	9	115.94	116.50	-4	5,955	-0.07%
2022/09/21	13	113.58	11	114.50	114.00	2	5,995	0.03%
2022/09/20	4	113.50	6	112.92	112.50	-2	6,025	-0.03%
2022/09/19	14	111.79	9	112.61	112.00	5	6,148	0.08%
2022/09/16	2	110.50	0	0.00	109.00	2	6,178	0.03%
2022/09/15	0	0.00	10	109.50	109.50	-10	6,317	-0.16%
2022/09/14	6	108.75	7	109.50	109.50	-1	6,459	-0.02%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	3	108.50	109.00	-3	6,682	-0.04%
2022/09/08	1	104.50	1.1	104.45	106.50	-0.1	6,844	0.00%
2022/09/07	11	104.14	1	105.50	103.50	10	7,045	0.14%
2022/09/06	5	109.80	0	0.00	108.50	5	7,081	0.07%
2022/09/05	2	112.50	3	115.00	112.50	-1	7,186	-0.01%
2022/09/01	8	118.00	6	119.67	115.00	2	7,378	0.03%
2022/08/29	0	0.00	2	114.00	114.00	-2	8,022	-0.02%
2022/08/26	9	120.89	11	122.18	117.50	-2	8,217	-0.02%
2022/08/25	6	118.08	5	118.90	118.00	1	8,843	0.01%
2022/08/24	2	116.75	8	117.63	117.00	-6	8,976	-0.07%
2022/08/23	16	115.25	9	115.56	119.00	7	9,484	0.07%
2022/08/22	0	0.00	1	115.00	112.00	-1	9,509	-0.01%
2022/08/19	13.1	118.05	7	117.79	116.50	6.1	9,487	0.06%
2022/08/18	4	108.50	6	111.00	114.50	-2	9,186	-0.02%
2022/08/16	0	0.00	2	105.50	105.50	-2	9,067	-0.02%
2022/08/15	6	108.16	5	108.30	108.00	1	9,227	0.01%
2022/08/12	0	0.00	2	105.75	106.50	-2	9,262	-0.02%
2022/08/11	5	103.10	15	103.60	102.50	-10	9,248	-0.11%
2022/08/10	4	100.50	1	101.50	100.50	3	9,266	0.03%
2022/08/09	10	101.50	0	0.00	102.00	10	9,289	0.11%
2022/08/08	3	102.00	0	0.00	102.00	3	9,303	0.03%
2022/08/05	1	104.50	5	103.90	104.50	-4	9,291	-0.04%
2022/08/03	4	101.48	2	100.75	100.00	2	9,299	0.02%
2022/08/02	1	101.50	0	0.00	102.00	1	9,268	0.01%
2022/08/01	0	0.00	1	105.50	105.50	-1	9,280	-0.01%
2022/07/29	2	110.75	1	111.50	111.00	1	9,384	0.01%
2022/07/28	4	110.25	2	110.00	110.00	2	9,496	0.02%
2022/07/26	1	108.00	1	110.50	107.50	0	9,363	0.00%
2022/07/25	2	113.50	2	113.25	112.00	0	9,297	0.00%
2022/07/22	1	112.00	1	109.50	112.50	0	9,187	0.00%
2022/07/21	1	109.50	28	107.64	111.00	-27	9,114	-0.30%
2022/07/20	27	106.00	2	106.25	106.00	25	9,007	0.28%
2022/07/19	2	104.50	0	0.00	103.50	2	8,974	0.02%
2022/07/18	0	0.00	2	104.75	106.00	-2	8,934	-0.02%
2022/07/15	2	104.00	2	102.50	103.00	0	8,863	0.00%
2022/07/14	2	99.50	4	98.43	103.00	-2	8,786	-0.02%
2022/07/13	6	98.93	3	99.67	98.80	3	8,681	0.03%
2022/07/12	3	96.03	3	95.43	94.70	0	8,629	0.00%
2022/07/11	1	100.50	1	101.50	100.00	0	8,576	0.00%
2022/07/08	5	101.30	6	101.92	101.50	-1	8,535	-0.01%
2022/07/07	10	99.88	8	98.59	100.00	2	8,457	0.02%
2022/07/06	4	99.40	8	99.59	96.20	-4	8,365	-0.05%
2022/07/05	4	105.00	2	100.50	103.00	2	8,297	0.02%
2022/07/01	2	109.75	8	108.50	102.50	-6	8,120	-0.07%
2022/06/30	19	110.97	14	110.00	109.50	5	7,972	0.06%
2022/06/29	5	113.00	8	115.50	115.50	-3	7,836	-0.04%
2022/06/28	8	118.19	4	116.38	116.50	4	7,745	0.05%
2022/06/27	17	119.97	16	120.69	122.00	1	7,680	0.01%
2022/06/24	1	120.00	0	0.00	120.00	1	7,527	0.01%
2022/06/23	4	118.25	7	119.57	120.00	-3	7,435	-0.04%
2022/06/22	19	117.82	14	117.93	117.00	5	7,308	0.07%
2022/06/21	7	120.29	8	121.94	123.50	-1	7,196	-0.01%
2022/06/20	0	0.00	1	124.00	118.00	-1	7,229	-0.01%
2022/06/17	7	121.57	20	121.88	122.00	-13	7,118	-0.18%
2022/06/16	24	130.21	18	131.97	125.00	6	7,064	0.08%
2022/06/15	11	131.14	5	130.00	129.00	6	7,025	0.09%
2022/06/14	15	132.10	5	132.70	134.00	10	7,084	0.14%
2022/06/13	9	131.28	14	132.11	132.50	-5	6,955	-0.07%
2022/06/10	14	134.79	12	135.92	133.50	2	6,900	0.03%
2022/06/09	10	134.10	4	133.75	135.50	6	6,731	0.09%
2022/06/08	13	134.19	17	133.94	135.50	-4	6,649	-0.06%
2022/06/07	31	138.94	25	140.80	134.00	6	6,439	0.09%
2022/06/06	11.1	139.90	1	138.00	139.50	10.1	5,902	0.17%
2022/06/02	20	143.43	15	144.93	138.50	5	5,674	0.09%
2022/06/01	1	135.50	3.1	135.85	142.00	-2.1	4,842	-0.04%
2022/05/31	9.1	131.64	18.1	130.86	129.50	-9	4,620	-0.19%
2022/05/30	0	0.00	4	126.63	128.50	-4	3,995	-0.10%
2022/05/27	2	115.25	1	117.50	117.00	1	3,813	0.03%
2022/05/26	2	113.79	32	113.61	113.00	-30	3,737	-0.80%
2022/05/25	18	116.25	7	117.57	118.00	11	3,635	0.30%
2022/05/24	1	115.00	12.1	116.01	115.00	-11.1	3,587	-0.31%
2022/05/23	22.1	118.16	13	118.27	115.00	9.1	3,511	0.26%
2022/05/20	6	110.08	4	110.00	112.50	2	3,360	0.06%
2022/05/19	2	106.00	0	0.00	110.50	2	3,287	0.06%
2022/05/18	5	109.30	0	0.00	109.00	5	3,250	0.15%
2022/05/17	4	109.25	2	110.00	110.00	2	3,217	0.06%
2022/05/16	0	0.00	2.1	109.99	108.50	-2.1	3,219	-0.06%
2022/05/13	0	0.00	1.1	109.45	107.50	-1.1	3,203	-0.03%
2022/05/12	4.1	108.54	4	107.00	107.00	0.1	3,230	0.00%
2022/05/11	0	107.50	2	108.75	108.00	-2	3,274	-0.06%
2022/05/10	3.1	107.31	5	106.10	108.50	-2	3,309	-0.06%
2022/05/09	3	105.17	1.1	106.50	105.00	1.9	3,310	0.06%
2022/05/06	4	109.75	2	107.25	109.00	2	3,255	0.06%
2022/05/05	1.1	108.91	9	109.11	109.00	-7.9	3,061	-0.26%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	4	91.00	4	89.55	91.00	0	2,924	0.00%
2022/04/29	4	89.90	4	91.00	89.90	0	2,942	0.00%
2022/04/27	6	90.73	4	88.10	90.30	2	2,968	0.07%
2022/04/26	7	99.00	0	0.00	94.50	7	2,940	0.24%
2022/04/25	1	100.00	0	0.00	99.50	1	2,915	0.03%
2022/04/22	0	102.00	0	0.00	101.50	0	2,913	0.00%
2022/04/20	5	102.50	0	0.00	102.50	5	2,970	0.17%
2022/04/15	0	0.00	3	103.00	103.00	-3	3,093	-0.10%
2022/04/14	0	0.00	1	104.50	104.50	-1	3,271	-0.03%
2022/04/11	1	103.50	2	102.25	102.00	-1	4,033	-0.02%
2022/04/07	0	0.00	1	104.50	104.50	-1	4,719	-0.02%
2022/04/01	3	110.50	0	0.00	112.00	3	4,783	0.06%
2022/03/30	1	114.00	1	115.00	114.00	0	4,785	0.00%
2022/03/29	1	112.00	2	112.50	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	1	109.50	110.50	-1	4,781	-0.02%
2022/03/25	1	114.50	1	114.00	112.00	0	4,821	0.00%
2022/03/24	11	115.55	14	115.57	115.00	-3	4,831	-0.06%
2022/03/23	13	115.88	10	116.50	115.00	3	4,821	0.06%
2022/03/22	10	113.75	2	114.50	114.50	8	4,731	0.17%
2022/03/21	5	116.50	5	116.00	113.50	0	4,698	0.00%
2022/03/18	8	113.56	10	113.30	114.00	-2	4,571	-0.04%
2022/03/17	9	109.72	10	109.70	112.00	-1	4,381	-0.02%
2022/03/16	5	105.20	2	105.50	105.00	3	4,250	0.07%
2022/03/15	1	105.00	1	105.50	104.50	0	4,258	0.00%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	0	0.00	2	105.00	105.00	-2	4,433	-0.05%
2022/03/09	0	0.00	1	101.50	101.50	-1	4,465	-0.02%
2022/03/08	3	99.73	0	0.00	99.50	3	4,506	0.07%
2022/03/07	1	100.50	0	0.00	100.50	1	4,530	0.02%
2022/03/03	0	0.00	1	108.00	107.50	-1	4,639	-0.02%
2022/02/24	3	100.83	0	0.00	100.00	3	4,761	0.06%
2022/02/11	1	112.50	0	110.50	111.00	1	5,846	0.02%
2022/02/10	1	109.50	1	109.50	108.00	0	5,829	0.00%
2022/02/09	1	105.50	4	107.25	107.50	-3	5,840	-0.05%
2022/02/07	0	0.00	21	99.35	100.50	-21	6,398	-0.33%
2022/01/26	3	99.40	4	100.20	99.00	-1	6,524	-0.02%
2022/01/25	1	101.50	0	0.00	101.00	1	6,685	0.01%
2022/01/21	1	101.00	0	0.00	101.00	1	7,381	0.01%
2022/01/19	0	0.00	1	101.50	104.00	-1	7,397	-0.01%
2022/01/18	1	103.00	0	0.00	101.00	1	7,460	0.01%
2022/01/17	0	0.00	6	102.58	103.50	-6	7,513	-0.08%
2022/01/14	1	99.80	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	100.00	5	101.50	101.00	-4	7,647	-0.05%
2022/01/12	10	98.90	4	100.08	98.90	6	7,684	0.08%
2022/01/11	0	0.00	1	102.50	101.00	-1	7,749	-0.01%
2022/01/10	1	104.00	1	103.50	104.00	0	7,785	0.00%
2022/01/07	9	106.33	3	103.67	103.00	6	7,876	0.08%
2022/01/06	18	112.67	4	112.25	111.50	14	7,712	0.18%
2022/01/05	16	117.88	7	118.43	117.00	9	7,612	0.12%
2022/01/04	17	122.74	3	120.67	121.00	14	7,481	0.19%
2022/01/03	18	122.72	37.1	123.41	123.00	-19.1	7,037	-0.27%
2021/12/30	12	111.25	3	112.33	114.00	9	6,408	0.14%
2021/12/29	0	0.00	1	110.50	109.50	-1	6,357	-0.02%
2021/12/27	0	0.00	1.1	108.05	108.00	-1.1	6,367	-0.02%
2021/12/24	1	109.50	0	0.00	108.50	1	6,380	0.02%
2021/12/23	1.1	111.50	1	112.00	110.50	0.1	6,389	0.00%
2021/12/22	1.1	112.41	2	112.00	111.00	-0.9	6,403	-0.01%
2021/12/21	0	0.00	1	111.50	112.50	-1	6,376	-0.02%
2021/12/20	1	110.00	1	111.00	111.50	0	6,317	0.00%
2021/12/17	2	111.50	0	0.00	108.50	2	6,275	0.03%
2021/12/16	0	0.00	2	110.25	111.00	-2	6,245	-0.03%
2021/12/14	1	105.00	0	0.00	103.00	1	6,212	0.02%
2021/12/10	0	0.00	10	108.00	107.00	-10	6,300	-0.16%
2021/12/09	0	0.00	10	112.25	108.00	-10	6,327	-0.16%
2021/12/08	7	112.50	5	113.90	111.50	2	6,324	0.03%
2021/12/07	16	111.03	8	114.00	110.00	8	6,279	0.13%
2021/12/06	3	108.00	0	0.00	108.00	3	6,202	0.05%
2021/12/03	14	109.82	2	108.50	110.00	12	6,240	0.19%
2021/12/02	0	0.00	1	109.00	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	1	106.00	109.50	-1	6,490	-0.02%
2021/11/30	2	108.50	1	107.00	107.50	1	6,584	0.02%
2021/11/29	2	102.75	1	105.00	105.00	1	6,686	0.01%
2021/11/25	1	107.50	1	108.50	106.00	0	7,680	0.00%
2021/11/24	1	103.50	0	0.00	108.00	1	7,746	0.01%
2021/11/23	1	110.50	1	111.00	107.00	0	7,756	0.00%
2021/11/22	0	0.00	1	112.00	111.50	-1	7,789	-0.01%
2021/11/19	2	113.50	0	0.00	114.00	2	7,899	0.03%
2021/11/18	2	113.75	1	114.50	113.00	1	8,050	0.01%
2021/11/17	8	118.94	7.2	117.72	116.00	0.8	8,100	0.01%
2021/11/16	1	110.00	9.1	112.79	114.50	-8.1	7,883	-0.10%
2021/11/15	7	112.21	12.7	113.88	111.00	-5.7	7,889	-0.07%
2021/11/12	7	109.36	7	109.00	110.00	0	7,882	0.00%
2021/11/11	5	110.70	8	110.38	108.00	-3	7,990	-0.04%
2021/11/10	4	107.75	4	108.13	109.50	0	7,972	0.00%
2021/11/09	1	106.00	2.1	108.24	106.50	-1.1	8,086	-0.01%
2021/11/08	0	0.00	1	106.00	105.00	-1	8,172	-0.01%
2021/11/05	23	110.02	17	110.38	109.50	6	8,241	0.07%
2021/11/04	6	110.08	16	110.59	114.00	-10	8,233	-0.12%
2021/11/03	3.1	105.19	0	0.00	104.00	3.1	8,120	0.04%
2021/11/02	7	103.19	4	102.38	103.00	3	8,208	0.04%
2021/11/01	26	107.48	22	108.07	108.50	4	8,265	0.05%
2021/10/29	7	99.80	14	101.34	104.50	-7	8,134	-0.09%
2021/10/28	2	95.50	2	95.45	95.00	0	8,069	0.00%
2021/10/27	2	94.60	3	94.03	94.30	-1	8,367	-0.01%
2021/10/26	1	91.90	1	93.10	91.90	0	8,858	0.00%
2021/10/25	2	94.25	0	0.00	95.00	2	9,203	0.02%
2021/10/22	1	94.70	0	0.00	94.60	1	9,425	0.01%
2021/10/21	7	95.09	8	92.68	92.00	-1	9,740	-0.01%
2021/10/20	5	93.02	2	92.40	93.00	3	10,221	0.03%
2021/10/19	0	0.00	3	92.37	92.30	-3	10,853	-0.03%
2021/10/18	1	87.80	1	87.30	89.00	0	10,786	0.00%
2021/10/15	21	88.19	17	88.10	87.40	4	10,793	0.04%
2021/10/14	3	81.93	3	82.43	83.00	0	11,096	0.00%
2021/10/13	0	0.00	8	84.88	80.20	-8	11,457	-0.07%
2021/10/12	7	86.03	4	86.00	86.40	3	11,491	0.03%
2021/10/08	0	0.00	1	86.70	84.90	-1	11,571	-0.01%
2021/10/07	2	84.40	0	0.00	86.00	2	11,733	0.02%
2021/10/06	1	83.00	3	82.67	80.10	-2	12,184	-0.02%
2021/10/04	1	81.00	0	0.00	78.00	1	12,523	0.01%
2021/10/01	3	81.23	0	0.00	81.00	3	12,637	0.02%
2021/09/30	1	84.60	0	0.00	86.30	1	12,804	0.01%
2021/09/29	1	83.70	34	83.70	83.50	-33	13,256	-0.25%
2021/09/28	6	88.05	0	0.00	88.10	6	13,840	0.04%
2021/09/27	0	0.00	1	91.50	90.10	-1	14,190	-0.01%
2021/09/24	2	91.10	0	0.00	91.10	2	14,256	0.01%
2021/09/23	6	91.30	6	90.47	89.60	0	14,300	0.00%
2021/09/22	0	0.00	1	90.00	89.90	-1	14,379	-0.01%
2021/09/17	6	90.08	5	89.20	91.70	1	14,554	0.01%
2021/09/16	3	90.20	4	91.20	89.50	-1	14,684	-0.01%
2021/09/15	10	91.46	6	92.13	90.50	4	14,736	0.03%
2021/09/14	5	96.40	5	96.34	95.20	0	14,778	0.00%
2021/09/10	3	97.00	3	97.10	99.20	0	14,827	0.00%
2021/09/08	4	98.23	2	97.35	95.10	2	15,006	0.01%
2021/09/07	3	101.67	6	100.75	99.00	-3	15,080	-0.02%
2021/09/06	1	107.50	2	111.50	107.50	-1	15,011	-0.01%
2021/09/03	2	107.00	1	110.00	107.50	1	14,988	0.01%
2021/09/02	5	108.10	4	108.88	106.00	1	15,287	0.01%
2021/09/01	48	112.95	3	113.00	112.50	45	15,216	0.30%
2021/08/31	7	107.93	20.3	110.98	111.50	-13.3	14,733	-0.09%
2021/08/30	2	102.50	1	101.00	101.50	1	14,232	0.01%
2021/08/27	0	0.00	3	98.57	98.00	-3	14,204	-0.02%
2021/08/26	1	99.80	1	103.00	100.00	0	14,209	0.00%
2021/08/25	4	102.38	1	105.00	102.50	3	14,202	0.02%
2021/08/24	1	103.00	0	0.00	102.00	1	14,278	0.01%
2021/08/23	0	0.00	1	99.30	99.90	-1	14,228	-0.01%
2021/08/20	3	96.87	4	97.93	96.10	-1	14,188	-0.01%
2021/08/19	3	96.63	3	96.70	93.00	0	14,048	0.00%
2021/08/18	4	94.65	3	97.87	99.50	1	13,953	0.01%
2021/08/17	8	96.95	6	95.85	93.80	2	13,857	0.01%
2021/08/16	6	100.45	4	100.00	100.00	2	13,743	0.01%
2021/08/13	0	0.00	3	100.33	98.30	-3	13,607	-0.02%
2021/08/12	2	107.25	2	107.25	106.50	0	13,449	0.00%
2021/08/11	2	106.50	2	103.00	103.50	0	13,342	0.00%
2021/08/10	32	107.86	32	109.17	108.00	0	13,247	0.00%
2021/08/09	9	109.56	4	109.50	108.00	5	13,046	0.04%
2021/08/06	4	119.63	8	119.00	119.50	-4	12,877	-0.03%
2021/08/05	0	0.00	2	127.00	126.50	-2	12,733	-0.02%
2021/08/04	5	126.30	3	125.50	122.00	2	12,643	0.02%
2021/08/03	5	127.60	1	130.50	129.00	4	12,443	0.03%
2021/08/02	3	126.17	8	125.38	129.00	-5	12,241	-0.04%
2021/07/30	15	130.03	11	131.27	122.50	4	11,960	0.03%
2021/07/29	8	122.25	13	125.46	129.50	-5	11,462	-0.04%
2021/07/28	17	118.91	12	118.54	118.00	5	11,060	0.05%
2021/07/27	6	130.50	15	131.63	131.00	-9	10,822	-0.08%
2021/07/26	20	128.98	20	127.10	128.50	0	10,455	0.00%
2021/07/23	39	121.17	41.1	122.39	124.50	-2.1	9,908	-0.02%
2021/07/22	2	116.50	3	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	4	106.00	106.00	-4	9,272	-0.04%
2021/07/20	24	99.65	37	99.62	96.40	-13	9,293	-0.14%
2021/07/19	32	98.63	23	97.52	100.50	9	9,196	0.10%
2021/07/16	5	92.44	9	91.74	91.60	-4	9,152	-0.04%
2021/07/15	10	91.53	5	91.30	91.70	5	9,313	0.05%
2021/07/14	7	90.71	9	90.79	92.00	-2	9,742	-0.02%
2021/07/13	33	95.78	45.2	96.64	90.50	-12.1	9,925	-0.12%
2021/07/12	53	94.66	44	95.50	92.10	9	9,792	0.09%
2021/07/09	17	87.57	20	89.15	89.20	-3	9,648	-0.03%
2021/07/08	11	89.18	16	90.32	87.90	-5	9,818	-0.05%
2021/07/07	3	88.87	8	88.23	87.80	-5	9,891	-0.05%
2021/07/06	36	89.87	27	90.81	87.50	9	9,768	0.09%
2021/07/05	9.2	88.33	17	86.05	90.10	-7.8	9,411	-0.08%
2021/07/02	18	79.39	26.3	81.24	82.90	-8.3	8,978	-0.09%
2021/07/01	0	0.00	1	75.50	75.40	-1	9,001	-0.01%
2021/06/29	2	77.15	5	77.82	75.60	-3	9,002	-0.03%
2021/06/28	14.3	77.56	22	77.06	77.50	-7.7	9,085	-0.08%
2021/06/25	19	75.61	18	74.37	75.70	1	9,051	0.01%
2021/06/24	0	0.00	1	72.90	73.20	-1	9,138	-0.01%
2021/06/23	2	72.80	6	72.10	73.50	-4	9,158	-0.04%
2021/06/22	0	0.00	5	70.46	69.40	-5	9,395	-0.05%
2021/06/21	6	72.68	6	70.68	69.80	0	9,391	0.00%
2021/06/18	10	74.00	7	73.70	73.70	3	9,390	0.03%
2021/06/17	6	71.98	1	71.70	72.50	5	9,282	0.05%
2021/06/16	9	72.18	6	71.83	72.00	3	9,499	0.03%
2021/06/15	5	70.70	5	70.86	70.80	0	9,433	0.00%
2021/06/11	24	71.91	26	70.25	70.40	-2	9,510	-0.02%
2021/06/10	45	70.95	31.2	70.90	70.40	13.8	10,042	0.14%
2021/06/09	3	66.07	6	67.02	66.70	-3	10,067	-0.03%
2021/06/08	3	65.37	1	67.10	65.30	2	10,057	0.02%
2021/06/07	2	65.65	0	0.00	64.90	2	10,019	0.02%
2021/06/04	5	66.32	5	66.92	66.70	0	9,968	0.00%
2021/06/03	4	66.98	0	0.00	66.80	4	9,928	0.04%
2021/06/02	5	66.64	11	66.00	65.50	-6	9,873	-0.06%
2021/06/01	17	69.22	1	68.80	67.90	16	9,790	0.16%
2021/05/31	21	65.17	15	65.71	68.30	6	9,589	0.06%
2021/05/28	1	64.40	0	0.00	62.10	1	9,445	0.01%
2021/05/25	3	62.50	3	62.53	62.00	0	9,403	0.00%
2021/05/24	1	60.80	0	0.00	60.20	1	9,372	0.01%
2021/05/21	1	59.10	2	57.00	59.10	-1	9,342	-0.01%
2021/05/20	1	55.80	2	57.65	55.80	-1	9,406	-0.01%
2021/05/19	3	58.03	1	58.10	58.50	2	9,444	0.02%
2021/05/18	3	55.97	2.5	54.52	57.30	0.5	9,418	0.01%
2021/05/17	2.5	52.44	1	53.50	52.10	1.5	9,394	0.02%
2021/05/14	6	60.38	1	61.30	57.80	5	9,352	0.05%
2021/05/13	3	60.77	0	0.00	60.00	3	9,291	0.03%
2021/05/12	7	62.31	3	63.30	60.10	4	9,227	0.04%
2021/05/11	1	63.60	17	64.91	63.50	-16	9,090	-0.18%
2021/05/10	0	0.00	6	71.48	70.50	-6	9,024	-0.07%
2021/05/07	3	71.80	3	67.70	74.80	0	9,028	0.00%
2021/05/06	1	70.10	0	0.00	69.60	1	8,992	0.01%
2021/05/05	1	70.00	0	0.00	70.00	1	8,999	0.01%
2021/05/04	1	70.00	1.3	71.33	74.00	-0.3	9,026	0.00%
2021/05/03	1	78.00	4	79.30	77.40	-3	9,009	-0.03%
2021/04/29	5	82.22	3	81.00	81.10	2	9,069	0.02%
2021/04/28	6	81.68	6	82.13	82.00	0	9,119	0.00%
2021/04/27	1	79.50	2	79.35	79.50	-1	9,182	-0.01%
2021/04/26	13	83.07	3	85.00	82.60	10	9,326	0.11%
2021/04/23	8.1	83.40	13	83.94	86.40	-5	9,285	-0.05%
2021/04/22	11.2	84.11	12	82.73	79.70	-0.9	9,037	-0.01%
2021/04/21	17.1	80.22	17.3	80.67	79.90	-0.3	8,824	0.00%
2021/04/20	51	78.11	74.1	78.56	79.00	-23.1	8,598	-0.27%
2021/04/19	26.4	73.56	13.1	73.83	76.50	13.3	8,132	0.16%
2021/04/16	3	67.27	8	66.54	69.60	-5	7,791	-0.06%
2021/04/15	16	63.52	2	63.70	63.30	14	7,526	0.19%
2021/04/14	4	62.50	3	62.07	62.00	1	7,463	0.01%
2021/04/13	5	61.92	3	62.43	61.90	2	7,768	0.03%
2021/04/12	1	60.30	1	59.60	60.50	0	7,568	0.00%
2021/04/09	16	62.19	8	60.91	60.00	8	7,649	0.10%
2021/04/08	9	61.57	20	62.26	61.80	-11	7,673	-0.14%
2021/04/07	7	61.41	10	61.35	61.50	-3	7,607	-0.04%
2021/04/06	13	57.61	0	0.00	57.80	13	7,339	0.18%
2021/04/01	1	57.60	3	57.93	57.40	-2	7,523	-0.03%
2021/03/31	4	60.83	4	60.30	58.90	0	8,008	0.00%
2021/03/30	9	59.73	8	60.09	59.00	1	8,018	0.01%
2021/03/29	21	60.07	11	59.60	59.50	10	8,400	0.12%
2021/03/26	6	58.58	3	57.60	57.10	3	8,614	0.03%
2021/03/25	15	59.29	28	59.40	56.90	-13	9,155	-0.14%
2021/03/24	5	56.54	0	0.00	55.50	5	9,500	0.05%
2021/03/23	18	57.61	19	56.61	55.60	-1	9,648	-0.01%
2021/03/22	5	57.40	3	57.83	56.80	2	9,865	0.02%
2021/03/19	1	55.80	8	57.55	58.40	-7	10,337	-0.07%
2021/03/18	12	55.35	0	0.00	55.40	12	10,389	0.12%
2021/03/17	5	57.50	1	56.50	56.10	4	10,372	0.04%
2021/03/16	8	59.08	7	56.29	56.30	1	10,286	0.01%
2021/03/15	15	55.88	8	57.30	58.00	7	9,652	0.07%
2021/03/12	1	50.60	0	0.00	52.80	1	9,297	0.01%
2021/03/11	2	49.35	1	50.00	50.00	1	9,257	0.01%
2021/03/09	2	48.05	0	0.00	47.70	2	9,562	0.02%
2021/03/05	0	0.00	4	50.23	49.70	-4	9,684	-0.04%
2021/03/03	1	51.20	2	50.75	51.30	-1	9,888	-0.01%
2021/03/02	1	52.80	2	52.90	51.30	-1	10,766	-0.01%
2021/02/25	3	51.13	0	0.00	51.20	3	11,114	0.03%
2021/02/24	1	51.40	2	51.90	51.70	-1	11,160	-0.01%
2021/02/23	2	51.90	2	51.45	51.10	0	11,185	0.00%
2021/02/22	4	51.93	0	0.00	51.80	4	11,186	0.04%
2021/02/19	0	0.00	1	51.20	51.00	-1	11,118	-0.01%
2021/02/18	2	49.20	1	48.80	49.15	1	11,114	0.01%
2021/02/17	1	48.20	1	48.40	48.80	0	11,193	0.00%
2021/02/01	1	45.20	0	0.00	45.70	1	12,061	0.01%
2021/01/29	2	48.23	4	47.80	46.40	-2	12,077	-0.02%
2021/01/27	1	49.70	2	49.30	49.60	-1	12,100	-0.01%
2021/01/26	6	50.56	4	50.79	49.95	2	12,120	0.02%
2021/01/25	0	0.00	2.6	51.15	51.30	-2.6	12,157	-0.02%
2021/01/22	0	0.00	2	51.25	51.10	-2	12,198	-0.02%
2021/01/21	3	51.00	2	48.70	48.65	1	12,181	0.01%
2021/01/20	19	52.01	21	50.40	50.10	-2	12,378	-0.02%
2021/01/19	7	53.54	3	53.43	52.80	4	12,384	0.03%
2021/01/18	4	50.30	3	49.98	52.20	1	12,257	0.01%
2021/01/15	1	51.80	13	52.72	52.10	-12	12,308	-0.10%
2021/01/14	16	52.91	5	52.86	53.60	11	12,316	0.09%
2021/01/13	6	51.43	4	51.53	51.60	2	12,360	0.02%
2021/01/12	6	51.72	4	51.03	50.90	2	12,425	0.02%
2021/01/11	13	52.76	15	52.54	52.80	-2	12,655	-0.02%
2021/01/08	6	52.58	9	52.71	51.80	-3	13,263	-0.02%
2021/01/07	11	53.75	8	53.63	53.40	3	13,330	0.02%
2021/01/06	102	56.24	103	56.59	53.00	-1	13,483	-0.01%	大買/大賣/
2021/01/05	2	52.45	0	0.00	52.70	2	13,225	0.02%
2021/01/04	0	0.00	22	53.40	53.50	-22	13,785	-0.16%
2020/12/31	2	52.10	14	52.41	52.90	-12	14,519	-0.08%
2020/12/30	12	51.59	1	51.70	51.60	11	14,780	0.07%
2020/12/29	1	51.30	5	52.60	51.30	-4	14,746	-0.03%
2020/12/28	7	54.11	19	53.77	52.40	-12	14,743	-0.08%
2020/12/25	25	53.32	15.1	53.86	53.00	9.9	14,552	0.07%
2020/12/24	45	51.80	48	51.88	50.90	-3	14,081	-0.02%
2020/12/23	22	52.90	17	52.77	51.20	5	13,990	0.04%
2020/12/22	51	52.20	90	52.76	50.80	-39	13,700	-0.28%
2020/12/21	78	51.25	75	50.56	52.90	3	13,544	0.02%
2020/12/18	150	49.43	118	49.07	48.15	32	13,298	0.24%	大買/大賣/
2020/12/17	4	46.16	8	46.03	46.50	-4	13,354	-0.03%
2020/12/16	45	45.82	38	45.70	45.70	7	13,711	0.05%
2020/12/15	44	48.95	49	47.56	44.65	-5	13,772	-0.04%
2020/12/14	26	47.23	27	47.40	49.40	-1	13,220	-0.01%
2020/12/11	6	45.27	0	0.00	44.95	6	12,873	0.05%
2020/12/10	0	45.30	10	43.98	44.70	-10	12,807	-0.08%
2020/12/09	10	45.75	0	0.00	45.35	10	12,742	0.08%
2020/12/08	18	44.66	24	44.83	45.65	-6	12,656	-0.05%
2020/12/07	9	43.54	3	43.85	43.35	6	12,547	0.05%
2020/12/03	8	46.84	16	46.72	45.25	-8	12,427	-0.06%
2020/12/02	1	44.85	0	0.00	44.45	1	12,171	0.01%
2020/12/01	2	44.70	1	43.30	45.15	1	12,125	0.01%
2020/11/30	1	45.00	19	44.99	44.75	-18	12,054	-0.15%
2020/11/27	4	46.10	8	46.16	45.80	-4	12,014	-0.03%
2020/11/26	88	48.70	72	49.17	46.60	16	11,865	0.13%
2020/11/25	48	43.94	46	44.93	46.20	2	10,989	0.02%
2020/11/24	12	42.70	6	43.45	42.00	6	10,673	0.06%
2020/11/23	4	42.33	2	42.33	42.60	2	10,663	0.02%
2020/11/20	12	41.94	3	41.08	42.15	9	10,739	0.08%
2020/11/19	15	41.17	15	40.83	40.70	0	10,697	0.00%
2020/11/18	3	40.70	1	40.80	40.55	2	10,809	0.02%
2020/11/17	4	40.85	5	41.09	40.70	-1	10,776	-0.01%
2020/11/16	8	41.93	114	41.14	41.05	-106	10,733	-0.99%	大賣/鉅額交易
2020/11/13	23	42.78	2	42.10	42.05	21	10,637	0.20%
2020/11/12	99	44.33	19	44.05	42.55	80	10,542	0.76%
2020/11/11	6	42.75	3	41.97	42.50	3	10,249	0.03%
2020/11/10	4	43.45	4	43.36	42.25	0	10,302	0.00%
2020/11/09	16	42.93	8	42.91	43.80	8	10,155	0.08%
2020/11/06	0	0.00	1	40.75	40.80	-1	9,901	-0.01%
2020/11/05	4	41.10	1	41.00	41.00	3	9,856	0.03%
2020/11/02	5	38.80	19	39.29	38.95	-14	9,719	-0.14%
2020/10/30	17	41.06	7	41.34	40.10	10	9,624	0.10%
2020/10/29	3	40.85	1	40.75	41.00	2	9,536	0.02%
2020/10/28	5	42.32	1	42.20	42.20	4	9,447	0.04%
2020/10/27	3	41.13	5	41.82	42.30	-2	9,165	-0.02%
2020/10/26	2	40.93	1	40.80	40.95	1	9,050	0.01%
2020/10/23	2	41.48	6	41.48	41.20	-4	8,939	-0.04%
2020/10/22	4	41.59	1	41.55	41.50	3	8,835	0.03%
2020/10/21	7	43.74	2	42.75	42.55	5	8,719	0.06%
2020/10/20	3	42.83	3	42.90	42.30	0	8,530	0.00%
2020/10/19	2	42.10	69	42.77	43.20	-67	8,423	-0.80%
2020/10/16	96	46.44	36	45.94	41.40	60	8,114	0.74%
2020/10/15	6	44.17	6	43.53	43.65	0	7,442	0.00%
2020/10/14	8	44.06	7	44.26	43.70	1	7,267	0.01%
2020/10/13	19	43.65	27	43.26	44.05	-8	7,006	-0.11%
2020/10/12	13	42.71	20	42.68	43.00	-7	6,678	-0.10%
2020/10/08	25	40.08	8	40.38	41.20	17	6,058	0.28%
2020/10/07	89	38.13	109	38.54	39.35	-20	5,172	-0.39%	大賣/
2020/10/06	3	35.10	0	0.00	35.80	3	4,764	0.06%
2020/10/05	4	33.54	9	34.34	35.30	-5	4,679	-0.11%
2020/09/30	2	32.90	12	33.18	33.50	-10	4,562	-0.22%
2020/09/29	21	32.50	16	32.62	32.55	5	4,516	0.11%
2020/09/28	10	34.67	11	34.81	34.30	-1	4,508	-0.02%
2020/09/25	8	34.95	22	34.89	34.60	-14	4,452	-0.31%
2020/09/24	11	36.57	12	37.11	36.30	-1	4,221	-0.02%
2020/09/23	33	36.45	39	36.69	36.25	-6	3,918	-0.15%
2020/09/22	32	35.75	25	36.37	37.10	7	3,531	0.20%
2020/09/21	12	34.50	19	34.98	35.35	-7	2,783	-0.25%
2020/09/18	18	31.71	26	32.09	32.15	-8	2,251	-0.36%
2020/09/17	2	28.40	2	29.25	29.25	0	1,935	0.00%
2020/09/16	4	29.03	3	28.83	28.80	1	1,923	0.05%
2020/09/14	0	0.00	1	28.50	28.50	-1	1,938	-0.05%
2020/09/10	0	0.00	1	28.95	28.70	-1	1,935	-0.05%
2020/09/08	5	29.05	3	28.85	28.80	2	1,938	0.10%
2020/09/03	17	30.41	0	0.00	29.95	17	1,944	0.87%
2020/09/01	1	29.55	0	0.00	29.90	1	2,010	0.05%
2020/08/31	4	29.50	0	0.00	29.30	4	1,989	0.20%
2020/08/27	6	30.68	4	30.80	30.95	2	1,923	0.10%
2020/08/26	0	0.00	4	30.93	31.45	-4	1,811	-0.22%
2020/08/25	2	28.90	2	29.35	29.20	0	1,644	0.00%
2020/08/24	2	29.05	8	29.48	29.80	-6	1,579	-0.38%
2020/08/21	3	26.93	0	0.00	27.10	3	1,425	0.21%
2020/08/20	4	25.60	4	26.50	26.50	0	1,416	0.00%
2020/08/19	1	28.20	1	28.95	28.15	0	1,399	0.00%
2020/08/18	0	0.00	2	28.95	28.70	-2	1,388	-0.14%
2020/08/17	2	29.40	0	0.00	29.35	2	1,371	0.15%
2020/08/14	58	30.56	53	30.68	29.90	5	1,341	0.37%
2020/08/13	1	28.75	0	0.00	29.45	1	1,194	0.08%
2020/08/07	5	29.05	5	28.85	28.80	0	1,139	0.00%
2020/08/06	4	28.10	0	0.00	28.25	4	1,125	0.36%
2020/07/29	5	26.00	0	0.00	26.50	5	1,153	0.43%
2020/07/28	5	26.51	0	0.00	25.70	5	1,154	0.43%
2020/07/24	0	0.00	41	27.38	27.30	-41	1,146	-3.58%
2020/07/23	0	0.00	5	28.68	28.35	-5	1,139	-0.44%
2020/07/21	5	27.70	5	27.80	27.80	0	1,118	0.00%
2020/07/17	1	27.00	0	0.00	27.15	1	1,115	0.09%
2020/07/14	1	28.50	0	0.00	27.90	1	1,103	0.09%
2020/07/10	3	28.55	0	0.00	28.30	3	1,094	0.27%
2020/07/08	0	0.00	2	30.00	29.65	-2	1,060	-0.19%
2020/07/07	3	30.73	1	29.85	29.55	2	1,044	0.19%
2020/07/06	0	0.00	11	30.27	30.60	-11	943	-1.17%
2020/07/03	0	0.00	3	29.20	29.30	-3	887	-0.34%
2020/07/01	3	28.87	5	28.86	28.80	-2	846	-0.24%
2020/06/30	6	28.17	0	0.00	28.25	6	826	0.73%
2020/06/24	3	28.05	7	28.72	29.05	-4	774	-0.52%
2020/06/23	0	0.00	2	27.60	27.60	-2	722	-0.28%
2020/06/22	3	28.25	1	27.95	27.80	2	717	0.28%
2020/06/19	1	27.75	1	28.15	28.15	0	717	0.00%
2020/06/18	2	27.55	2	27.55	27.55	0	693	0.00%
2020/06/16	3	27.00	2	26.98	27.05	1	679	0.15%
2020/06/15	5	27.35	3	26.67	26.45	2	675	0.30%
2020/06/12	1	26.00	1	26.65	27.10	0	670	0.00%
2020/06/11	6	28.42	5	27.75	27.30	1	667	0.15%
2020/06/10	1	28.00	0	0.00	28.20	1	651	0.15%
2020/06/09	0	0.00	1	29.70	28.75	-1	650	-0.15%
2020/06/08	0	0.00	2	29.00	29.05	-2	558	-0.36%
2020/06/05	2	26.20	0	0.00	26.45	2	509	0.39%
2020/06/04	0	0.00	2	25.90	25.95	-2	501	-0.40%
2020/06/02	5	25.55	5	25.15	25.15	0	484	0.00%
2020/05/29	0	0.00	1	24.65	24.60	-1	477	-0.21%
2020/05/26	6	25.39	0	0.00	25.25	6	479	1.25%
2020/05/25	5	24.30	6	25.68	25.65	-1	469	-0.21%
2020/05/20	0	0.00	2	25.25	25.25	-2	460	-0.43%
2020/05/19	0	0.00	2	24.50	24.60	-2	469	-0.43%
2020/05/18	2	23.90	0	0.00	23.90	2	469	0.43%
2020/05/11	0	0.00	2	25.60	25.45	-2	445	-0.45%
2020/05/07	5	25.00	0	0.00	25.70	5	435	1.15%
2020/05/05	1	23.85	1	24.30	24.60	0	410	0.00%
2020/05/04	1	23.55	15	23.04	23.45	-14	401	-3.48%
2020/04/30	7	23.06	1	23.20	23.30	6	400	1.50%
2020/04/29	14	22.64	0	0.00	22.65	14	401	3.48%
2020/04/27	0	0.00	1	22.15	22.30	-1	418	-0.24%
2020/04/24	10	21.87	5	21.75	21.75	5	417	1.20%
2020/04/23	5	22.00	14	22.25	21.80	-9	419	-2.15%
2020/04/22	14	21.50	0	0.00	21.55	14	414	3.38%
2020/04/20	0	0.00	3	21.80	21.90	-3	405	-0.74%
2020/04/17	0	0.00	2	21.95	21.75	-2	404	-0.49%
2020/04/14	5	20.70	2	20.80	20.80	3	390	0.77%
2020/04/08	5	19.25	3	19.75	19.75	2	400	0.50%
2020/04/07	12	18.98	8	18.98	18.95	4	400	1.00%
2020/04/06	2	18.08	1	18.20	18.20	1	399	0.25%
2020/03/27	2	18.15	3	17.80	17.95	-1	424	-0.24%
2020/03/26	5	17.50	2	17.70	17.70	3	425	0.71%
2020/03/25	7	17.56	6	17.55	17.65	1	434	0.23%
2020/03/24	2	16.40	3	16.33	16.45	-1	432	-0.23%
2020/03/16	5	19.45	5	18.80	18.60	0	629	0.00%
2020/03/12	3	22.28	12	22.53	22.10	-9	793	-1.13%
2020/03/10	3	24.60	0	0.00	24.90	3	832	0.36%
2020/03/09	1	25.25	1	25.05	24.60	0	827	0.00%
2020/03/06	2	25.65	2	25.80	25.65	0	821	0.00%
2020/03/05	1	26.15	5	26.31	26.05	-4	820	-0.49%
2020/03/04	7	26.06	3	26.05	26.20	4	816	0.49%
2020/02/21	3	27.00	0	0.00	26.90	3	803	0.37%
2020/02/20	9	27.91	17	27.79	27.15	-8	800	-1.00%
2020/02/19	9	26.54	1	26.50	26.70	8	777	1.03%
2020/02/17	0	0.00	1	26.25	26.05	-1	774	-0.13%
2020/02/12	0	0.00	2	25.75	25.75	-2	772	-0.26%
2020/02/07	1	25.60	0	0.00	25.50	1	776	0.13%
2020/02/04	1	24.50	2	25.08	25.10	-1	782	-0.13%
2020/02/03	2	24.40	0	0.00	24.00	2	784	0.25%
2020/01/30	3	25.72	0	0.00	25.45	3	799	0.38%
2020/01/16	0	0.00	2	28.60	28.45	-2	896	-0.22%
2020/01/13	0	0.00	2	28.78	28.70	-2	941	-0.21%
2020/01/10	1	28.30	0	0.00	28.50	1	942	0.11%
2020/01/03	2	30.20	0	0.00	29.30	2	978	0.20%
2020/01/02	1	30.20	0	0.00	30.10	1	982	0.10%
2019/12/31	2	30.10	0	0.00	30.10	2	976	0.20%
2019/12/30	0	0.00	2	30.08	30.05	-2	974	-0.21%
2019/12/27	1	30.45	0	0.00	30.05	1	968	0.10%
2019/12/26	0	0.00	2	30.35	30.05	-2	955	-0.21%
2019/12/23	2	30.28	0	0.00	29.90	2	951	0.21%
2019/12/20	2	30.45	2	30.65	30.25	0	948	0.00%
2019/12/17	12	31.50	10	31.73	30.90	2	924	0.22%
2019/12/16	3	30.32	4	30.31	30.50	-1	867	-0.12%
2019/12/12	5	29.83	1	30.00	29.45	4	803	0.50%
2019/12/11	1	29.55	3	29.73	29.85	-2	797	-0.25%
2019/12/10	6	29.36	5	29.66	29.70	1	786	0.13%
2019/12/09	4	30.04	2	29.40	29.20	2	685	0.29%
2019/12/06	4	29.35	5	29.44	30.15	-1	607	-0.16%
2019/11/25	0	0.00	2	27.60	27.60	-2	586	-0.34%
2019/11/20	0	0.00	1	27.70	27.65	-1	607	-0.16%
2019/11/14	1	27.70	0	0.00	27.60	1	702	0.14%
2019/11/04	0	0.00	3	29.78	29.15	-3	695	-0.43%
2019/11/01	5	29.48	2	29.58	29.60	3	692	0.43%
2019/10/30	2	29.95	2	29.95	29.80	0	686	0.00%
2019/10/29	2	29.78	0	0.00	29.50	2	678	0.29%
2019/10/28	1	30.65	2	31.28	30.60	-1	667	-0.15%
2019/10/25	18	29.98	11	30.05	30.50	7	613	1.14%
2019/10/23	4	29.70	4	29.45	29.25	0	566	0.00%
2019/10/22	0	0.00	1	29.20	29.20	-1	577	-0.17%
2019/10/17	1	28.00	0	0.00	28.25	1	577	0.17%
2019/10/16	6	29.09	7	29.16	28.20	-1	587	-0.17%
2019/10/08	2	28.65	3	28.75	27.85	-1	637	-0.16%
2019/10/02	0	0.00	1	28.20	27.75	-1	633	-0.16%
2019/10/01	0	0.00	1	27.50	27.70	-1	631	-0.16%
2019/09/27	1	27.35	0	0.00	27.15	1	629	0.16%
2019/09/26	1	28.30	0	0.00	28.35	1	622	0.16%
2019/08/27	0	0.00	1	28.90	28.80	-1	541	-0.18%
2019/08/26	1	27.70	0	0.00	27.65	1	540	0.19%
2019/08/23	0	0.00	20	28.49	28.40	-20	541	-3.69%
2019/08/20	20	29.76	1	29.50	29.40	19	509	3.73%
2019/08/14	1	27.30	0	0.00	27.10	1	442	0.23%
2019/08/12	0	0.00	1	27.55	27.35	-1	449	-0.22%
2019/08/07	1	26.60	3	26.90	26.60	-2	446	-0.45%
2019/08/02	1	27.00	0	0.00	27.00	1	453	0.22%
2019/07/30	2	28.20	0	0.00	28.05	2	457	0.44%
2019/07/25	0	0.00	1	29.35	29.40	-1	480	-0.21%
2019/07/24	0	0.00	3	29.53	29.50	-3	472	-0.63%
2019/07/22	1	28.70	0	0.00	28.90	1	435	0.23%
2019/07/17	3	29.15	0	0.00	29.25	3	421	0.71%
2019/07/16	9	29.08	1	29.20	29.80	8	396	2.02%
2019/07/01	0	0.00	2	26.53	26.30	-2	455	-0.44%
2019/06/28	0	0.00	2	26.05	25.95	-2	453	-0.44%
2019/06/26	2	26.05	0	0.00	26.00	2	458	0.44%
2019/06/25	1	26.05	0	0.00	26.15	1	461	0.22%
2019/06/24	4	26.54	0	0.00	26.35	4	461	0.87%
2019/06/18	0	0.00	2	25.95	25.65	-2	453	-0.44%
2019/06/17	0	0.00	1	25.40	25.25	-1	442	-0.23%
2019/06/14	1	25.15	0	0.00	25.10	1	447	0.22%
2019/06/06	1	24.60	1	24.80	24.40	0	465	0.00%
2019/06/05	1	24.75	1	24.85	24.50	0	468	0.00%
2019/05/30	0	0.00	2	24.25	25.50	-2	475	-0.42%
2019/05/29	1	23.80	0	0.00	23.75	1	479	0.21%
2019/05/28	1	23.80	1	24.10	23.95	0	486	0.00%
2019/05/27	1	23.95	1	23.95	23.95	0	494	0.00%
2019/05/24	1	24.55	1	24.80	24.30	0	520	0.00%
2019/05/23	2	24.48	2	24.60	24.15	0	528	0.00%
2019/05/22	2	25.30	1	25.55	25.25	1	535	0.19%
2019/05/21	0	0.00	1	25.20	25.25	-1	547	-0.18%
2019/05/17	2	25.45	3	25.97	25.45	-1	589	-0.17%
2019/05/16	2	25.70	0	0.00	25.20	2	603	0.33%
2019/05/15	1	25.75	1	26.10	26.05	0	659	0.00%
2019/05/14	3	25.28	5	25.25	25.65	-2	680	-0.29%
2019/05/13	3	26.28	3	26.00	25.60	0	704	0.00%
2019/05/10	1	27.00	4	27.15	26.90	-3	708	-0.42%
2019/05/09	4	27.88	1	28.50	27.10	3	709	0.42%
2019/05/08	3	28.28	0	0.00	28.25	3	707	0.42%
2019/05/02	3	30.25	6	29.51	29.75	-3	722	-0.42%
2019/04/30	1	28.10	5	28.27	28.30	-4	702	-0.57%
2019/04/29	4	28.75	4	29.16	28.35	0	726	0.00%
2019/04/26	4	29.19	1	29.45	29.15	3	778	0.39%
2019/04/16	13	30.77	19	30.54	31.30	-6	777	-0.77%
2019/04/15	3	29.38	0	0.00	29.40	3	750	0.40%
2019/04/12	3	29.30	1	29.45	29.35	2	769	0.26%
2019/04/10	1	30.05	1	30.20	30.05	0	772	0.00%
2019/04/08	1	29.95	0	0.00	30.25	1	802	0.12%
2019/04/02	1	29.15	2	29.38	29.30	-1	812	-0.12%
2019/03/29	1	29.20	0	0.00	29.30	1	814	0.12%
2019/03/28	1	29.25	1	29.40	29.35	0	828	0.00%
2019/03/27	0	0.00	1	29.20	29.30	-1	849	-0.12%
2019/03/26	1	29.05	1	29.30	29.00	0	870	0.00%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/22	1	30.05	1	30.25	29.80	0	897	0.00%
2019/03/21	0	0.00	1	30.10	30.10	-1	914	-0.11%
2019/03/19	2	30.10	1	30.15	30.05	1	1,094	0.09%
2019/03/18	1	29.85	1	29.70	29.95	0	1,097	0.00%
2019/03/15	2	30.50	1	30.75	30.50	1	1,101	0.09%
2019/03/14	1	30.55	1	30.95	30.50	0	1,128	0.00%
2019/03/12	2	31.00	1	31.25	30.80	1	1,268	0.08%
2019/03/11	1	30.85	0	0.00	30.90	1	1,289	0.08%
2019/03/08	1	31.20	1	30.95	31.15	0	1,327	0.00%
2019/03/07	2	32.15	1	31.70	31.50	1	1,347	0.07%
2019/03/04	0	0.00	1	32.50	32.50	-1	1,526	-0.07%
2019/02/27	1	31.85	0	0.00	31.70	1	1,533	0.07%
2019/02/26	0	0.00	1	32.55	32.25	-1	1,536	-0.07%
2019/02/25	1	32.35	0	0.00	32.90	1	1,600	0.06%
2019/02/20	0	0.00	1	33.20	32.95	-1	1,597	-0.06%
2019/02/19	11	34.14	12	33.78	33.25	-1	1,593	-0.06%
2019/02/18	1	33.60	1	33.25	33.25	0	1,597	0.00%
2019/02/15	1	32.30	0	0.00	33.05	1	1,587	0.06%
2019/02/14	0	0.00	1	33.75	32.95	-1	1,575	-0.06%
2019/02/13	1	32.35	1	32.30	32.10	0	1,523	0.00%
2019/02/12	1	31.35	2	31.48	32.45	-1	1,507	-0.07%
2019/02/11	0	0.00	5	30.77	31.15	-5	1,492	-0.34%
2019/01/30	2	30.35	1	30.60	30.20	1	1,494	0.07%
2019/01/29	2	30.45	0	0.00	30.40	2	1,518	0.13%
2019/01/28	2	31.08	1	31.50	31.00	1	1,525	0.07%
2019/01/25	0	0.00	2	30.88	30.95	-2	1,537	-0.13%
2019/01/24	2	30.55	0	0.00	30.45	2	1,546	0.13%
2019/01/23	1	30.85	1	31.00	30.80	0	1,557	0.00%
2019/01/22	1	30.70	0	0.00	30.65	1	1,554	0.06%
2019/01/21	2	31.28	2	31.58	31.00	0	1,553	0.00%
2019/01/18	7	31.56	12	31.05	31.10	-5	1,541	-0.32%
2019/01/17	8	30.37	0	0.00	30.20	8	1,501	0.53%
2019/01/15	2	30.75	2	30.25	30.30	0	1,479	0.00%
2019/01/04	2	29.23	0	0.00	30.15	2	1,485	0.13%
2019/01/03	0	0.00	1	30.30	30.15	-1	1,482	-0.07%
2018/12/26	1	30.50	0	0.00	29.50	1	1,541	0.06%
2018/12/20	1	29.85	0	0.00	29.35	1	1,603	0.06%
2018/12/19	1	31.00	0	0.00	30.90	1	1,633	0.06%
2018/12/18	1	32.00	0	0.00	31.65	1	1,701	0.06%
2018/12/13	0	0.00	1	34.25	34.05	-1	1,671	-0.06%
2018/12/12	0	0.00	1	34.10	34.75	-1	1,598	-0.06%
2018/12/07	0	0.00	1	32.40	31.95	-1	1,514	-0.07%
2018/12/06	2	30.88	0	0.00	31.00	2	1,502	0.13%
2018/12/05	16	34.22	15	33.93	33.65	1	1,477	0.07%
2018/11/29	0	0.00	1	31.85	31.60	-1	1,357	-0.07%
2018/11/27	3	30.50	3	30.80	31.50	0	1,287	0.00%
2018/11/22	5	31.60	5	31.90	29.60	0	1,286	0.00%
2018/11/20	0	0.00	1	29.65	29.30	-1	1,267	-0.08%
2018/11/15	0	0.00	1	29.30	29.15	-1	1,293	-0.08%
2018/11/14	1	28.55	0	0.00	28.55	1	1,273	0.08%
2018/11/12	0	0.00	1	29.45	28.75	-1	1,364	-0.07%
2018/11/06	1	30.05	2	32.05	29.15	-1	1,493	-0.07%
2018/11/05	0	0.00	1	30.20	30.50	-1	1,550	-0.06%
2018/11/02	0	0.00	6	30.36	29.90	-6	1,565	-0.38%
2018/11/01	0	0.00	1	29.85	29.65	-1	1,568	-0.06%
2018/10/31	1	28.10	0	0.00	28.70	1	1,633	0.06%
2018/10/25	2	26.80	0	0.00	26.60	2	1,752	0.11%
2018/10/24	1	29.50	0	0.00	29.50	1	1,787	0.06%
2018/10/23	2	30.50	0	0.00	30.00	2	1,836	0.11%
2018/10/19	4	29.55	0	0.00	30.45	4	2,012	0.20%
2018/10/18	1	31.10	1	31.50	31.20	0	2,077	0.00%
2018/10/17	1	31.90	1	32.20	31.00	0	2,270	0.00%
2018/10/16	0	0.00	4	31.15	31.05	-4	2,333	-0.17%
2018/10/11	0	0.00	1	29.80	29.70	-1	2,622	-0.04%
2018/10/09	6	32.54	6	32.92	33.00	0	2,962	0.00%
2018/10/08	1	33.70	3	33.72	33.50	-2	3,113	-0.06%
2018/10/05	2	33.60	0	0.00	33.40	2	3,160	0.06%
2018/10/03	1	38.55	0	0.00	38.00	1	3,235	0.03%
2018/10/02	6	40.17	4	39.70	39.40	2	3,295	0.06%
2018/10/01	1	39.10	1	39.45	39.70	0	3,370	0.00%
2018/09/28	0	0.00	12	39.34	39.30	-12	3,492	-0.34%
2018/09/27	1	39.00	1	39.20	39.05	0	3,610	0.00%
2018/09/26	3	40.30	0	0.00	39.60	3	3,666	0.08%
2018/09/25	0	0.00	1	40.50	41.50	-1	3,821	-0.03%
2018/09/14	0	0.00	1	39.15	39.35	-1	4,098	-0.02%
2018/09/12	2	36.70	2	37.10	37.25	0	4,137	0.00%
2018/09/10	6	37.35	1	37.00	36.25	5	4,208	0.12%
2018/09/07	2	39.95	0	0.00	38.60	2	4,273	0.05%
2018/09/03	2	42.75	0	0.00	41.35	2	5,702	0.04%
2018/08/30	2	43.00	2	43.40	43.70	0	6,213	0.00%
2018/08/29	2	43.80	4	44.09	42.95	-2	6,248	-0.03%
2018/08/28	2	43.10	0	0.00	42.20	2	6,247	0.03%
2018/08/23	2	41.80	2	42.00	41.75	0	6,603	0.00%
2018/08/22	3	42.70	3	42.78	42.00	0	6,918	0.00%
2018/08/21	1	42.15	1	42.50	43.30	0	7,130	0.00%
2018/08/20	1	41.90	1	42.15	42.30	0	7,321	0.00%
2018/08/17	13	44.30	12	44.53	42.60	1	7,522	0.01%
2018/08/16	0	0.00	5	42.00	42.40	-5	7,599	-0.07%
2018/08/15	8	42.06	8	41.86	42.00	0	7,619	0.00%
2018/08/14	3	42.18	3	42.55	43.30	0	7,595	0.00%
2018/08/13	6	42.03	5	41.90	42.30	1	7,567	0.01%
2018/08/10	17	44.69	7	44.89	43.55	10	7,510	0.13%
2018/08/08	1	47.40	1	47.85	46.65	0	7,409	0.00%
2018/08/03	1	45.20	0	0.00	46.80	1	7,306	0.01%
2018/08/02	6	46.42	0	0.00	46.00	6	7,270	0.08%
2018/08/01	1	47.90	1	48.30	47.80	0	7,235	0.00%
2018/07/31	2	47.50	2	47.85	47.55	0	7,208	0.00%
2018/07/30	1	49.35	0	0.00	48.40	1	7,157	0.01%
2018/07/25	1	49.15	1	49.50	50.50	0	6,913	0.00%
2018/07/24	0	0.00	5	50.20	50.50	-5	6,842	-0.07%
2018/07/23	2	46.38	5	47.26	48.50	-3	6,648	-0.05%
2018/07/20	2	47.80	1	47.30	46.90	1	6,582	0.02%
2018/07/19	14	48.54	5	48.52	48.80	9	6,510	0.14%
2018/07/18	7	48.50	6	48.95	48.90	1	6,452	0.02%
2018/07/17	10	53.89	2	55.10	50.40	8	6,275	0.13%
2018/07/16	10	55.00	10	55.33	55.50	0	5,936	0.00%
2018/07/06	1	45.20	1	47.65	48.50	0	5,498	0.00%
2018/07/05	29	47.80	32	47.95	47.00	-3	5,368	-0.06%
2018/07/04	4	51.98	0	0.00	51.00	4	5,239	0.08%
2018/07/03	0	0.00	48	53.55	53.00	-48	5,140	-0.93%
2018/07/02	4	51.75	0	0.00	52.00	4	4,934	0.08%
2018/06/29	0	0.00	1	53.50	53.70	-1	4,820	-0.02%
2018/06/28	0	0.00	3	51.23	52.40	-3	4,759	-0.06%
2018/06/27	1	50.40	0	0.00	49.60	1	4,706	0.02%
2018/06/26	48	47.09	51	47.79	49.00	-3	4,633	-0.06%
2018/06/25	0	0.00	6	48.30	46.75	-6	4,586	-0.13%
2018/06/22	9	51.40	0	0.00	50.00	9	4,543	0.20%
2018/06/21	0	0.00	1	55.00	54.80	-1	4,510	-0.02%
2018/06/20	0	0.00	1	54.80	52.50	-1	4,481	-0.02%
2018/06/19	3	54.17	5	54.10	53.20	-2	4,440	-0.05%
2018/06/15	5	57.20	1	58.00	57.50	4	4,426	0.09%
2018/06/14	184	57.52	145	57.74	60.20	39	4,339	0.90%	大買/大賣/
2018/06/13	51	57.50	49	58.38	55.50	2	3,971	0.05%
2018/06/12	13	55.56	37	55.57	56.50	-24	3,542	-0.68%
2018/06/11	18	50.52	23	49.99	51.40	-5	3,159	-0.16%
2018/06/08	22	45.84	17	46.06	46.80	5	2,873	0.17%
2018/06/07	0	0.00	1	39.80	42.55	-1	2,515	-0.04%
2018/06/06	0	0.00	1	39.00	38.70	-1	2,331	-0.04%
2018/06/05	1	37.85	0	0.00	38.05	1	2,288	0.04%
2018/06/01	4	38.73	3	38.90	38.80	1	2,159	0.05%
2018/05/31	12	41.78	13	40.46	39.05	-1	2,106	-0.05%
2018/05/30	0	0.00	4	39.29	40.00	-4	1,838	-0.22%
2018/05/29	15	38.13	10	38.75	36.80	5	1,516	0.33%
2018/05/28	35	36.34	0	0.00	36.50	35	1,287	2.72%
2018/05/25	2	32.90	1	33.20	34.00	1	1,087	0.09%
2018/05/23	0	0.00	8	28.85	29.30	-8	716	-1.12%
2018/05/21	0	0.00	30	27.38	27.60	-30	686	-4.37%
2018/05/18	20	27.80	0	0.00	27.25	20	687	2.91%
2018/05/15	1	27.25	0	0.00	27.10	1	682	0.15%
2018/05/14	2	27.13	0	0.00	27.20	2	712	0.28%
2018/05/11	2	28.63	0	0.00	27.20	2	720	0.28%
2018/05/10	5	27.90	0	0.00	27.90	5	719	0.69%
2018/05/07	1	26.15	0	0.00	26.15	1	810	0.12%
2018/04/10	0	0.00	1	27.10	27.15	-1	1,239	-0.08%
2018/03/31	2	27.10	0	0.00	27.15	2	1,362	0.15%
2018/03/22	3	28.23	0	0.00	28.20	3	1,610	0.19%
2018/03/21	0	0.00	3	28.90	28.80	-3	1,605	-0.19%
2018/03/20	1	27.80	0	0.00	27.90	1	1,569	0.06%
2018/03/16	1	28.10	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%
2018/02/22	0	0.00	1	29.30	29.50	-1	2,095	-0.05%
2018/02/21	0	0.00	1	28.65	29.20	-1	2,158	-0.05%
2018/02/12	0	0.00	2	27.85	27.60	-2	2,214	-0.09%
2018/02/09	1	26.20	0	0.00	27.30	1	2,315	0.04%
2018/02/07	0	0.00	1	29.10	28.65	-1	2,455	-0.04%
2018/02/06	1	28.10	0	0.00	28.20	1	2,501	0.04%
2018/01/30	1	32.65	1	32.90	32.60	0	2,654	0.00%
2018/01/29	16	33.32	18	33.48	33.25	-2	2,665	-0.08%
2018/01/25	1	31.70	0	0.00	31.70	1	2,758	0.04%
2018/01/23	0	0.00	4	34.06	32.55	-4	3,231	-0.12%
2018/01/22	1	30.60	0	0.00	31.80	1	3,183	0.03%
2018/01/19	2	31.30	0	0.00	31.30	2	3,406	0.06%
2018/01/10	5	31.16	0	0.00	30.80	5	3,974	0.13%
2018/01/09	2	30.55	5	30.55	30.50	-3	3,962	-0.08%
2018/01/05	1	32.75	1	33.10	32.35	0	3,938	0.00%