富鼎 (8261)-中國信託-忠孝券商分點個股進出

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	82.50	1	82.40	82.40	0	647	0.00%
2024/04/19	0	0.00	10	80.20	79.90	-10	698	-1.43%
2024/04/16	0	0.00	2	82.40	82.00	-2	691	-0.29%
2024/04/12	1.2	86.60	1	85.60	85.60	0.2	686	0.02%
2024/04/11	0	0.00	8	87.19	86.70	-8	686	-1.17%
2024/04/10	1	86.30	5	87.34	86.50	-4	688	-0.58%
2024/04/09	2	86.95	12	86.02	86.20	-10	696	-1.44%
2024/04/08	2	87.55	2	87.10	87.10	0	696	0.00%
2024/04/03	3	88.37	4	87.93	87.90	-1	702	-0.14%
2024/04/02	2	90.50	3	89.50	89.00	-1	711	-0.14%
2024/04/01	0	0.00	3	89.30	88.90	-3	691	-0.43%
2024/03/29	1	87.30	6	87.57	87.00	-5	681	-0.73%
2024/03/28	9	89.03	0	0.00	88.50	9	670	1.34%
2024/03/22	0	0.00	6	84.10	85.30	-6	664	-0.90%
2024/03/19	0	0.00	1	84.70	84.60	-1	712	-0.14%
2024/03/18	0	0.00	6.4	85.73	84.90	-6.4	724	-0.88%
2024/03/12	0	0.00	1	86.80	86.50	-1	885	-0.11%
2024/03/07	5	85.00	0	0.00	84.50	5	949	0.53%
2024/03/05	0	0.00	0.7	87.39	87.50	-0.7	1,128	-0.06%
2024/03/04	4	87.80	0	0.00	87.30	4	1,211	0.33%
2024/03/01	22	88.03	0	0.00	88.30	22	1,274	1.73%
2024/02/29	0	0.00	1	87.80	87.60	-1	1,319	-0.08%
2024/02/27	1.2	88.73	0	0.00	88.00	1.2	1,356	0.09%
2024/02/23	1	87.80	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0	0.00	3	89.20	89.10	-3	1,752	-0.17%
2024/02/15	0	89.20	1.2	89.03	89.40	-1.2	1,985	-0.06%
2024/02/05	2	86.85	0	0.00	87.40	2	1,979	0.10%
2024/01/29	0	0.00	0	90.40	90.20	0	1,990	0.00%
2024/01/26	1	90.60	0	90.30	90.50	1	1,986	0.05%
2024/01/17	4	88.78	0	0.00	88.80	4	1,990	0.20%
2024/01/16	0.2	90.50	0	0.00	90.10	0.2	1,978	0.01%
2024/01/11	0	0.00	20	92.00	91.70	-20	1,994	-1.00%
2024/01/10	0	0.00	0.4	91.70	91.20	-0.4	2,054	-0.02%
2024/01/09	0	0.00	1	92.50	91.70	-1	2,126	-0.05%
2024/01/08	1	93.70	0	0.00	92.50	1	2,132	0.05%
2024/01/05	0	0.00	0.2	93.50	93.00	-0.2	2,151	-0.01%
2024/01/04	1	93.30	0	0.00	92.10	1	2,161	0.05%
2024/01/03	0	0.00	0.2	94.80	94.30	-0.2	2,152	-0.01%
2023/12/21	1	96.20	0	0.00	96.30	1	2,093	0.05%
2023/12/19	0.6	96.88	0	0.00	97.90	0.6	2,067	0.03%
2023/12/18	1	98.10	0	0.00	98.40	1	2,050	0.05%
2023/12/14	1.2	102.00	1	102.00	102.50	0.2	2,023	0.01%
2023/12/13	0	0.00	1	103.50	101.50	-1	2,011	-0.05%
2023/12/12	2	102.50	1	101.50	101.50	1	2,004	0.05%
2023/12/11	0	0.00	1	101.50	102.00	-1	1,969	-0.05%
2023/12/08	7	99.87	4	100.13	100.00	3	1,934	0.16%
2023/12/06	0.1	102.50	0	0.00	102.00	0.1	1,872	0.01%
2023/12/04	1	103.00	0.5	102.50	102.50	0.5	1,912	0.03%
2023/12/01	0	0.00	5	103.30	103.50	-5	1,899	-0.26%
2023/11/30	15.2	107.06	13	105.85	105.50	2.2	1,871	0.11%
2023/11/29	12.2	102.79	10	102.50	103.00	2.2	1,728	0.13%
2023/11/28	22.3	97.49	6	100.37	101.00	16.3	1,654	0.98%
2023/11/27	1	97.60	2.3	99.35	96.00	-1.3	1,586	-0.08%
2023/11/24	3.1	98.27	3	97.57	98.70	0.1	1,543	0.01%
2023/11/22	4.4	96.97	6	97.95	98.20	-1.6	1,309	-0.12%
2023/11/21	3	96.53	4	95.08	94.60	-1	1,184	-0.08%
2023/11/20	8.1	95.48	10	96.17	96.90	-1.9	1,115	-0.17%
2023/11/17	1	89.40	0	0.00	90.00	1	955	0.10%
2023/11/16	2	89.05	1	88.70	89.40	1	948	0.11%
2023/11/08	1	87.40	0	0.00	87.40	1	886	0.11%
2023/11/01	0	0.00	0.1	84.20	83.70	-0.1	875	-0.01%
2023/10/27	0.1	88.09	1	87.00	86.10	-0.9	868	-0.10%
2023/10/19	1	88.70	1	88.00	88.00	0	858	0.00%
2023/10/18	4	90.03	2	87.10	89.40	2	854	0.23%
2023/10/17	4	89.63	4	89.23	89.40	0	793	0.00%
2023/10/16	1	84.70	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	1	87.00	87.20	-1	716	-0.14%
2023/09/22	0	0.00	1	84.20	84.40	-1	812	-0.12%
2023/09/14	0	0.00	1	86.90	87.40	-1	807	-0.12%
2023/09/13	0	0.00	6	87.30	86.80	-6	801	-0.75%
2023/09/11	0	0.00	1	86.50	85.30	-1	804	-0.12%
2023/09/08	7	87.33	20	86.32	87.50	-13	809	-1.61%
2023/09/07	28	87.02	8	88.00	88.00	20	814	2.46%
2023/09/06	1	84.20	6	84.77	84.40	-5	747	-0.67%
2023/09/05	7	85.43	0	0.00	85.70	7	737	0.95%
2023/08/31	0	0.00	0	82.40	82.10	0	771	0.00%
2023/08/30	1	82.00	0	0.00	82.40	1	773	0.13%
2023/08/29	0	0.00	11	81.49	81.70	-11	777	-1.41%
2023/08/25	0	0.00	0.1	83.30	81.80	-0.1	811	-0.01%
2023/08/23	0	0.00	1	82.00	81.80	-1	813	-0.12%
2023/08/22	2	81.30	0	0.00	81.20	2	810	0.25%
2023/08/11	0	0.00	5.2	90.01	88.00	-5.2	930	-0.56%
2023/08/10	1	90.30	0	0.00	89.70	1	927	0.11%
2023/07/28	1	96.00	3	95.90	96.30	-2	957	-0.21%
2023/07/27	0	0.00	5	94.20	93.80	-5	951	-0.53%
2023/07/25	4	93.13	2	93.70	93.80	2	959	0.21%
2023/07/24	0	0.00	13	91.47	91.20	-13	962	-1.35%
2023/07/21	1.2	94.41	0	0.00	94.00	1.2	963	0.12%
2023/07/20	1	96.50	0	0.00	96.30	1	973	0.10%
2023/07/18	0	0.00	3	97.30	97.10	-3	1,007	-0.30%
2023/07/17	0	0.00	2	97.45	97.70	-2	1,024	-0.20%
2023/07/14	0	0.00	11	98.06	97.60	-11	1,061	-1.04%
2023/07/13	4.2	99.58	0	0.00	98.10	4.2	1,124	0.37%
2023/07/12	1	97.90	0	0.00	98.80	1	1,143	0.09%
2023/07/11	10	96.40	0	0.00	96.50	10	1,159	0.86%
2023/07/07	1	98.80	0	0.00	98.90	1	1,259	0.08%
2023/07/06	3	100.00	0.1	101.50	100.00	2.9	1,393	0.21%
2023/07/05	8.2	101.01	0	101.50	101.00	8.1	1,420	0.57%
2023/06/30	0	106.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/29	0	105.50	0	0.00	105.50	0	1,390	0.00%
2023/06/21	0	0.00	1	105.50	107.00	-1	1,428	-0.07%
2023/06/19	0.3	106.50	0	0.00	105.00	0.3	1,438	0.02%
2023/06/16	5	108.50	0	0.00	107.00	5	1,432	0.35%
2023/06/14	0	0.00	1	111.00	109.00	-1	1,455	-0.07%
2023/06/13	0	110.00	0	0.00	110.00	0	1,462	0.00%
2023/06/08	0	0.00	1	108.00	107.50	-1	1,468	-0.07%
2023/06/07	0	0.00	2	108.00	108.00	-2	1,475	-0.14%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/01	2	108.75	1	109.00	108.50	1	1,480	0.07%
2023/05/30	1	105.50	0	0.00	105.50	1	1,458	0.07%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/19	7	112.21	4	110.75	105.00	3	1,628	0.18%
2023/05/18	1	105.00	1	103.50	105.00	0	1,577	0.00%
2023/05/12	1	98.00	3	99.20	100.50	-2	1,610	-0.12%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/02	2	105.25	0	0.00	105.00	2	2,060	0.10%
2023/04/27	0	0.00	1	103.00	102.50	-1	2,154	-0.05%
2023/04/25	1	103.00	0	0.00	103.00	1	2,192	0.05%
2023/04/24	1	105.00	0	106.50	105.50	1	2,277	0.04%
2023/04/18	3	115.00	9	114.61	114.00	-6	2,230	-0.27%
2023/04/17	2	113.74	1	114.50	113.00	1	2,177	0.05%
2023/04/14	0	0.00	2	114.00	113.00	-2	2,170	-0.09%
2023/04/13	0	0.00	5	114.80	113.50	-5	2,158	-0.23%
2023/04/12	3	114.17	8	112.50	114.50	-5	2,102	-0.24%
2023/04/11	5	112.90	9	113.94	113.50	-4	2,065	-0.19%
2023/04/10	1	105.50	0	0.00	108.50	1	1,944	0.05%
2023/04/07	0	0.00	1	105.00	104.50	-1	1,954	-0.05%
2023/03/31	1	104.50	0	0.00	104.00	1	1,970	0.05%
2023/03/30	0	0.00	9	104.00	103.50	-9	1,986	-0.45%
2023/03/27	0	0.00	1	107.00	106.00	-1	2,040	-0.05%
2023/03/24	1	106.50	0	0.00	107.00	1	2,084	0.05%
2023/03/23	1	107.00	0	0.00	106.50	1	2,109	0.05%
2023/03/17	0	0.00	1	102.50	103.00	-1	2,175	-0.05%
2023/03/16	0	0.00	1	104.00	102.00	-1	2,195	-0.05%
2023/03/15	0	0.00	1	105.50	105.00	-1	2,250	-0.04%
2023/03/14	5	104.50	0	0.00	104.50	5	2,308	0.22%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	0	0.00	10	109.00	108.50	-10	2,547	-0.39%
2023/03/08	9	113.00	1	113.50	113.00	8	2,672	0.30%
2023/03/07	0	0.00	1	112.50	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	6	111.17	111.50	-6	2,878	-0.21%
2023/03/01	0	0.00	1	108.50	109.50	-1	3,436	-0.03%
2023/02/24	1	109.50	2	111.00	109.00	-1	3,445	-0.03%
2023/02/23	3	110.00	5	109.50	110.00	-2	3,453	-0.06%
2023/02/22	4	109.75	2	109.75	109.50	2	3,523	0.06%
2023/02/20	5	114.30	1	114.00	113.50	4	3,542	0.11%
2023/02/17	16	115.75	2	116.50	114.50	14	3,544	0.39%
2023/02/16	0	0.00	2	115.00	115.00	-2	3,498	-0.06%
2023/02/15	0	0.00	1	111.50	110.50	-1	3,488	-0.03%
2023/02/14	1	112.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	1	111.50	0	0.00	111.00	1	3,523	0.03%
2023/02/09	4	115.13	0	0.00	113.50	4	3,566	0.11%
2023/02/08	1	114.00	1	115.00	114.00	0	3,488	0.00%
2023/02/07	0	0.00	1	113.50	113.50	-1	3,456	-0.03%
2023/02/06	1	113.00	2	113.50	112.50	-1	3,540	-0.03%
2023/02/02	2	115.75	6	115.33	115.50	-4	3,484	-0.11%
2023/02/01	0	0.00	7	113.57	114.50	-7	3,433	-0.20%
2023/01/31	3	113.83	3	113.83	114.00	0	3,417	0.00%
2023/01/30	6	111.50	1	111.00	111.00	5	3,334	0.15%
2023/01/12	2	109.50	0	0.00	107.00	2	3,310	0.06%
2023/01/10	0	0.00	1	107.00	106.00	-1	3,302	-0.03%
2023/01/09	1	107.50	0	0.00	107.00	1	3,355	0.03%
2023/01/04	0	0.00	2	105.00	105.00	-2	3,545	-0.06%
2023/01/03	0	0.00	1	103.50	104.50	-1	3,565	-0.03%
2022/12/30	2	104.00	5.1	105.00	104.00	-3.1	3,607	-0.09%
2022/12/28	5	107.40	0.5	107.00	105.50	4.5	3,714	0.12%
2022/12/27	0	0.00	1	108.00	108.50	-1	3,723	-0.03%
2022/12/26	0	0.00	1	107.00	106.50	-1	3,713	-0.03%
2022/12/23	1	105.00	0	0.00	106.00	1	3,749	0.03%
2022/12/21	1	106.50	1	106.00	106.00	0	3,857	0.00%
2022/12/20	0	0.00	2.1	105.00	105.00	-2.1	3,921	-0.05%
2022/12/16	3	108.50	0	0.00	110.00	3	4,027	0.07%
2022/12/15	0.4	107.25	0	0.00	109.00	0.4	4,055	0.01%
2022/12/14	2.2	105.64	0	0.00	107.00	2.2	4,121	0.05%
2022/12/09	2.1	108.26	1	108.00	107.00	1.1	4,281	0.02%
2022/12/08	0.1	111.50	0	0.00	110.50	0.1	4,270	0.00%
2022/12/07	2	110.50	4	111.88	110.00	-2	4,274	-0.05%
2022/12/06	4	116.00	7	116.21	114.50	-3	4,241	-0.07%
2022/12/05	2	117.75	2	120.25	117.00	0	4,218	0.00%
2022/12/02	5	119.30	28.4	117.31	117.50	-23.4	4,157	-0.56%
2022/12/01	3.2	116.94	6	115.92	114.50	-2.8	4,057	-0.07%
2022/11/30	6	113.92	6	114.08	114.50	0	4,032	0.00%
2022/11/29	2	112.50	1	111.50	113.50	1	4,017	0.02%
2022/11/28	30	113.82	8	114.06	114.00	22	3,993	0.55%
2022/11/25	10	111.55	13	111.81	110.50	-3	3,984	-0.08%
2022/11/24	12	109.92	4	109.50	110.50	8	3,893	0.21%
2022/11/23	12	107.71	10	108.20	107.00	2	3,705	0.05%
2022/11/22	2	100.75	0	0.00	100.50	2	3,542	0.06%
2022/11/21	1	104.00	1	102.00	102.00	0	3,749	0.00%
2022/11/18	0	0.00	1	103.50	103.50	-1	3,830	-0.03%
2022/11/16	1	104.00	5	103.00	102.50	-4	4,041	-0.10%
2022/11/15	1	101.50	0	0.00	101.50	1	4,106	0.02%
2022/11/14	1	99.60	1	101.00	101.00	0	4,501	0.00%
2022/11/11	1	100.00	0	0.00	99.50	1	4,747	0.02%
2022/11/10	1	99.00	0	0.00	99.20	1	4,728	0.02%
2022/11/09	0	0.00	0.9	101.00	101.00	-0.9	4,732	-0.02%
2022/11/08	2	100.50	0	0.00	99.20	2	4,748	0.04%
2022/11/07	3	102.67	2	102.00	101.50	1	4,759	0.02%
2022/11/04	1	101.50	2	101.25	101.50	-1	4,767	-0.02%
2022/11/03	4	101.13	0	0.00	101.50	4	4,766	0.08%
2022/11/02	4	100.25	9	100.56	101.00	-5	4,765	-0.10%
2022/11/01	0	0.00	2	95.85	96.10	-2	4,714	-0.04%
2022/10/31	2	95.00	6	95.60	94.70	-4	4,756	-0.08%
2022/10/28	1	93.70	0	0.00	93.60	1	4,784	0.02%
2022/10/26	1	95.30	0	0.00	93.20	1	4,881	0.02%
2022/10/25	1	95.00	0	0.00	96.10	1	4,957	0.02%
2022/10/24	2	96.30	2	100.00	95.80	0	4,983	0.00%
2022/10/21	0.5	97.10	0	0.00	94.50	0.5	5,022	0.01%
2022/10/20	2	96.70	0	0.00	97.80	2	5,068	0.04%
2022/10/19	3	99.50	0	0.00	98.70	3	5,122	0.06%
2022/10/18	3	103.00	5	101.50	101.50	-2	5,223	-0.04%
2022/10/17	5	101.50	2	97.30	101.50	3	5,292	0.06%
2022/10/14	4	98.85	4	99.33	100.00	0	5,387	0.00%
2022/10/13	9.5	98.48	20	95.51	92.30	-10.5	5,359	-0.20%
2022/10/12	1.4	102.11	0	0.00	102.50	1.4	5,301	0.03%
2022/10/11	0	0.00	2	103.00	101.50	-2	5,342	-0.04%
2022/10/07	4	108.50	1	107.00	106.50	3	5,384	0.06%
2022/10/06	2	110.50	20	109.95	111.00	-18	5,442	-0.33%
2022/10/05	24	109.77	29	109.09	109.00	-5	5,454	-0.09%
2022/10/04	11	107.45	3	108.00	108.00	8	5,462	0.15%
2022/10/03	3	105.33	1	104.50	104.50	2	5,496	0.04%
2022/09/30	23	104.85	1	103.50	105.50	22	5,576	0.39%
2022/09/29	2	104.00	2	104.00	103.50	0	5,658	0.00%
2022/09/28	2	104.25	3.9	105.04	102.00	-1.9	5,722	-0.03%
2022/09/27	4.3	106.87	3	105.67	107.50	1.3	5,773	0.02%
2022/09/26	2.3	109.94	32	110.20	108.50	-29.8	5,793	-0.51%
2022/09/23	22.2	116.44	37	114.12	112.50	-14.9	5,900	-0.25%
2022/09/22	7.2	115.49	2	115.00	116.50	5.2	5,955	0.09%
2022/09/21	14	114.86	11	113.95	114.00	3	5,995	0.05%
2022/09/19	19	111.58	0	0.00	112.00	19	6,148	0.31%
2022/09/16	18	109.50	1	107.50	109.00	17	6,178	0.28%
2022/09/15	11	109.82	0	0.00	109.50	11	6,317	0.17%
2022/09/14	0	0.00	1	105.00	109.50	-1	6,459	-0.02%
2022/09/12	1	108.50	1	109.00	109.00	0	6,682	0.00%
2022/09/08	0	0.00	3	105.33	106.50	-3	6,844	-0.04%
2022/09/07	0	0.00	27	104.15	103.50	-27	7,045	-0.38%
2022/09/06	0	111.00	0	0.00	108.50	0	7,081	0.00%
2022/09/05	0.1	113.50	1	117.00	112.50	-0.9	7,186	-0.01%
2022/09/02	7	116.43	2	117.50	117.00	5	7,256	0.07%
2022/09/01	14.1	118.41	4	117.88	115.00	10.1	7,378	0.14%
2022/08/31	7	115.50	0	0.00	116.50	7	7,317	0.10%
2022/08/30	9	115.56	0	0.00	116.00	9	7,503	0.12%
2022/08/29	1	114.50	3	113.83	114.00	-2	8,022	-0.02%
2022/08/26	12	120.46	8.1	120.11	117.50	3.9	8,217	0.05%
2022/08/25	4	118.25	3	118.50	118.00	1	8,843	0.01%
2022/08/24	8	117.38	8	117.38	117.00	0	8,976	0.00%
2022/08/23	5	114.90	5	114.80	119.00	0	9,484	0.00%
2022/08/22	3	113.83	5	114.90	112.00	-2	9,509	-0.02%
2022/08/19	15.2	117.45	18	118.17	116.50	-2.8	9,487	-0.03%
2022/08/18	7	110.21	7	112.36	114.50	0	9,186	0.00%
2022/08/17	0	0.00	1	104.50	104.50	-1	9,000	-0.01%
2022/08/15	4	107.75	0	0.00	108.00	4	9,227	0.04%
2022/08/12	0	0.00	4	105.38	106.50	-4	9,262	-0.04%
2022/08/11	1	103.00	2	103.75	102.50	-1	9,248	-0.01%
2022/08/10	2	101.00	0	0.00	100.50	2	9,266	0.02%
2022/08/08	1	102.00	0	0.00	102.00	1	9,303	0.01%
2022/08/04	1	101.00	0	0.00	101.50	1	9,293	0.01%
2022/08/03	2	101.50	0	0.00	100.00	2	9,299	0.02%
2022/08/01	2	105.75	3	105.33	105.50	-1	9,280	-0.01%
2022/07/29	1	110.00	0	0.00	111.00	1	9,384	0.01%
2022/07/28	0	0.00	2	110.00	110.00	-2	9,496	-0.02%
2022/07/27	2	111.50	2	111.00	112.50	0	9,425	0.00%
2022/07/26	1	110.00	3	108.83	107.50	-2	9,363	-0.02%
2022/07/25	5	114.00	1	114.50	112.00	4	9,297	0.04%
2022/07/22	1	112.50	3	112.00	112.50	-2	9,187	-0.02%
2022/07/21	7	109.86	4	109.75	111.00	3	9,114	0.03%
2022/07/20	5	105.90	3	105.83	106.00	2	9,007	0.02%
2022/07/19	2	104.25	2	103.50	103.50	0	8,974	0.00%
2022/07/18	3	104.67	2	105.75	106.00	1	8,934	0.01%
2022/07/14	5	101.18	1	102.50	103.00	4	8,786	0.05%
2022/07/13	6	99.67	10	99.30	98.80	-4	8,681	-0.05%
2022/07/12	0	0.00	6	95.25	94.70	-6	8,629	-0.07%
2022/07/11	1	100.00	0	0.00	100.00	1	8,576	0.01%
2022/07/08	5	102.00	4	101.38	101.50	1	8,535	0.01%
2022/07/07	3	97.77	0	0.00	100.00	3	8,457	0.04%
2022/07/06	1	96.90	1	98.00	96.20	0	8,365	0.00%
2022/07/05	2	99.80	2	100.75	103.00	0	8,297	0.00%
2022/07/04	1	102.50	1	101.50	102.50	0	8,201	0.00%
2022/07/01	3	106.33	5	107.10	102.50	-2	8,120	-0.02%
2022/06/30	5	111.50	4	109.25	109.50	1	7,972	0.01%
2022/06/29	1	113.50	3	112.67	115.50	-2	7,836	-0.03%
2022/06/28	8	118.31	5	116.20	116.50	3	7,745	0.04%
2022/06/27	3	120.83	3	122.33	122.00	0	7,680	0.00%
2022/06/24	6	121.42	7	120.29	120.00	-1	7,527	-0.01%
2022/06/23	7	119.21	16	119.75	120.00	-9	7,435	-0.12%
2022/06/22	6	117.83	3	115.67	117.00	3	7,308	0.04%
2022/06/21	3	122.50	4	121.75	123.50	-1	7,196	-0.01%
2022/06/20	3	121.83	3	120.17	118.00	0	7,229	0.00%
2022/06/17	4	121.75	9.4	122.30	122.00	-5.4	7,118	-0.08%
2022/06/16	10	132.70	10	132.75	125.00	0	7,064	0.00%
2022/06/15	2	131.25	1	130.50	129.00	1	7,025	0.01%
2022/06/14	8	131.00	5.3	130.85	134.00	2.7	7,084	0.04%
2022/06/13	6	132.08	8	131.69	132.50	-2	6,955	-0.03%
2022/06/10	4	135.63	5	135.50	133.50	-1	6,900	-0.01%
2022/06/09	1	136.00	2	134.00	135.50	-1	6,731	-0.01%
2022/06/08	9	134.78	40	132.84	135.50	-31	6,649	-0.47%
2022/06/07	24	139.81	10	139.75	134.00	14	6,439	0.22%
2022/06/06	4	139.38	6	139.25	139.50	-2	5,902	-0.03%
2022/06/02	62.1	144.77	49	143.05	138.50	13.1	5,674	0.23%
2022/06/01	3	135.00	15.6	137.54	142.00	-12.6	4,842	-0.26%
2022/05/31	35	130.87	29	130.43	129.50	6	4,620	0.13%
2022/05/30	1	125.00	12	126.63	128.50	-11	3,995	-0.28%
2022/05/27	4.4	116.09	2	116.50	117.00	2.4	3,813	0.06%
2022/05/26	3	114.00	3	114.00	113.00	0	3,737	0.00%
2022/05/25	12	117.38	2	117.25	118.00	10	3,635	0.28%
2022/05/24	2	116.00	10	115.50	115.00	-8	3,587	-0.22%
2022/05/23	3	117.50	5	116.80	115.00	-2	3,511	-0.06%
2022/05/20	12	110.92	6	112.75	112.50	6	3,360	0.18%
2022/05/19	2	110.00	2	109.00	110.50	0	3,287	0.00%
2022/05/18	8	109.75	7	110.64	109.00	1	3,250	0.03%
2022/05/17	3	109.50	1	110.00	110.00	2	3,217	0.06%
2022/05/16	2	109.25	7	109.29	108.50	-5	3,219	-0.16%
2022/05/13	1	109.50	3	109.50	107.50	-2	3,203	-0.06%
2022/05/12	2	108.00	1	109.00	107.00	1	3,230	0.03%
2022/05/11	1	109.00	1	108.00	108.00	0	3,274	0.00%
2022/05/10	5	106.80	6	104.50	108.50	-1	3,309	-0.03%
2022/05/09	0	0.00	10	106.45	105.00	-10	3,310	-0.30%
2022/05/06	21	108.50	12	109.29	109.00	9	3,255	0.28%
2022/05/05	2	108.25	3	108.83	109.00	-1	3,061	-0.03%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/28	0	0.00	2	89.00	88.80	-2	2,956	-0.07%
2022/04/27	1	90.10	1	91.10	90.30	0	2,968	0.00%
2022/04/26	3	95.83	0	0.00	94.50	3	2,940	0.10%
2022/04/25	1	99.50	1	100.50	99.50	0	2,915	0.00%
2022/04/22	0	0.00	3	101.50	101.50	-3	2,913	-0.10%
2022/04/20	2	102.00	0	0.00	102.50	2	2,970	0.07%
2022/04/18	1	100.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	1	106.00	0	0.00	103.00	1	3,093	0.03%
2022/04/14	0	0.00	1	106.00	104.50	-1	3,271	-0.03%
2022/04/13	1	102.00	5	104.50	105.50	-4	3,424	-0.12%
2022/04/12	4	100.50	1	101.50	101.50	3	3,563	0.08%
2022/04/11	1	103.50	6	102.67	102.00	-5	4,033	-0.12%
2022/04/08	3	108.50	4	109.25	107.50	-1	4,669	-0.02%
2022/04/07	4	106.88	0	0.00	104.50	4	4,719	0.08%
2022/04/06	2	109.00	1	110.00	110.00	1	4,726	0.02%
2022/04/01	3	111.00	0	0.00	112.00	3	4,783	0.06%
2022/03/31	1	114.00	0	0.00	111.00	1	4,789	0.02%
2022/03/30	5	114.60	3	115.00	114.00	2	4,785	0.04%
2022/03/29	1	112.00	3	112.83	112.50	-2	4,757	-0.04%
2022/03/28	3	109.33	0	0.00	110.50	3	4,781	0.06%
2022/03/25	3	113.67	3	112.33	112.00	0	4,821	0.00%
2022/03/24	4	115.00	0	0.00	115.00	4	4,831	0.08%
2022/03/23	3	115.50	11	118.00	115.00	-8	4,821	-0.17%
2022/03/22	2	114.50	3	114.00	114.50	-1	4,731	-0.02%
2022/03/21	5	116.00	8	116.31	113.50	-3	4,698	-0.06%
2022/03/18	12	114.21	25	113.36	114.00	-13	4,571	-0.28%
2022/03/17	22	110.30	11.2	109.89	112.00	10.8	4,381	0.25%
2022/03/16	4	105.13	2	105.50	105.00	2	4,250	0.05%
2022/03/15	25	108.08	24	104.83	104.50	1	4,258	0.02%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	2	104.50	5	104.40	105.00	-3	4,433	-0.07%
2022/03/09	0	0.00	0	101.00	101.50	0	4,465	0.00%
2022/03/08	1	100.50	0	0.00	99.50	1	4,506	0.02%
2022/03/07	2	100.50	1	100.50	100.50	1	4,530	0.02%
2022/03/04	2	104.75	1	106.50	104.00	1	4,592	0.02%
2022/03/03	0	0.00	1	108.50	107.50	-1	4,639	-0.02%
2022/03/02	0	0.00	2	106.25	107.00	-2	4,656	-0.04%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/25	1	102.00	1	100.50	100.50	0	4,707	0.00%
2022/02/24	2	99.10	3	100.17	100.00	-1	4,761	-0.02%
2022/02/23	0	0.00	1.1	104.03	105.00	-1.1	4,784	-0.02%
2022/02/22	3	102.83	0	0.00	102.50	3	4,844	0.06%
2022/02/17	0	0.00	1	108.50	107.50	-1	5,449	-0.02%
2022/02/16	1	109.50	1	108.00	107.50	0	5,636	0.00%
2022/02/15	2	108.00	2	107.00	105.50	0	5,668	0.00%
2022/02/14	5	107.10	2	109.00	106.50	3	5,841	0.05%
2022/02/11	4	110.75	2	112.00	111.00	2	5,846	0.03%
2022/02/10	1	109.00	8	110.13	108.00	-7	5,829	-0.12%
2022/02/09	10.1	105.46	5	108.00	107.50	5.1	5,840	0.09%
2022/02/08	2	102.25	1	102.50	102.50	1	6,052	0.02%
2022/01/26	1	101.00	0	0.00	99.00	1	6,524	0.02%
2022/01/25	4	102.00	0	0.00	101.00	4	6,685	0.06%
2022/01/24	0	0.00	4	101.75	102.50	-4	7,098	-0.06%
2022/01/21	0	0.00	1	101.00	101.00	-1	7,381	-0.01%
2022/01/19	0	0.00	1	104.00	104.00	-1	7,397	-0.01%
2022/01/18	2	101.75	0	0.00	101.00	2	7,460	0.03%
2022/01/17	0	0.00	1	102.50	103.50	-1	7,513	-0.01%
2022/01/14	1	99.10	1	98.20	99.50	0	7,580	0.00%
2022/01/13	3	100.83	1	100.00	101.00	2	7,647	0.03%
2022/01/12	2.2	101.12	1	100.00	98.90	1.2	7,684	0.02%
2022/01/11	1	101.00	7	101.57	101.00	-6	7,749	-0.08%
2022/01/10	1	102.50	1	104.50	104.00	0	7,785	0.00%
2022/01/07	7	104.64	30	106.72	103.00	-23	7,876	-0.29%
2022/01/06	109	114.80	112	114.80	111.50	-3	7,712	-0.04%	大買/大賣/
2022/01/05	46	119.01	45	119.32	117.00	1	7,612	0.01%
2022/01/04	130	124.54	129	124.46	121.00	1	7,481	0.01%	大買/大賣/
2022/01/03	97	121.38	88	120.98	123.00	9	7,037	0.13%
2021/12/30	10	113.10	7	112.07	114.00	3	6,408	0.05%
2021/12/29	4	109.25	7	109.86	109.50	-3	6,357	-0.05%
2021/12/28	4	111.50	2	112.50	112.00	2	6,375	0.03%
2021/12/27	0	0.00	10	107.50	108.00	-10	6,367	-0.16%
2021/12/24	11	109.41	0	0.00	108.50	11	6,380	0.17%
2021/12/23	1	111.50	1	112.00	110.50	0	6,389	0.00%
2021/12/22	3	110.83	1	113.50	111.00	2	6,403	0.03%
2021/12/21	5	112.60	3.3	113.81	112.50	1.7	6,376	0.03%
2021/12/20	6	111.75	3	112.00	111.50	3	6,317	0.05%
2021/12/17	4	109.88	0	0.00	108.50	4	6,275	0.06%
2021/12/16	1	111.50	3.2	109.84	111.00	-2.2	6,245	-0.03%
2021/12/15	1	104.50	0	0.00	107.00	1	6,192	0.02%
2021/12/13	1.3	105.87	0	0.00	105.50	1.3	6,229	0.02%
2021/12/10	1	107.50	2	107.25	107.00	-1	6,300	-0.02%
2021/12/09	0	0.00	1	111.00	108.00	-1	6,327	-0.02%
2021/12/08	7	112.86	2	113.50	111.50	5	6,324	0.08%
2021/12/07	3	114.50	5	112.90	110.00	-2	6,279	-0.03%
2021/12/06	4	108.13	2	108.50	108.00	2	6,202	0.03%
2021/12/03	3	109.33	3	108.50	110.00	0	6,240	0.00%
2021/12/02	8	107.88	2	107.50	106.50	6	6,317	0.09%
2021/12/01	3	106.50	0	0.00	109.50	3	6,490	0.05%
2021/11/30	0	0.00	1	107.00	107.50	-1	6,584	-0.02%
2021/11/29	1	101.50	9	104.17	105.00	-8	6,686	-0.12%
2021/11/26	2.2	104.93	1	106.00	103.00	1.2	7,170	0.02%
2021/11/24	3	106.17	3	105.00	108.00	0	7,746	0.00%
2021/11/23	5	110.50	12	106.67	107.00	-7	7,756	-0.09%
2021/11/22	0	0.00	3	111.67	111.50	-3	7,789	-0.04%
2021/11/19	1	114.50	15	113.87	114.00	-14	7,899	-0.18%
2021/11/18	19	116.11	8	115.38	113.00	11	8,050	0.14%
2021/11/17	28	118.95	33	120.11	116.00	-5	8,100	-0.06%
2021/11/16	6	113.75	26	113.00	114.50	-20	7,883	-0.25%
2021/11/15	27	112.02	30	114.57	111.00	-3	7,889	-0.04%
2021/11/12	1	109.00	1	108.00	110.00	0	7,882	0.00%
2021/11/11	38	111.89	26	110.29	108.00	12	7,990	0.15%
2021/11/10	2	109.49	4	109.00	109.50	-2	7,972	-0.02%
2021/11/09	3	107.33	1.1	107.55	106.50	1.9	8,086	0.02%
2021/11/08	1	104.50	5	107.10	105.00	-4	8,172	-0.05%
2021/11/05	12	109.83	8	109.56	109.50	4	8,241	0.05%
2021/11/04	12.1	109.25	25	111.14	114.00	-12.9	8,233	-0.16%
2021/11/03	8	105.75	2	102.25	104.00	6	8,120	0.07%
2021/11/02	13	102.31	16.1	102.18	103.00	-3.1	8,208	-0.04%
2021/11/01	68.1	109.58	51	109.28	108.50	17.1	8,265	0.21%
2021/10/29	8	99.50	18.1	101.49	104.50	-10.1	8,134	-0.12%
2021/10/28	4	95.10	0	0.00	95.00	4	8,069	0.05%
2021/10/27	1	94.60	2	93.40	94.30	-1	8,367	-0.01%
2021/10/26	5	94.40	3	91.90	91.90	2	8,858	0.02%
2021/10/25	1	94.70	1	94.80	95.00	0	9,203	0.00%
2021/10/22	4	95.30	13	94.08	94.60	-9	9,425	-0.10%
2021/10/21	0	0.00	1	94.20	92.00	-1	9,740	-0.01%
2021/10/20	11	92.32	1	93.40	93.00	10	10,221	0.10%
2021/10/19	9	91.28	10	92.27	92.30	-1	10,853	-0.01%
2021/10/18	1	86.40	2	87.60	89.00	-1	10,786	-0.01%
2021/10/15	5	87.84	8.3	87.75	87.40	-3.3	10,793	-0.03%
2021/10/14	1	83.00	1	83.00	83.00	0	11,096	0.00%
2021/10/13	9	81.56	29	80.86	80.20	-20	11,457	-0.17%
2021/10/12	6	86.27	3	86.17	86.40	3	11,491	0.03%
2021/10/08	12	85.84	4	85.98	84.90	8	11,571	0.07%
2021/10/07	14	84.76	4	83.75	86.00	10	11,733	0.09%
2021/10/06	1	82.50	1	83.00	80.10	0	12,184	0.00%
2021/10/05	0	0.00	0.3	81.60	82.30	-0.3	12,470	0.00%
2021/10/04	3	82.70	3	83.20	78.00	0	12,523	0.00%
2021/10/01	5	84.12	2	81.85	81.00	3	12,637	0.02%
2021/09/30	2	85.40	3	85.93	86.30	-1	12,804	-0.01%
2021/09/29	5	84.32	3	84.40	83.50	2	13,256	0.02%
2021/09/28	3.1	89.88	2	87.75	88.10	1.1	13,840	0.01%
2021/09/27	1	90.10	6	91.80	90.10	-5	14,190	-0.04%
2021/09/24	2	90.00	0	0.00	91.10	2	14,256	0.01%
2021/09/23	6	89.60	0	0.00	89.60	6	14,300	0.04%
2021/09/22	1	89.80	2	88.25	89.90	-1	14,379	-0.01%
2021/09/15	2	90.80	0	0.00	90.50	2	14,736	0.01%
2021/09/13	0.2	98.17	0	0.00	97.00	0.2	14,781	0.00%
2021/09/10	3	98.70	3	99.23	99.20	0	14,827	0.00%
2021/09/09	0	0.00	7	98.10	98.70	-7	14,969	-0.05%
2021/09/08	0.3	97.11	7	98.11	95.10	-6.7	15,006	-0.04%
2021/09/07	8	102.02	9	99.93	99.00	-1	15,080	-0.01%
2021/09/06	15.3	110.98	17	110.26	107.50	-1.7	15,011	-0.01%
2021/09/03	14	109.68	2	108.00	107.50	12	14,988	0.08%
2021/09/02	10	109.25	6.1	107.83	106.00	4	15,287	0.03%
2021/09/01	17	112.82	11.5	112.06	112.50	5.5	15,216	0.04%
2021/08/31	30.3	108.00	42	109.09	111.50	-11.7	14,733	-0.08%
2021/08/30	2	101.50	6	101.67	101.50	-4	14,232	-0.03%
2021/08/27	4.1	99.38	2	98.40	98.00	2.1	14,204	0.01%
2021/08/26	5	100.70	2	100.35	100.00	3	14,209	0.02%
2021/08/25	3	102.83	1	103.50	102.50	2	14,202	0.01%
2021/08/24	6	101.50	9.5	103.24	102.00	-3.5	14,278	-0.02%
2021/08/23	8	99.73	9	100.89	99.90	-1	14,228	-0.01%
2021/08/20	5	96.34	1	97.80	96.10	4	14,188	0.03%
2021/08/19	4	98.78	19	97.18	93.00	-15	14,048	-0.11%
2021/08/18	23	97.16	7	95.26	99.50	16	13,953	0.11%
2021/08/17	5	97.00	2	96.45	93.80	3	13,857	0.02%
2021/08/16	6	100.32	11	100.50	100.00	-5	13,743	-0.04%
2021/08/13	6	99.97	11	100.37	98.30	-5	13,607	-0.04%
2021/08/12	7	105.79	5.4	107.25	106.50	1.7	13,449	0.01%
2021/08/11	3.1	102.53	12.1	102.88	103.50	-9	13,342	-0.07%
2021/08/10	19	107.87	28	107.38	108.00	-9	13,247	-0.07%
2021/08/09	20.3	109.96	17	109.82	108.00	3.3	13,046	0.02%
2021/08/06	15	120.63	36	119.51	119.50	-21	12,877	-0.16%
2021/08/05	10.1	124.52	11	124.95	126.50	-0.9	12,733	-0.01%
2021/08/04	15.6	125.23	4	125.50	122.00	11.6	12,643	0.09%
2021/08/03	58	129.41	19	127.95	129.00	39	12,443	0.31%
2021/08/02	39	127.55	39	127.38	129.00	0	12,241	0.00%
2021/07/30	186	131.42	146.1	128.60	122.50	39.9	11,960	0.33%	大買/大賣/
2021/07/29	48	123.27	60.5	122.14	129.50	-12.5	11,462	-0.11%
2021/07/28	13.3	118.85	27	121.56	118.00	-13.7	11,060	-0.12%
2021/07/27	32.2	129.33	21	130.31	131.00	11.2	10,822	0.10%
2021/07/26	28	128.50	26	127.40	128.50	2	10,455	0.02%
2021/07/23	73	118.34	76.2	117.90	124.50	-3.2	9,908	-0.03%
2021/07/22	0	0.00	1.1	116.50	116.50	-1.1	9,242	-0.01%
2021/07/21	0	0.00	4	106.00	106.00	-4	9,272	-0.04%
2021/07/20	12	98.62	5	99.05	96.40	7	9,293	0.07%
2021/07/19	7.2	95.94	24	98.13	100.50	-16.8	9,196	-0.18%
2021/07/16	3	92.57	2	92.20	91.60	1	9,152	0.01%
2021/07/15	20	91.15	8	90.98	91.70	12	9,313	0.13%
2021/07/14	5	89.38	9	89.07	92.00	-4	9,742	-0.04%
2021/07/13	13	95.35	12	97.08	90.50	1	9,925	0.01%
2021/07/12	9.1	94.06	15	94.67	92.10	-6	9,792	-0.06%
2021/07/09	7	88.99	5	87.70	89.20	2	9,648	0.02%
2021/07/08	7	89.04	11	89.75	87.90	-4	9,818	-0.04%
2021/07/07	8	88.38	2	89.25	87.80	6	9,891	0.06%
2021/07/06	16.1	90.24	7	90.44	87.50	9.1	9,768	0.09%
2021/07/05	46	84.86	41	87.97	90.10	5	9,411	0.05%
2021/07/02	7	80.14	39	78.68	82.90	-32	8,978	-0.36%
2021/07/01	20	75.19	9	74.33	75.40	11	9,001	0.12%
2021/06/30	8	76.93	3	77.33	76.90	5	8,982	0.06%
2021/06/29	4	76.98	5	77.20	75.60	-1	9,002	-0.01%
2021/06/28	5	76.64	7	77.33	77.50	-2	9,085	-0.02%
2021/06/25	11	74.84	4	76.10	75.70	7	9,051	0.08%
2021/06/24	8	74.05	6	73.15	73.20	2	9,138	0.02%
2021/06/23	12	73.27	7	72.84	73.50	5	9,158	0.05%
2021/06/22	1	71.70	2	70.40	69.40	-1	9,395	-0.01%
2021/06/21	4	70.83	0	0.00	69.80	4	9,391	0.04%
2021/06/18	12	75.63	15	73.92	73.70	-3	9,390	-0.03%
2021/06/17	0	0.00	17	72.16	72.50	-17	9,282	-0.18%
2021/06/16	9	72.78	3	71.37	72.00	6	9,499	0.06%
2021/06/15	0	0.00	1	71.10	70.80	-1	9,433	-0.01%
2021/06/11	14	71.14	5	69.96	70.40	9	9,510	0.09%
2021/06/10	21	70.13	40	72.29	70.40	-19	10,042	-0.19%
2021/06/09	5	67.08	4	67.03	66.70	1	10,067	0.01%
2021/06/08	2	65.45	3	65.97	65.30	-1	10,057	-0.01%
2021/06/07	1	66.30	0	0.00	64.90	1	10,019	0.01%
2021/06/04	0	0.00	2	66.70	66.70	-2	9,968	-0.02%
2021/06/03	3	67.17	9	67.48	66.80	-6	9,928	-0.06%
2021/06/02	6	66.50	7	66.61	65.50	-1	9,873	-0.01%
2021/06/01	29	69.46	16	69.24	67.90	13	9,790	0.13%
2021/05/31	7	66.54	20	66.01	68.30	-13	9,589	-0.14%
2021/05/28	1	62.70	21	63.77	62.10	-20	9,445	-0.21%
2021/05/27	2	62.20	3	62.37	62.00	-1	9,413	-0.01%
2021/05/26	0	0.00	3	62.37	61.30	-3	9,410	-0.03%
2021/05/25	28	63.15	3	63.33	62.00	25	9,403	0.27%
2021/05/24	3	59.17	3	58.93	60.20	0	9,372	0.00%
2021/05/21	2	57.90	6	58.63	59.10	-4	9,342	-0.04%
2021/05/20	2	57.05	0	0.00	55.80	2	9,406	0.02%
2021/05/19	3	57.13	0	0.00	58.50	3	9,444	0.03%
2021/05/18	1	55.20	1	55.00	57.30	0	9,418	0.00%
2021/05/17	1	53.50	11	53.01	52.10	-10	9,394	-0.11%
2021/05/14	17	61.24	6	58.85	57.80	11	9,352	0.12%
2021/05/13	31	58.16	31	59.38	60.00	0	9,291	0.00%
2021/05/12	29	60.44	29	62.29	60.10	0	9,227	0.00%
2021/05/11	7	64.83	12	63.53	63.50	-5	9,090	-0.06%
2021/05/10	18	72.86	20	70.50	70.50	-2	9,024	-0.02%
2021/05/07	40	69.54	38	71.11	74.80	2	9,028	0.02%
2021/05/06	8	70.00	5	69.20	69.60	3	8,992	0.03%
2021/05/05	6	74.83	15	72.80	70.00	-9	8,999	-0.10%
2021/05/04	17	74.61	33	69.83	74.00	-16	9,026	-0.18%
2021/05/03	21	79.04	7	79.49	77.40	14	9,009	0.16%
2021/04/29	37	81.60	10	83.70	81.10	27	9,069	0.30%
2021/04/28	20	82.46	23	81.28	82.00	-3	9,119	-0.03%
2021/04/27	31	83.20	6.1	77.93	79.50	24.9	9,182	0.27%
2021/04/26	2	86.00	3	83.03	82.60	-1	9,326	-0.01%
2021/04/23	12	84.32	62.1	83.29	86.40	-50.1	9,285	-0.54%
2021/04/22	20	83.81	13	82.94	79.70	7	9,037	0.08%
2021/04/21	30.1	80.57	12	81.39	79.90	18.1	8,824	0.20%
2021/04/20	34	78.61	48.1	77.69	79.00	-14.1	8,598	-0.16%
2021/04/19	55	72.99	22	74.21	76.50	33	8,132	0.41%
2021/04/16	53.2	66.32	64.7	67.54	69.60	-11.5	7,791	-0.15%
2021/04/15	4	63.40	18	63.61	63.30	-14	7,526	-0.19%
2021/04/14	10	59.99	11	61.63	62.00	-1	7,463	-0.01%
2021/04/13	17	62.12	24	61.83	61.90	-7	7,768	-0.09%
2021/04/12	8	59.79	13	59.82	60.50	-5	7,568	-0.07%
2021/04/09	5	60.98	7	61.80	60.00	-2	7,649	-0.03%
2021/04/08	22	61.88	6	61.93	61.80	16	7,673	0.21%
2021/04/07	8	61.06	13	61.38	61.50	-5	7,607	-0.07%
2021/04/06	1	57.50	0	0.00	57.80	1	7,339	0.01%
2021/04/01	11	57.59	1	57.50	57.40	10	7,523	0.13%
2021/03/31	3	60.37	7	60.50	58.90	-4	8,008	-0.05%
2021/03/30	7	59.93	36	59.70	59.00	-29	8,018	-0.36%
2021/03/29	24	58.80	84	59.48	59.50	-60	8,400	-0.71%
2021/03/26	23	58.22	7	57.47	57.10	16	8,614	0.19%
2021/03/25	72	59.49	9	58.13	56.90	63	9,155	0.69%
2021/03/24	0	0.00	28	56.48	55.50	-28	9,500	-0.29%
2021/03/23	8	55.99	3	57.13	55.60	5	9,648	0.05%
2021/03/22	19	57.05	5	57.42	56.80	14	9,865	0.14%
2021/03/19	26	57.06	94	57.47	58.40	-68	10,337	-0.66%
2021/03/18	0	0.00	2	55.50	55.40	-2	10,389	-0.02%
2021/03/17	16	56.06	9	56.60	56.10	7	10,372	0.07%
2021/03/16	58	58.47	21	57.60	56.30	37	10,286	0.36%
2021/03/15	78	55.16	34	55.71	58.00	44	9,652	0.46%
2021/03/12	16	52.40	5	51.74	52.80	11	9,297	0.12%
2021/03/11	0	0.00	1	49.65	50.00	-1	9,257	-0.01%
2021/03/10	0	0.00	5	48.40	48.25	-5	9,307	-0.05%
2021/03/09	9	47.89	0	0.00	47.70	9	9,562	0.09%
2021/03/08	4	49.44	6	50.34	49.00	-2	9,592	-0.02%
2021/03/05	3	50.13	3	50.00	49.70	0	9,684	0.00%
2021/03/04	5	51.10	6	51.85	50.50	-1	9,753	-0.01%
2021/03/03	5	51.30	5	51.80	51.30	0	9,888	0.00%
2021/03/02	14	52.49	11	52.44	51.30	3	10,766	0.03%
2021/02/26	5	51.70	17	51.74	51.40	-12	11,028	-0.11%
2021/02/25	12	51.81	7	52.60	51.20	5	11,114	0.04%
2021/02/24	10	51.91	7	51.99	51.70	3	11,160	0.03%
2021/02/23	1	50.80	3	51.07	51.10	-2	11,185	-0.02%
2021/02/22	41	51.99	45	52.14	51.80	-4	11,186	-0.04%
2021/02/19	5	50.98	1	50.00	51.00	4	11,118	0.04%
2021/02/18	0	0.00	4	48.80	49.15	-4	11,114	-0.04%
2021/02/05	2	45.30	0	0.00	45.15	2	11,257	0.02%
2021/02/04	1	46.70	0	0.00	45.65	1	11,555	0.01%
2021/02/02	1	46.00	0	0.00	46.60	1	11,821	0.01%
2021/02/01	0	0.00	1	45.10	45.70	-1	12,061	-0.01%
2021/01/29	11	46.58	1	48.10	46.40	10	12,077	0.08%
2021/01/28	2	48.45	0	0.00	48.05	2	12,073	0.02%
2021/01/27	1	49.00	0	0.00	49.60	1	12,100	0.01%
2021/01/26	5	50.70	1	50.50	49.95	4	12,120	0.03%
2021/01/25	26	50.13	31	50.73	51.30	-5	12,157	-0.04%
2021/01/22	14	51.06	22	51.21	51.10	-8	12,198	-0.07%
2021/01/21	12	50.13	9	49.92	48.65	3	12,181	0.02%
2021/01/20	7	50.99	7	51.09	50.10	0	12,378	0.00%
2021/01/19	54	53.48	46	54.30	52.80	8	12,384	0.06%
2021/01/18	0	0.00	5	51.80	52.20	-5	12,257	-0.04%
2021/01/15	4	52.08	3	52.50	52.10	1	12,308	0.01%
2021/01/14	5	53.20	2	52.85	53.60	3	12,316	0.02%
2021/01/13	8	51.48	7	51.83	51.60	1	12,360	0.01%
2021/01/12	12	51.45	7	52.50	50.90	5	12,425	0.04%
2021/01/11	1	52.10	0	0.00	52.80	1	12,655	0.01%
2021/01/08	8	51.81	9	52.34	51.80	-1	13,263	-0.01%
2021/01/07	14	53.66	8	54.24	53.40	6	13,330	0.05%
2021/01/06	32	55.15	52	55.40	53.00	-20	13,483	-0.15%
2021/01/05	1	52.50	15	52.72	52.70	-14	13,225	-0.11%
2021/01/04	29	53.29	12	53.23	53.50	17	13,785	0.12%
2020/12/31	12	53.17	14	52.52	52.90	-2	14,519	-0.01%
2020/12/30	18	51.76	2	51.75	51.60	16	14,780	0.11%
2020/12/29	14	52.11	11	52.44	51.30	3	14,746	0.02%
2020/12/28	11	53.40	12	52.99	52.40	-1	14,743	-0.01%
2020/12/25	23	53.37	43	53.40	53.00	-20	14,552	-0.14%
2020/12/24	6	51.85	9	52.20	50.90	-3	14,081	-0.02%
2020/12/23	37	52.39	32	52.40	51.20	5	13,990	0.04%
2020/12/22	42	51.49	45	51.24	50.80	-3	13,700	-0.02%
2020/12/21	30	51.09	48	51.07	52.90	-18	13,544	-0.13%
2020/12/18	136	49.56	120	49.26	48.15	16	13,298	0.12%	大買/大賣/
2020/12/17	33	45.49	36	46.18	46.50	-3	13,354	-0.02%
2020/12/16	47	45.62	47	45.98	45.70	0	13,711	0.00%
2020/12/15	56	47.57	79	47.81	44.65	-23	13,772	-0.17%
2020/12/14	12	47.43	44	49.08	49.40	-32	13,220	-0.24%
2020/12/11	14	44.48	11	45.07	44.95	3	12,873	0.02%
2020/12/10	5	44.33	0	0.00	44.70	5	12,807	0.04%
2020/12/09	14	45.76	5	45.67	45.35	9	12,742	0.07%
2020/12/08	11	44.54	11	45.20	45.65	0	12,656	0.00%
2020/12/07	14	44.45	0	0.00	43.35	14	12,547	0.11%
2020/12/04	14	45.21	10	45.18	44.60	4	12,490	0.03%
2020/12/03	30	45.93	22	46.26	45.25	8	12,427	0.06%
2020/12/02	6	44.46	5	44.80	44.45	1	12,171	0.01%
2020/12/01	15	44.00	1	45.30	45.15	14	12,125	0.12%
2020/11/30	1	45.30	30	44.85	44.75	-29	12,054	-0.24%
2020/11/27	1	46.40	6	46.54	45.80	-5	12,014	-0.04%
2020/11/26	60.4	47.64	54	47.87	46.60	6.4	11,865	0.05%
2020/11/25	2.2	42.78	17	44.16	46.20	-14.8	10,989	-0.13%
2020/11/24	14.4	43.06	2	43.43	42.00	12.4	10,673	0.12%
2020/11/23	0	0.00	2	42.53	42.60	-2	10,663	-0.02%
2020/11/20	42	41.30	7	41.90	42.15	35	10,739	0.33%
2020/11/19	0	0.00	4	40.95	40.70	-4	10,697	-0.04%
2020/11/18	5	40.65	5	41.00	40.55	0	10,809	0.00%
2020/11/17	3	40.77	4	41.08	40.70	-1	10,776	-0.01%
2020/11/16	3	41.60	4	42.55	41.05	-1	10,733	-0.01%
2020/11/13	6	42.08	3	42.17	42.05	3	10,637	0.03%
2020/11/12	9	43.16	12	43.83	42.55	-3	10,542	-0.03%
2020/11/11	2	41.95	17	42.41	42.50	-15	10,249	-0.15%
2020/11/10	13	41.87	9	42.62	42.25	4	10,302	0.04%
2020/11/09	3	42.23	32	42.45	43.80	-29	10,155	-0.29%
2020/11/06	5	41.40	2	41.08	40.80	3	9,901	0.03%
2020/11/05	1	41.05	4	40.83	41.00	-3	9,856	-0.03%
2020/11/04	2	40.23	3	40.28	40.30	-1	9,819	-0.01%
2020/11/03	13	40.05	3	39.82	40.50	10	9,778	0.10%
2020/11/02	6	38.94	11	38.95	38.95	-5	9,719	-0.05%
2020/10/30	7	40.74	4	41.50	40.10	3	9,624	0.03%
2020/10/29	8	41.14	7	40.89	41.00	1	9,536	0.01%
2020/10/28	30	42.94	21	42.93	42.20	9	9,447	0.10%
2020/10/27	26	41.08	9	41.58	42.30	17	9,165	0.19%
2020/10/26	4	40.70	11	41.19	40.95	-7	9,050	-0.08%
2020/10/23	14	42.18	15	41.85	41.20	-1	8,939	-0.01%
2020/10/22	2	41.65	1	41.85	41.50	1	8,835	0.01%
2020/10/21	29	43.40	22	43.70	42.55	7	8,719	0.08%
2020/10/20	23	42.98	57	42.96	42.30	-34	8,530	-0.40%
2020/10/19	36	42.44	26	42.86	43.20	10	8,423	0.12%
2020/10/16	22	44.71	32	45.99	41.40	-10	8,114	-0.12%
2020/10/15	19	44.08	2	43.85	43.65	17	7,442	0.23%
2020/10/14	9	43.73	19	44.16	43.70	-10	7,267	-0.14%
2020/10/13	56	43.81	60	43.74	44.05	-4	7,006	-0.06%
2020/10/12	89	43.33	85	43.62	43.00	4	6,678	0.06%
2020/10/08	100	40.15	94	40.62	41.20	6	6,058	0.10%
2020/10/07	35	38.33	22	37.87	39.35	13	5,172	0.25%
2020/10/06	4	35.28	3	35.22	35.80	1	4,764	0.02%
2020/10/05	5	34.21	8	34.26	35.30	-3	4,679	-0.06%
2020/09/30	6	32.78	4	32.55	33.50	2	4,562	0.04%
2020/09/29	10	32.79	4	32.55	32.55	6	4,516	0.13%
2020/09/28	17	34.97	20	34.40	34.30	-3	4,508	-0.07%
2020/09/25	5	34.10	9	35.15	34.60	-4	4,452	-0.09%
2020/09/24	25	36.85	26	36.69	36.30	-1	4,221	-0.02%
2020/09/23	42	36.72	39	36.51	36.25	3	3,918	0.08%
2020/09/22	52	36.16	47	35.96	37.10	5	3,531	0.14%
2020/09/21	26	34.70	17	34.45	35.35	9	2,783	0.32%
2020/09/18	15	31.85	42	31.68	32.15	-27	2,251	-1.20%
2020/09/17	0	29.25	1	29.15	29.25	-1	1,935	-0.05%
2020/09/16	0	0.00	11	28.77	28.80	-11	1,923	-0.57%
2020/09/14	1	28.50	0	0.00	28.50	1	1,938	0.05%
2020/09/11	2	28.08	0	0.00	28.10	2	1,938	0.10%
2020/09/09	4	28.56	0	0.00	29.15	4	1,939	0.21%
2020/09/04	2	29.50	0	0.00	29.60	2	1,943	0.10%
2020/09/03	3	30.17	0	0.00	29.95	3	1,944	0.15%
2020/09/02	0	0.00	5	30.10	30.75	-5	2,006	-0.25%
2020/09/01	0	0.00	1	30.00	29.90	-1	2,010	-0.05%
2020/08/31	2	30.00	2	29.65	29.30	0	1,989	0.00%
2020/08/28	9	30.11	0	0.00	30.00	9	1,961	0.46%
2020/08/27	10	30.74	10	30.78	30.95	0	1,923	0.00%
2020/08/26	1	31.25	12	31.06	31.45	-11	1,811	-0.61%
2020/08/25	2	29.18	0	0.00	29.20	2	1,644	0.12%
2020/08/24	11	29.80	9	29.58	29.80	2	1,579	0.13%
2020/08/20	2	26.00	0	0.00	26.50	2	1,416	0.14%
2020/08/19	0	0.00	6	29.11	28.15	-6	1,399	-0.43%
2020/08/17	1	29.35	0	0.00	29.35	1	1,371	0.07%
2020/08/14	1	30.20	7	30.20	29.90	-6	1,341	-0.45%
2020/08/13	4	28.96	4	29.13	29.45	0	1,194	0.00%
2020/08/07	6	28.95	0	0.00	28.80	6	1,139	0.53%
2020/08/06	5	28.25	0	0.00	28.25	5	1,125	0.44%
2020/07/29	0	0.00	2	25.85	26.50	-2	1,153	-0.17%
2020/07/28	1	26.35	1	27.00	25.70	0	1,154	0.00%
2020/07/23	9	28.39	2	28.80	28.35	7	1,139	0.61%
2020/07/14	3	28.37	2	28.10	27.90	1	1,103	0.09%
2020/07/13	3	28.55	1	28.45	28.70	2	1,094	0.18%
2020/07/10	1	28.30	2	28.65	28.30	-1	1,094	-0.09%
2020/07/09	2	30.08	0	0.00	29.60	2	1,080	0.19%
2020/07/08	8	29.59	0	0.00	29.65	8	1,060	0.75%
2020/07/07	6	30.78	17	31.01	29.55	-11	1,044	-1.05%
2020/07/06	17	30.53	10	30.00	30.60	7	943	0.74%
2020/07/03	5	29.20	0	0.00	29.30	5	887	0.56%
2020/06/30	2	28.15	0	0.00	28.25	2	826	0.24%
2020/06/24	0	0.00	4	28.98	29.05	-4	774	-0.52%
2020/06/19	4	27.81	0	0.00	28.15	4	717	0.56%
2020/06/17	0	0.00	1	27.00	27.45	-1	688	-0.15%
2020/06/16	3	27.40	0	0.00	27.05	3	679	0.44%
2020/06/15	1	26.90	2	27.20	26.45	-1	675	-0.15%
2020/06/12	3	26.00	0	0.00	27.10	3	670	0.45%
2020/06/11	1	28.10	0	0.00	27.30	1	667	0.15%
2020/06/10	1	28.10	0	0.00	28.20	1	651	0.15%
2020/06/09	2	28.70	0	0.00	28.75	2	650	0.31%
2020/06/08	0	0.00	8	28.29	29.05	-8	558	-1.43%
2020/05/29	0	0.00	1	24.50	24.60	-1	477	-0.21%
2020/05/21	0	0.00	1	25.40	25.35	-1	460	-0.22%
2020/05/20	2	25.78	1	25.45	25.25	1	460	0.22%
2020/05/19	1	24.75	0	0.00	24.60	1	469	0.21%
2020/05/14	0	0.00	1	25.45	24.70	-1	468	-0.21%
2020/05/12	0	0.00	2	25.50	25.50	-2	446	-0.45%
2020/05/08	0	0.00	3	25.40	25.40	-3	441	-0.68%
2020/05/07	3	25.85	0	0.00	25.70	3	435	0.69%
2020/05/06	0	0.00	1	24.55	24.35	-1	413	-0.24%
2020/05/05	1	24.50	0	0.00	24.60	1	410	0.24%
2020/04/29	0	0.00	8	22.60	22.65	-8	401	-1.99%
2020/04/17	0	0.00	1	22.50	21.75	-1	404	-0.25%
2020/04/15	0	21.30	0	0.00	21.45	0	394	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/03/30	0	0.00	1	17.90	18.00	-1	420	-0.24%
2020/03/26	1	17.75	0	0.00	17.70	1	425	0.24%
2020/03/20	4	15.70	0	0.00	16.25	4	581	0.69%
2020/03/19	1	15.10	0	0.00	15.05	1	633	0.16%
2020/03/17	0	0.00	2	17.00	16.90	-2	631	-0.32%
2020/03/16	2	19.20	0	0.00	18.60	2	629	0.32%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/02/25	6	26.00	0	0.00	26.30	6	805	0.74%
2020/02/20	0	0.00	3	28.20	27.15	-3	800	-0.37%
2020/02/19	0	0.00	1	26.70	26.70	-1	777	-0.13%
2020/02/17	3	26.00	0	0.00	26.05	3	774	0.39%
2020/02/14	0	0.00	1	26.20	26.25	-1	772	-0.13%
2020/02/12	0	0.00	4	25.81	25.75	-4	772	-0.52%
2020/02/10	1	24.90	0	0.00	25.00	1	775	0.13%
2020/01/30	5	25.48	0	0.00	25.45	5	799	0.63%
2020/01/20	1	28.50	0	0.00	28.25	1	842	0.12%
2020/01/06	0	0.00	2	29.00	28.65	-2	982	-0.20%
2020/01/03	1	29.60	0	0.00	29.30	1	978	0.10%
2019/12/27	1	30.10	0	0.00	30.05	1	968	0.10%
2019/12/24	4	29.60	0	0.00	29.60	4	957	0.42%
2019/12/23	5	30.10	0	0.00	29.90	5	951	0.53%
2019/12/18	2	30.00	0	0.00	30.05	2	941	0.21%
2019/12/17	5	31.37	3	30.85	30.90	2	924	0.22%
2019/12/16	2	30.75	2	30.38	30.50	0	867	0.00%
2019/12/13	0	0.00	1	29.25	28.80	-1	809	-0.12%
2019/12/10	0	0.00	0	29.60	29.70	0	786	0.00%
2019/12/09	2	29.73	0	0.00	29.20	2	685	0.29%
2019/11/20	0	27.50	0	0.00	27.65	0	607	0.00%
2019/11/19	0.2	27.90	0	0.00	27.95	0.2	626	0.02%
2019/11/18	0.7	27.95	0	0.00	27.95	0.7	635	0.11%
2019/11/06	0	0.00	0.1	29.10	29.10	-0.1	695	-0.02%
2019/11/05	0	0.00	1	29.20	29.20	-1	693	-0.14%
2019/11/04	1	29.20	0	0.00	29.15	1	695	0.14%
2019/10/29	0	0.00	1	29.50	29.50	-1	678	-0.15%
2019/10/28	2	29.98	1	31.05	30.60	1	667	0.15%
2019/10/25	0	0.00	2	29.78	30.50	-2	613	-0.33%
2019/10/23	1	29.35	2	29.28	29.25	-1	566	-0.18%
2019/10/17	1	28.05	0	0.00	28.25	1	577	0.17%
2019/10/16	2	28.83	5	29.02	28.20	-3	587	-0.51%
2019/10/09	0	0.00	2	27.70	27.60	-2	637	-0.31%
2019/10/08	2	28.20	0	0.00	27.85	2	637	0.31%
2019/10/02	2	28.00	1	27.75	27.75	1	633	0.16%
2019/09/26	0	0.00	1	28.30	28.35	-1	622	-0.16%
2019/09/25	1	28.60	1	28.65	28.55	0	628	0.00%
2019/09/24	1	28.95	0	0.00	28.90	1	630	0.16%
2019/09/23	1	28.65	1	28.55	28.55	0	622	0.00%
2019/09/20	0	0.00	3	29.35	28.80	-3	619	-0.48%
2019/09/19	10	29.22	3	29.12	29.20	7	610	1.15%
2019/09/18	0	0.00	1	27.80	27.85	-1	544	-0.18%
2019/09/17	1	27.55	0	0.00	27.60	1	560	0.18%
2019/08/28	0	0.00	3	29.17	28.80	-3	554	-0.54%
2019/08/27	0	0.00	1	29.00	28.80	-1	541	-0.18%
2019/08/22	1	29.00	2	29.25	28.70	-1	536	-0.19%
2019/08/21	0	0.00	1	29.40	29.55	-1	515	-0.19%
2019/08/20	3	29.77	3	29.85	29.40	0	509	0.00%
2019/08/19	1	28.40	1	28.50	28.20	0	445	0.00%
2019/08/12	0	0.00	1	27.50	27.35	-1	449	-0.22%
2019/08/06	1	25.50	0	0.00	27.00	1	449	0.22%
2019/07/29	0	0.00	10	28.97	29.00	-10	454	-2.20%
2019/07/18	0	0.00	3	29.25	29.05	-3	428	-0.70%
2019/07/16	14	29.14	3	29.00	29.80	11	396	2.78%
2019/07/08	0	0.00	1	27.50	27.15	-1	452	-0.22%
2019/07/02	0	0.00	1	26.50	26.90	-1	456	-0.22%
2019/06/27	0	0.00	1	26.10	26.20	-1	457	-0.22%
2019/06/24	0	0.00	1	26.45	26.35	-1	461	-0.22%
2019/06/21	0	0.00	1	26.45	25.65	-1	447	-0.22%
2019/06/20	0	0.00	1	26.10	26.20	-1	449	-0.22%
2019/06/18	2	26.13	0	0.00	25.65	2	453	0.44%
2019/05/24	0.5	24.30	0	0.00	24.30	0.5	520	0.10%
2019/05/23	1	24.80	0	0.00	24.15	1	528	0.19%
2019/05/20	0	0.00	1	24.95	24.90	-1	576	-0.17%
2019/05/16	0	0.00	1	25.65	25.20	-1	603	-0.17%
2019/05/13	2	26.05	2	25.73	25.60	0	704	0.00%
2019/05/03	1	29.65	0	0.00	29.35	1	719	0.14%
2019/04/22	1	30.50	0	0.00	30.10	1	833	0.12%
2019/04/17	6	31.89	81	31.70	31.30	-75	832	-9.01%
2019/04/16	85	31.03	4	31.23	31.30	81	777	10.42%
2019/04/09	0	0.00	1	30.15	30.10	-1	800	-0.12%
2019/04/08	1	29.80	0	0.00	30.25	1	802	0.12%
2019/04/03	0	0.00	2	29.75	29.70	-2	810	-0.25%
2019/04/02	0.3	29.20	0	0.00	29.30	0.3	812	0.04%
2019/03/29	0	0.00	2	29.20	29.30	-2	814	-0.25%
2019/03/26	1	29.00	1	29.10	29.00	0	870	0.00%
2019/03/25	0	0.00	1	29.10	29.10	-1	889	-0.11%
2019/03/19	0	0.00	1	30.10	30.05	-1	1,094	-0.09%
2019/03/18	1.1	30.07	0	0.00	29.95	1.1	1,097	0.10%
2019/02/25	1	33.00	3	32.77	32.90	-2	1,600	-0.12%
2019/02/19	0	0.00	1	33.50	33.25	-1	1,593	-0.06%
2019/02/18	0	0.00	1	33.15	33.25	-1	1,597	-0.06%
2019/02/15	1	32.80	1	33.05	33.05	0	1,587	0.00%
2019/02/14	5	33.47	2	33.18	32.95	3	1,575	0.19%
2019/02/13	0	0.00	14	32.25	32.10	-14	1,523	-0.92%
2019/02/12	0	0.00	10	31.70	32.45	-10	1,507	-0.66%
2019/02/11	10	31.50	0	0.00	31.15	10	1,492	0.67%
2019/01/30	0	0.00	1	30.50	30.20	-1	1,494	-0.07%
2019/01/23	0	0.00	1	30.85	30.80	-1	1,557	-0.06%
2019/01/22	1	30.85	1	30.65	30.65	0	1,554	0.00%
2019/01/18	13	30.97	13	31.47	31.10	0	1,541	0.00%
2019/01/15	0	0.00	2	30.25	30.30	-2	1,479	-0.14%
2019/01/11	1	30.25	0	0.00	29.70	1	1,462	0.07%
2019/01/03	0	0.00	1	30.10	30.15	-1	1,482	-0.07%
2019/01/02	1	31.10	0	0.00	30.60	1	1,511	0.07%
2018/12/28	1	30.65	1	31.00	30.95	0	1,520	0.00%
2018/12/25	1	29.55	1	29.80	30.15	0	1,534	0.00%
2018/12/24	0	0.00	0	30.50	30.60	0	1,552	0.00%
2018/12/18	1	32.04	1	31.85	31.65	0	1,701	0.00%
2018/12/17	1	33.30	0	0.00	32.85	1	1,690	0.06%
2018/12/14	3	33.07	0.3	33.10	33.10	2.7	1,685	0.16%
2018/12/13	1	34.85	1	34.45	34.05	0	1,671	0.00%
2018/12/12	10	34.12	12	34.63	34.75	-2	1,598	-0.13%
2018/12/07	7	32.52	7	32.11	31.95	0	1,514	0.00%
2018/12/06	2	31.35	1	31.20	31.00	1	1,502	0.07%
2018/12/05	8	33.94	10	33.86	33.65	-2	1,477	-0.14%
2018/12/04	2	33.28	3	33.28	32.80	-1	1,404	-0.07%
2018/12/03	0	0.00	1	33.55	33.40	-1	1,405	-0.07%
2018/11/30	4	32.24	3	32.23	32.15	1	1,372	0.07%
2018/11/29	1	32.40	1	31.55	31.60	0	1,357	0.00%
2018/11/28	3	32.42	3	32.48	32.40	0	1,331	0.00%
2018/11/27	1	31.50	3	30.85	31.50	-2	1,287	-0.16%
2018/11/26	1	29.40	1	29.70	29.80	0	1,218	0.00%
2018/11/23	1	29.55	1	29.80	29.25	0	1,221	0.00%
2018/11/22	2	31.18	23	31.48	29.60	-21	1,286	-1.63%
2018/11/21	22	30.46	0	0.00	30.60	22	1,252	1.76%
2018/11/07	0	0.00	1	30.10	30.25	-1	1,430	-0.07%
2018/10/29	0	0.00	2	27.00	26.90	-2	1,679	-0.12%
2018/10/22	0	0.00	2	31.15	31.20	-2	1,887	-0.11%
2018/10/19	0	0.00	1	30.45	30.45	-1	2,012	-0.05%
2018/10/18	0	0.00	1	31.05	31.20	-1	2,077	-0.05%
2018/10/17	2	31.15	0	0.00	31.00	2	2,270	0.09%
2018/10/16	2	31.35	2	31.30	31.05	0	2,333	0.00%
2018/10/09	1	33.00	0	0.00	33.00	1	2,962	0.03%
2018/10/08	0	0.00	2	33.58	33.50	-2	3,113	-0.06%
2018/10/05	0	0.00	1	35.00	33.40	-1	3,160	-0.03%
2018/10/04	0	0.00	5	37.86	37.10	-5	3,165	-0.16%
2018/10/02	0	0.00	1	40.50	39.40	-1	3,295	-0.03%
2018/10/01	0	0.00	1	39.55	39.70	-1	3,370	-0.03%
2018/09/28	4	39.40	2	39.28	39.30	2	3,492	0.06%
2018/09/27	1.1	40.35	1	40.15	39.05	0.1	3,610	0.00%
2018/09/25	1	39.50	3	39.72	41.50	-2	3,821	-0.05%
2018/09/21	1	37.80	0	0.00	37.75	1	3,845	0.03%
2018/09/18	0	0.00	1	37.50	37.20	-1	4,009	-0.02%
2018/09/10	3	37.12	5	36.80	36.25	-2	4,208	-0.05%
2018/09/07	2	38.60	2	40.25	38.60	0	4,273	0.00%
2018/09/04	0	0.00	1	41.90	42.00	-1	5,423	-0.02%
2018/08/31	1	43.35	1	43.75	44.05	0	6,041	0.00%
2018/08/30	2	43.60	0	0.00	43.70	2	6,213	0.03%
2018/08/29	13	43.91	14	43.89	42.95	-1	6,248	-0.02%
2018/08/20	0	0.00	2	41.10	42.30	-2	7,321	-0.03%
2018/08/17	0	0.00	1	44.75	42.60	-1	7,522	-0.01%
2018/08/16	1	41.40	1	42.35	42.40	0	7,599	0.00%
2018/08/14	0	0.00	3	41.70	43.30	-3	7,595	-0.04%
2018/08/13	1	42.50	0	0.00	42.30	1	7,567	0.01%
2018/08/10	1	44.03	6	44.18	43.55	-5	7,510	-0.07%
2018/08/08	3	47.30	2	47.40	46.65	1	7,409	0.01%
2018/08/07	22	48.66	20	48.47	47.60	2	7,390	0.03%
2018/08/06	1	46.90	0	0.00	47.20	1	7,315	0.01%
2018/08/03	0	0.00	4	46.33	46.80	-4	7,306	-0.05%
2018/08/02	3	46.25	1	46.30	46.00	2	7,270	0.03%
2018/08/01	4	48.54	0	0.00	47.80	4	7,235	0.06%
2018/07/31	1	47.50	4	47.80	47.55	-3	7,208	-0.04%
2018/07/30	0	0.00	2	48.85	48.40	-2	7,157	-0.03%
2018/07/27	0	0.00	3	50.20	50.40	-3	7,101	-0.04%
2018/07/26	13	51.05	7	51.23	50.10	6	7,045	0.09%
2018/07/24	15	51.37	5	50.82	50.50	10	6,842	0.15%
2018/07/20	1	49.35	1	48.75	46.90	0	6,582	0.00%
2018/07/19	8	48.78	7	48.76	48.80	1	6,510	0.02%
2018/07/18	2	50.45	2	48.43	48.90	0	6,452	0.00%
2018/07/17	18	54.08	11	53.65	50.40	7	6,275	0.11%
2018/07/16	4	54.03	5	55.42	55.50	-1	5,936	-0.02%
2018/07/13	11	50.55	10	50.47	50.50	1	5,845	0.02%
2018/07/11	7	49.63	2	48.95	48.90	5	5,753	0.09%
2018/07/10	0	0.00	1	49.20	49.85	-1	5,666	-0.02%
2018/07/09	0	0.00	1	49.50	47.80	-1	5,599	-0.02%
2018/07/06	1	45.00	2	46.53	48.50	-1	5,498	-0.02%
2018/07/05	2	47.65	0	0.00	47.00	2	5,368	0.04%
2018/07/04	1	50.71	1	51.90	51.00	0	5,239	0.00%
2018/07/03	1	53.90	4	54.73	53.00	-3	5,140	-0.06%
2018/07/02	3	53.19	9	52.64	52.00	-6	4,934	-0.12%
2018/06/28	0	0.00	1	51.40	52.40	-1	4,759	-0.02%
2018/06/27	16	51.11	0	0.00	49.60	16	4,706	0.34%
2018/06/26	2	46.95	0	0.00	49.00	2	4,633	0.04%
2018/06/25	1	49.00	7	48.00	46.75	-6	4,586	-0.13%
2018/06/22	0	0.00	4	50.80	50.00	-4	4,543	-0.09%
2018/06/21	0	0.00	3	53.73	54.80	-3	4,510	-0.07%
2018/06/20	1	54.80	2	49.80	52.50	-1	4,481	-0.02%
2018/06/15	19	57.91	13	56.00	57.50	6	4,426	0.14%
2018/06/14	22	58.04	27	58.57	60.20	-5	4,339	-0.12%
2018/06/13	33	58.22	36	58.31	55.50	-3	3,971	-0.08%
2018/06/12	23	55.33	9	56.18	56.50	14	3,542	0.40%
2018/06/11	10	50.56	13	50.37	51.40	-3	3,159	-0.09%
2018/06/08	22	45.58	19	46.12	46.80	3	2,873	0.10%
2018/06/07	22	39.15	22	38.87	42.55	0	2,515	0.00%
2018/06/05	3	37.83	3	37.80	38.05	0	2,288	0.00%
2018/06/04	23	39.92	4	39.48	39.20	19	2,223	0.85%
2018/06/01	2	39.55	3	39.08	38.80	-1	2,159	-0.05%
2018/05/31	13	41.59	8	41.92	39.05	5	2,106	0.24%
2018/05/30	19	39.05	41.4	38.85	40.00	-22.4	1,838	-1.22%
2018/05/29	24	38.39	23	38.43	36.80	1	1,516	0.07%
2018/05/28	18	35.44	20	35.55	36.50	-2	1,287	-0.16%
2018/05/25	43	33.50	40	33.94	34.00	3	1,087	0.28%
2018/05/24	5	30.25	5	31.23	32.20	0	863	0.00%
2018/05/21	2	27.28	0	0.00	27.60	2	686	0.29%
2018/04/18	0	0.00	1	27.65	27.65	-1	1,141	-0.09%
2018/04/16	0	0.00	11	27.01	27.25	-11	1,146	-0.96%
2018/04/10	6	27.03	0	0.00	27.15	6	1,239	0.48%
2018/04/02	5	27.10	0	0.00	27.05	5	1,324	0.38%
2018/03/27	0	0.00	3	27.10	27.10	-3	1,535	-0.20%
2018/03/23	1	26.85	1	27.00	26.90	0	1,619	0.00%
2018/03/21	1	28.80	0	0.00	28.80	1	1,605	0.06%
2018/03/07	0	0.00	1	29.00	28.95	-1	1,780	-0.06%
2018/02/27	1	29.70	0	0.00	29.20	1	1,819	0.05%
2018/02/23	1	29.75	0	0.00	29.60	1	2,046	0.05%
2018/02/06	0	0.00	1	29.90	28.20	-1	2,501	-0.04%
2018/02/05	1	31.10	0	0.00	31.00	1	2,492	0.04%
2018/02/01	4	33.56	4	33.93	32.50	0	2,621	0.00%
2018/01/31	1	32.70	0	0.00	33.15	1	2,615	0.04%
2018/01/26	10	32.30	10	32.50	32.00	0	2,697	0.00%
2018/01/25	2	33.10	0	0.00	31.70	2	2,758	0.07%
2018/01/24	0	0.00	2	31.20	32.50	-2	3,091	-0.06%
2018/01/23	4	33.56	3	32.82	32.55	1	3,231	0.03%
2018/01/10	1	31.20	0	0.00	30.80	1	3,974	0.03%
2018/01/04	1	31.85	1	31.80	31.95	0	3,894	0.00%
2018/01/02	1	32.70	2	33.00	32.50	-1	3,851	-0.03%