富鼎 (8261)-玉山-嘉義券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/11/22	3	96.17	5	96.56	95.90	-2	1,894	-0.11%
2024/11/21	0.1	94.00	0	0.00	94.80	0.1	1,843	0.01%
2024/11/20	8.1	96.58	5	98.10	95.00	3.1	1,810	0.17%
2024/11/19	4	96.93	2	95.47	96.70	2	1,735	0.11%
2024/11/18	1	93.50	4	93.43	93.00	-3	1,680	-0.18%
2024/11/15	1	95.20	5	95.60	95.40	-4	1,645	-0.25%
2024/11/14	10.2	96.44	1	98.20	96.30	9.2	1,597	0.58%
2024/11/13	5	94.56	0	0.00	94.80	5	1,514	0.33%
2024/11/11	2	97.70	4	98.60	98.20	-2	1,391	-0.14%
2024/11/08	6	98.75	7.9	97.13	99.00	-1.9	1,306	-0.14%
2024/11/07	9.4	94.31	7.5	94.71	95.70	2	1,023	0.19%
2024/11/06	27	93.18	34.3	92.88	91.90	-7.3	822	-0.89%
2024/11/05	1	91.50	4.4	89.46	91.50	-3.4	535	-0.64%
2024/11/04	0	0.00	1.1	83.35	83.20	-1.1	367	-0.29%
2024/10/30	3.1	79.10	1	80.00	78.80	2.1	369	0.57%
2024/10/29	1	76.60	0.5	77.10	77.10	0.5	358	0.14%
2024/10/25	0.2	78.20	0	0.00	77.90	0.2	359	0.06%
2024/10/23	0.2	79.20	0	0.00	78.60	0.2	365	0.05%
2024/10/22	0	0.00	1	78.90	79.30	-1	366	-0.27%
2024/10/21	0	0.00	2	79.00	79.20	-2	370	-0.54%
2024/10/16	2	77.65	0	0.00	77.00	2	387	0.52%
2024/10/15	3	78.67	2	78.55	78.50	1	393	0.25%
2024/10/11	0.1	76.80	0	0.00	76.70	0.1	402	0.02%
2024/10/08	1.2	79.80	0	0.00	79.00	1.2	407	0.28%
2024/10/07	0	0.00	1	84.19	83.70	-1	400	-0.26%
2024/10/04	0.2	82.70	0	0.00	82.70	0.2	400	0.05%
2024/09/30	0	0.00	4	82.43	82.60	-4	414	-0.97%
2024/09/27	0.9	81.96	0	0.00	82.20	0.9	434	0.21%
2024/09/26	0.5	82.48	0	82.40	81.60	0.5	431	0.12%
2024/09/25	10	84.22	2	82.20	81.60	8	429	1.86%
2024/09/24	0	0.00	2	83.15	83.00	-2	406	-0.49%
2024/09/23	3	79.37	1.3	80.31	80.50	1.7	390	0.44%
2024/09/19	0	0.00	1	77.80	78.00	-1	387	-0.26%
2024/09/18	0	77.50	0	0.00	77.20	0	392	0.00%
2024/09/16	1	78.30	1	77.90	78.30	0	394	0.00%
2024/09/13	1	76.09	0	0.00	77.40	1	398	0.26%
2024/09/04	3	74.80	0	0.00	73.80	3	453	0.66%
2024/09/02	0	0.00	3	78.27	78.40	-3	459	-0.65%
2024/08/30	2	79.15	5	79.66	79.00	-3	460	-0.65%
2024/08/28	4	78.35	0	0.00	78.30	4	463	0.86%
2024/08/27	1	78.20	2.2	78.31	78.60	-1.2	470	-0.25%
2024/08/23	2	76.40	3	76.30	77.00	-1	487	-0.21%
2024/08/21	1	76.70	0	0.00	76.40	1	509	0.20%
2024/08/08	5	71.80	0	0.00	71.60	5	525	0.95%
2024/08/07	2	72.40	0	0.00	72.40	2	523	0.38%
2024/08/05	0.3	69.70	0	0.00	69.20	0.3	512	0.06%
2024/08/02	1.2	78.39	0	0.00	76.80	1.2	501	0.23%
2024/08/01	4.1	79.85	0	0.00	80.00	4.1	498	0.81%
2024/07/31	1	77.90	0.3	78.40	79.00	0.7	502	0.14%
2024/07/29	0.3	77.80	0	0.00	76.70	0.3	500	0.06%
2024/07/22	0.5	80.19	0	0.00	79.30	0.5	498	0.11%
2024/07/19	0.2	83.90	0	0.00	83.20	0.2	493	0.04%
2024/07/17	0	0.00	0.4	86.40	85.90	-0.4	487	-0.08%
2024/07/16	0	0.00	0.1	88.10	87.80	-0.1	485	-0.02%
2024/07/10	0	0.00	0.1	87.40	87.00	-0.1	490	-0.03%
2024/07/05	0	0.00	1	88.80	88.90	-1	494	-0.20%
2024/07/04	0	0.00	0.1	87.30	87.40	-0.1	485	-0.02%
2024/07/03	1	87.10	1	88.20	87.20	0	487	0.00%
2024/07/01	0	0.00	1	85.60	85.60	-1	470	-0.21%
2024/06/20	0	0.00	1	85.10	85.60	-1	571	-0.18%
2024/06/17	1	87.10	1	87.30	86.50	0	566	0.00%
2024/06/12	0.1	81.90	0	0.00	81.80	0.1	541	0.01%
2024/06/07	0.1	82.30	0	0.00	83.00	0.1	550	0.02%
2024/06/05	1.7	83.09	1	83.30	82.60	0.6	552	0.12%
2024/06/04	0.4	82.80	1	82.70	83.10	-0.6	558	-0.11%
2024/05/31	1.1	83.05	2	85.40	82.80	-0.9	578	-0.16%
2024/05/30	1.2	83.98	0	0.00	83.60	1.2	575	0.21%
2024/05/28	0.2	85.10	0	0.00	84.80	0.2	574	0.03%
2024/05/23	0.1	83.30	0	0.00	81.80	0.1	563	0.02%
2024/05/14	1	83.10	0	0.00	83.30	1	617	0.16%
2024/05/08	0	0.00	2	83.60	83.50	-2	629	-0.32%
2024/05/06	2	83.10	0	0.00	83.10	2	638	0.31%
2024/04/25	0	0.00	3	79.57	79.50	-3	672	-0.45%
2024/04/24	1	80.40	1	80.10	80.60	0	672	0.00%
2024/04/23	0	78.60	0	0.00	79.30	0	686	0.00%
2024/04/22	0	0.00	0.1	78.10	78.30	-0.1	700	-0.02%
2024/04/17	4	83.38	0	0.00	83.50	4	689	0.58%
2024/04/16	1	83.50	0	0.00	82.00	1	691	0.14%
2024/04/12	1	86.00	0	0.00	85.60	1	686	0.15%
2024/04/11	0	87.20	0	0.00	86.70	0	686	0.00%
2024/04/10	0	87.30	0	0.00	86.50	0	688	0.00%
2024/04/09	1	87.18	1.9	86.95	86.20	-0.9	696	-0.13%
2024/04/08	5	87.10	7	87.01	87.10	-2	696	-0.29%
2024/04/03	0	0.00	1	87.90	87.90	-1	702	-0.14%
2024/04/02	0	0.00	1	89.50	89.00	-1	711	-0.14%
2024/03/29	16	88.17	13	87.35	87.00	3	681	0.44%
2024/03/28	2	88.83	0	0.00	88.50	2	670	0.30%
2024/03/27	0	84.73	0	0.00	84.60	0	624	0.00%
2024/03/26	1	84.00	0	0.00	83.90	1	635	0.16%
2024/03/21	0	0.00	2	84.10	84.00	-2	678	-0.29%
2024/03/20	11	84.34	0	0.00	84.20	11	695	1.58%
2024/03/14	0	0.00	9	85.00	84.60	-9	812	-1.11%
2024/03/13	9	84.70	0	0.00	84.60	9	862	1.05%
2024/03/12	0	85.20	0	0.00	86.50	0	885	0.00%
2024/03/08	1	84.00	1	84.20	84.30	0	927	0.00%
2024/03/07	1	85.00	4	85.68	84.50	-3	949	-0.31%
2024/03/06	1	86.50	0	0.00	86.40	1	986	0.10%
2024/03/05	0	0.00	1	87.60	87.50	-1	1,128	-0.09%
2024/03/04	6	87.30	0	0.00	87.30	6	1,211	0.50%
2024/03/01	2	87.85	0	0.00	88.30	2	1,274	0.16%
2024/02/29	0	0.00	3	87.50	87.60	-3	1,319	-0.23%
2024/02/27	0	87.70	0	0.00	88.00	0	1,356	0.00%
2024/02/26	0.1	88.50	10	88.20	88.60	-9.9	1,554	-0.64%
2024/02/23	0	88.80	0	0.00	87.80	0	1,682	0.00%
2024/02/22	0	0.00	1	89.40	89.10	-1	1,752	-0.06%
2024/02/20	2.2	90.83	0	0.00	89.60	2.2	1,931	0.11%
2024/02/16	0	91.10	0.1	91.00	90.80	-0.1	2,006	-0.01%
2024/02/02	0.2	88.60	0.1	88.20	87.90	0.1	1,974	0.00%
2024/01/30	0	89.30	0	0.00	89.20	0	1,986	0.00%
2024/01/26	0	0.00	1	90.20	90.50	-1	1,986	-0.05%
2024/01/25	0.4	90.72	0	0.00	89.40	0.4	1,983	0.02%
2024/01/23	0.3	89.98	0	0.00	89.80	0.3	1,979	0.01%
2024/01/22	0	88.50	0	0.00	89.60	0	1,978	0.00%
2024/01/19	0	87.90	0	0.00	87.80	0	1,985	0.00%
2024/01/18	0.3	88.36	0	0.00	88.00	0.3	1,982	0.01%
2024/01/17	5	89.50	0	0.00	88.80	5	1,990	0.25%
2024/01/16	1.1	90.01	0	0.00	90.10	1.1	1,978	0.05%
2024/01/12	0	91.10	0	0.00	90.70	0	1,978	0.00%
2024/01/09	1.1	92.09	1.2	91.90	91.70	-0.1	2,126	0.00%
2024/01/08	0	0.00	1	92.50	92.50	-1	2,132	-0.05%
2024/01/05	0.2	93.10	0	0.00	93.00	0.2	2,151	0.01%
2024/01/04	4	93.80	0	94.00	92.10	4	2,161	0.18%
2024/01/03	1	95.50	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	98.00	0	0.00	96.50	1	2,139	0.05%
2023/12/29	5.2	96.53	0	0.00	97.60	5.2	2,131	0.24%
2023/12/27	0	0.00	1	97.30	97.40	-1	2,108	-0.05%
2023/12/26	1.1	98.16	0	0.00	97.40	1.1	2,103	0.05%
2023/12/21	2	97.00	0	0.00	96.30	2	2,093	0.10%
2023/12/20	0	0.00	36	98.64	97.50	-36	2,081	-1.73%
2023/12/19	12	96.71	0	0.00	97.90	12	2,067	0.58%
2023/12/18	11	99.09	0	0.00	98.40	11	2,050	0.54%
2023/12/15	1	101.50	0	0.00	100.00	1	2,035	0.05%
2023/12/14	1	101.50	1	101.50	102.50	0	2,023	0.00%
2023/12/13	28	101.54	0	0.00	101.50	28	2,011	1.39%
2023/12/11	0	0.00	1	102.50	102.00	-1	1,969	-0.05%
2023/12/08	1	99.10	35	99.77	100.00	-34	1,934	-1.76%
2023/12/06	0.1	101.50	1.1	101.07	102.00	-1	1,872	-0.05%
2023/12/01	3	103.50	4	103.50	103.50	-1	1,899	-0.05%
2023/11/30	3.1	107.14	8	107.38	105.50	-4.9	1,871	-0.26%
2023/11/29	2	102.50	1.4	102.13	103.00	0.7	1,728	0.04%
2023/11/28	1	98.50	1	99.80	101.00	0	1,654	0.00%
2023/11/27	18.2	97.42	17	97.45	96.00	1.2	1,586	0.07%
2023/11/24	0.1	97.40	0	0.00	98.70	0.1	1,543	0.00%
2023/11/22	14	97.95	6	98.52	98.20	8	1,309	0.61%
2023/11/21	3	96.90	6	96.18	94.60	-3	1,184	-0.25%
2023/11/20	34	96.26	3	96.90	96.90	31	1,115	2.78%
2023/11/17	1	89.30	1	89.80	90.00	0	955	0.00%
2023/11/16	1	89.40	0	0.00	89.40	1	948	0.11%
2023/11/15	0	89.50	2.9	88.68	89.00	-2.9	927	-0.31%
2023/11/13	0	0.00	1	84.20	83.90	-1	878	-0.11%
2023/11/08	0	0.00	10	86.60	87.40	-10	886	-1.13%
2023/11/07	0	0.00	20	85.29	86.40	-20	887	-2.25%
2023/11/06	5	87.20	2	87.45	86.70	3	888	0.34%
2023/11/03	0	85.90	6	85.47	86.10	-6	880	-0.68%
2023/11/02	1	85.50	0	0.00	84.60	1	876	0.11%
2023/11/01	2.2	84.08	0	0.00	83.70	2.2	875	0.25%
2023/10/31	0.4	83.50	0	0.00	83.00	0.4	877	0.05%
2023/10/30	15.3	85.51	0	0.00	85.20	15.3	872	1.75%
2023/10/27	0.6	86.93	0	0.00	86.10	0.6	868	0.07%
2023/10/26	0	0.00	38	85.72	85.50	-38	861	-4.41%
2023/10/25	1	87.50	0	0.00	86.90	1	868	0.12%
2023/10/23	0	86.60	0	0.00	85.60	0	860	0.00%
2023/10/20	6	87.75	2	86.35	86.90	4	861	0.46%
2023/10/19	12	88.31	0	0.00	88.00	12	858	1.40%
2023/10/18	1	90.90	0	0.00	89.40	1	854	0.12%
2023/10/17	2	87.00	18.3	89.12	89.40	-16.3	793	-2.05%
2023/10/16	4	84.70	0	0.00	84.20	4	720	0.55%
2023/10/13	0	87.00	6	87.37	87.20	-6	716	-0.83%
2023/10/12	38	86.32	0	0.00	87.50	38	695	5.47%
2023/10/11	0	0.00	13	84.69	84.00	-13	687	-1.89%
2023/10/04	0	0.00	3	83.00	83.10	-3	714	-0.42%
2023/10/02	0	0.00	1	84.20	84.30	-1	756	-0.13%
2023/09/28	0	82.90	0	0.00	82.60	0	762	0.00%
2023/09/26	0.1	83.90	5	83.50	83.50	-4.9	787	-0.62%
2023/09/25	3	85.00	0	0.00	85.00	3	806	0.37%
2023/09/20	1	84.70	1	85.50	84.90	0	812	0.00%
2023/09/19	1	86.60	1	86.50	86.00	0	814	0.00%
2023/09/18	1.4	88.01	0	0.00	88.10	1.4	810	0.17%
2023/09/14	6	87.38	0	0.00	87.40	6	807	0.74%
2023/09/13	0	87.00	0	0.00	86.80	0	801	0.00%
2023/09/11	1	87.00	0	0.00	85.30	1	804	0.12%
2023/09/08	6.1	86.40	1	86.30	87.50	5.1	809	0.64%
2023/09/07	2	88.30	4.1	88.25	88.00	-2.1	814	-0.26%
2023/09/06	1	84.20	0	0.00	84.40	1	747	0.13%
2023/09/05	5	84.90	0	0.00	85.70	5	737	0.68%
2023/09/01	0	0.00	4	83.00	83.10	-4	743	-0.54%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/30	0.7	82.40	0	0.00	82.40	0.7	773	0.09%
2023/08/29	0.2	81.90	0	0.00	81.70	0.2	777	0.03%
2023/08/28	4	80.82	0	0.00	80.40	4	810	0.50%
2023/08/25	1.1	81.71	0	0.00	81.80	1.1	811	0.14%
2023/08/24	0	0.00	1	82.00	81.40	-1	812	-0.12%
2023/08/22	2.1	81.22	0	0.00	81.20	2.1	810	0.26%
2023/08/16	1	84.10	10	82.30	84.60	-9	810	-1.11%
2023/08/15	0	0.00	4	85.20	85.50	-4	920	-0.43%
2023/08/14	5	85.77	10	84.20	84.30	-5	938	-0.53%
2023/08/11	20	87.85	0	0.00	88.00	20	930	2.15%
2023/08/10	1	89.90	1	90.40	89.70	0	927	0.00%
2023/08/09	0	92.30	0	0.00	91.80	0	923	0.00%
2023/07/31	1	95.30	0	0.00	94.40	1	954	0.10%
2023/07/26	4	93.15	0	0.00	92.60	4	956	0.42%
2023/07/24	0.1	91.90	3	91.70	91.20	-3	962	-0.31%
2023/07/21	0	0.00	12	94.83	94.00	-12	963	-1.25%
2023/07/20	0	0.00	1	97.00	96.30	-1	973	-0.10%
2023/07/19	1.1	97.99	0	0.00	96.50	1.1	981	0.11%
2023/07/17	0	0.00	11	97.70	97.70	-11	1,024	-1.07%
2023/07/14	6	97.92	0	0.00	97.60	6	1,061	0.57%
2023/07/13	0	0.00	0.1	99.40	98.10	-0.1	1,124	0.00%
2023/07/12	2	97.70	0	0.00	98.80	2	1,143	0.17%
2023/07/10	1.1	96.73	0	0.00	95.90	1.1	1,224	0.09%
2023/07/07	0.1	99.10	0	0.00	98.90	0.1	1,259	0.00%
2023/07/06	3	100.50	0	0.00	100.00	3	1,393	0.22%
2023/07/05	0.2	102.00	1	101.00	101.00	-0.8	1,420	-0.06%
2023/07/04	14	102.00	23	102.00	102.00	-9	1,414	-0.64%
2023/07/03	0	0.00	2	106.50	106.50	-2	1,401	-0.14%
2023/06/30	0.1	106.00	0	0.00	105.50	0.1	1,387	0.00%
2023/06/29	0	0.00	1	106.00	105.50	-1	1,390	-0.07%
2023/06/26	0	0.00	9	106.50	106.00	-9	1,425	-0.63%
2023/06/21	0.1	106.50	0	0.00	107.00	0.1	1,428	0.00%
2023/06/20	8	105.50	0	0.00	105.50	8	1,432	0.56%
2023/06/19	0	0.00	10	106.00	105.00	-10	1,438	-0.70%
2023/06/16	2	107.00	2	107.00	107.00	0	1,432	0.00%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/14	1	110.50	3	111.50	109.00	-2	1,455	-0.14%
2023/06/13	1	110.00	1.1	109.52	110.00	-0.1	1,462	0.00%
2023/06/12	13	108.88	0	0.00	108.50	13	1,447	0.90%
2023/06/07	5	108.40	2	108.00	108.00	3	1,475	0.20%
2023/06/06	0	0.00	1	108.00	110.50	-1	1,468	-0.07%
2023/06/05	19	108.92	0	0.00	108.50	19	1,454	1.31%
2023/06/02	1	109.00	2	108.00	108.00	-1	1,470	-0.07%
2023/06/01	9	108.94	10	107.00	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	10	106.50	106.00	-10	1,457	-0.69%
2023/05/29	6	106.33	1	106.50	106.50	5	1,464	0.34%
2023/05/26	1	105.50	0	0.00	104.50	1	1,472	0.07%
2023/05/25	0	0.00	2	105.00	104.50	-2	1,487	-0.13%
2023/05/24	2	104.75	1	105.00	104.50	1	1,533	0.07%
2023/05/23	1	106.50	0	0.00	106.00	1	1,548	0.06%
2023/05/22	1	106.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	10	109.15	8	110.00	105.00	2	1,628	0.12%
2023/05/18	3	101.33	3.2	101.39	105.00	-0.2	1,577	-0.01%
2023/05/17	1	99.80	2	99.70	100.50	-1	1,567	-0.06%
2023/05/16	1	99.30	0	0.00	99.40	1	1,573	0.06%
2023/05/15	3	99.83	0	0.00	98.70	3	1,581	0.19%
2023/05/12	1	98.60	0	0.00	100.50	1	1,610	0.06%
2023/05/11	0	0.00	1	100.50	100.50	-1	1,694	-0.06%
2023/05/10	2	101.75	0	0.00	102.00	2	1,751	0.11%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/04	1	103.00	1	103.00	103.00	0	1,918	0.00%
2023/05/02	6	105.50	0	0.00	105.00	6	2,060	0.29%
2023/04/28	0	0.00	1	104.50	104.00	-1	2,155	-0.05%
2023/04/27	1.1	102.98	1	103.50	102.50	0.1	2,154	0.00%
2023/04/26	0	0.00	1	101.50	103.00	-1	2,160	-0.05%
2023/04/25	3	102.83	1	102.00	103.00	2	2,192	0.09%
2023/04/21	3	106.33	2	106.50	105.50	1	2,272	0.04%
2023/04/20	1	110.50	3	110.00	109.50	-2	2,252	-0.09%
2023/04/19	10	113.00	0	0.00	113.00	10	2,261	0.44%
2023/04/18	11	114.55	1	115.49	114.00	10	2,230	0.45%
2023/04/14	0	0.00	1	115.00	113.00	-1	2,170	-0.05%
2023/04/13	3	114.00	0	0.00	113.50	3	2,158	0.14%
2023/04/12	4	114.13	3	113.83	114.50	1	2,102	0.05%
2023/04/11	14.1	113.29	2	114.00	113.50	12.1	2,065	0.59%
2023/04/10	0	0.00	5	106.00	108.50	-5	1,944	-0.26%
2023/04/06	2.1	104.24	2	104.00	104.00	0.1	1,964	0.00%
2023/03/30	1	103.50	1	104.00	103.50	0	1,986	0.00%
2023/03/29	3	102.50	0	0.00	102.50	3	2,010	0.15%
2023/03/27	0	0.00	1	106.50	106.00	-1	2,040	-0.05%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/23	1	106.50	2	106.50	106.50	-1	2,109	-0.05%
2023/03/22	2	106.50	1	106.50	107.00	1	2,123	0.05%
2023/03/20	1	106.50	0	0.00	106.00	1	2,147	0.05%
2023/03/15	3	105.67	2	105.25	105.00	1	2,250	0.04%
2023/03/14	1	105.50	1	105.00	104.50	0	2,308	0.00%
2023/03/13	1	105.00	2	107.00	106.00	-1	2,404	-0.04%
2023/03/09	1	112.00	0	0.00	111.50	1	2,621	0.04%
2023/03/08	1	112.50	0.1	113.00	113.00	0.9	2,672	0.03%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	10	114.00	8	113.88	113.50	2	3,542	0.06%
2023/02/17	8	115.56	1	114.50	114.50	7	3,544	0.20%
2023/02/16	4	112.50	7	114.07	115.00	-3	3,498	-0.09%
2023/02/15	5	110.00	5	110.10	110.50	0	3,488	0.00%
2023/02/14	0	0.00	7	111.57	111.00	-7	3,501	-0.20%
2023/02/13	2	111.50	0	0.00	111.00	2	3,523	0.06%
2023/02/10	1	113.00	4	112.00	111.50	-3	3,566	-0.08%
2023/02/09	16	114.75	1	114.50	113.50	15	3,566	0.42%
2023/02/08	13	114.54	1	115.00	114.00	12	3,488	0.34%
2023/02/07	1	111.50	1	112.50	113.50	0	3,456	0.00%
2023/02/03	2	114.25	0	0.00	112.50	2	3,527	0.06%
2023/02/02	8	115.13	6.2	115.80	115.50	1.8	3,484	0.05%
2023/02/01	1	114.00	1	114.50	114.50	0	3,433	0.00%
2023/01/31	3	113.50	1	114.50	114.00	2	3,417	0.06%
2023/01/30	4	110.75	3	110.33	111.00	1	3,334	0.03%
2023/01/17	0	0.00	2	105.00	105.00	-2	3,263	-0.06%
2023/01/16	3	104.00	1	104.50	104.50	2	3,302	0.06%
2023/01/13	0	0.00	1	106.50	104.00	-1	3,316	-0.03%
2023/01/12	3	109.50	15	109.03	107.00	-12	3,310	-0.36%
2023/01/09	0	0.00	1.1	107.00	107.00	-1.1	3,355	-0.03%
2023/01/05	0	0.00	1	107.00	104.00	-1	3,518	-0.03%
2023/01/04	3	105.33	0	0.00	105.00	3	3,545	0.08%
2022/12/29	0	0.00	1	105.00	105.00	-1	3,659	-0.03%
2022/12/28	1	106.00	0	0.00	105.50	1	3,714	0.03%
2022/12/27	1	108.50	3	108.50	108.50	-2	3,723	-0.05%
2022/12/26	1	106.50	0	0.00	106.50	1	3,713	0.03%
2022/12/23	1	105.00	5	105.50	106.00	-4	3,749	-0.11%
2022/12/22	2	106.50	7	107.50	106.50	-5	3,793	-0.13%
2022/12/21	1	105.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	7	105.00	0	0.00	105.00	7	3,921	0.18%
2022/12/16	6	109.08	0	0.00	110.00	6	4,027	0.15%
2022/12/15	1	107.50	4	108.75	109.00	-3	4,055	-0.07%
2022/12/14	3	106.33	1	106.00	107.00	2	4,121	0.05%
2022/12/12	0	0.00	2	106.00	107.00	-2	4,248	-0.05%
2022/12/09	0	0.00	9	108.00	107.00	-9	4,281	-0.21%
2022/12/08	2	111.00	0	0.00	110.50	2	4,270	0.05%
2022/12/07	0	0.00	3	111.50	110.00	-3	4,274	-0.07%
2022/12/06	0	0.00	3.1	116.02	114.50	-3.1	4,241	-0.07%
2022/12/05	6	120.67	6	121.25	117.00	0	4,218	0.00%
2022/12/02	10	118.95	15	118.63	117.50	-5	4,157	-0.12%
2022/12/01	9	116.00	4	116.50	114.50	5	4,057	0.12%
2022/11/30	1	114.50	0	0.00	114.50	1	4,032	0.02%
2022/11/29	1.1	112.61	2	113.00	113.50	-0.9	4,017	-0.02%
2022/11/28	9	114.11	6	113.42	114.00	3	3,993	0.08%
2022/11/25	2	112.00	0	0.00	110.50	2	3,984	0.05%
2022/11/24	11.1	109.44	9	110.56	110.50	2.1	3,893	0.05%
2022/11/23	7	107.07	12	107.71	107.00	-5	3,705	-0.13%
2022/11/21	0	0.00	1	104.00	102.00	-1	3,749	-0.03%
2022/11/18	5	106.50	1	107.00	103.50	4	3,830	0.10%
2022/11/17	1	103.50	0	0.00	104.00	1	3,893	0.03%
2022/11/16	2	103.75	1	102.50	102.50	1	4,041	0.02%
2022/11/14	0	0.00	0.5	101.00	101.00	-0.5	4,501	-0.01%
2022/11/10	0.1	98.80	0	0.00	99.20	0.1	4,728	0.00%
2022/11/08	0	0.00	1	100.00	99.20	-1	4,748	-0.02%
2022/11/07	0	0.00	10	102.50	101.50	-10	4,759	-0.21%
2022/10/28	0	0.00	1	93.70	93.60	-1	4,784	-0.02%
2022/10/27	0	0.00	1	95.50	96.20	-1	4,854	-0.02%
2022/10/26	0	0.00	2	96.00	93.20	-2	4,881	-0.04%
2022/10/24	0	0.00	2	97.95	95.80	-2	4,983	-0.04%
2022/10/21	0	94.50	0	0.00	94.50	0	5,022	0.00%
2022/10/20	1	97.70	8	97.69	97.80	-7	5,068	-0.14%
2022/10/18	1	102.00	1	101.00	101.50	0	5,223	0.00%
2022/10/17	2	96.75	1	98.90	101.50	1	5,292	0.02%
2022/10/14	8	95.55	3	100.17	100.00	5	5,387	0.09%
2022/10/13	5	95.54	0	92.60	92.30	5	5,359	0.09%
2022/10/12	11	100.96	12	102.38	102.50	-1	5,301	-0.02%
2022/10/11	10	102.00	4	102.00	101.50	6	5,342	0.11%
2022/10/07	3	108.17	2	106.50	106.50	1	5,384	0.02%
2022/10/06	4	110.75	2	110.75	111.00	2	5,442	0.04%
2022/10/05	1	110.50	2	109.50	109.00	-1	5,454	-0.02%
2022/10/03	1	105.00	0	0.00	104.50	1	5,496	0.02%
2022/09/30	1	101.00	1	103.50	105.50	0	5,576	0.00%
2022/09/29	1.2	105.00	1	103.50	103.50	0.2	5,658	0.00%
2022/09/28	4	105.50	16	104.47	102.00	-12	5,722	-0.21%
2022/09/27	3	108.17	18	107.50	107.50	-15	5,773	-0.26%
2022/09/26	10	111.50	12	108.50	108.50	-2	5,793	-0.03%
2022/09/23	11	116.45	13	113.12	112.50	-2	5,900	-0.03%
2022/09/22	0	0.00	2	115.25	116.50	-2	5,955	-0.03%
2022/09/21	14	114.14	15	114.23	114.00	-1	5,995	-0.02%
2022/09/20	12.1	113.00	0	0.00	112.50	12.1	6,025	0.20%
2022/09/19	12	112.21	9	112.11	112.00	3	6,148	0.05%
2022/09/16	9	109.06	2	109.25	109.00	7	6,178	0.11%
2022/09/15	0	0.00	10	107.50	109.50	-10	6,317	-0.16%
2022/09/14	2	106.51	4	108.00	109.50	-2	6,459	-0.03%
2022/09/12	1	109.50	25	109.10	109.00	-24	6,682	-0.36%
2022/09/08	1	104.50	4	105.13	106.50	-3	6,844	-0.04%
2022/09/07	4	104.01	6	103.83	103.50	-2	7,045	-0.03%
2022/09/06	0.1	109.50	0	0.00	108.50	0.1	7,081	0.00%
2022/09/05	5	115.40	2	112.75	112.50	3	7,186	0.04%
2022/09/02	1	115.50	2	116.50	117.00	-1	7,256	-0.01%
2022/09/01	6	118.83	7	117.86	115.00	-1	7,378	-0.01%
2022/08/31	2	116.25	2	114.50	116.50	0	7,317	0.00%
2022/08/30	1	115.00	1	115.50	116.00	0	7,503	0.00%
2022/08/29	2	114.50	2	114.00	114.00	0	8,022	0.00%
2022/08/26	20	119.53	18	121.44	117.50	2	8,217	0.02%
2022/08/25	18	118.03	3	118.00	118.00	15	8,843	0.17%
2022/08/24	20	117.25	1	119.00	117.00	19	8,976	0.21%
2022/08/23	4	116.25	13	113.92	119.00	-9	9,484	-0.09%
2022/08/22	13	113.42	2	112.75	112.00	11	9,509	0.12%
2022/08/19	51	117.32	35	118.30	116.50	16	9,487	0.17%
2022/08/18	3	110.33	8	111.13	114.50	-5	9,186	-0.05%
2022/08/17	1	104.00	1	104.50	104.50	0	9,000	0.00%
2022/08/15	3	107.83	0	0.00	108.00	3	9,227	0.03%
2022/08/12	2	106.50	5	105.60	106.50	-3	9,262	-0.03%
2022/08/11	1	104.00	2	103.25	102.50	-1	9,248	-0.01%
2022/08/10	0	0.00	1	100.50	100.50	-1	9,266	-0.01%
2022/08/09	1	102.50	0	0.00	102.00	1	9,289	0.01%
2022/08/08	0	0.00	3	101.33	102.00	-3	9,303	-0.03%
2022/08/05	0.3	103.31	0	0.00	104.50	0.3	9,291	0.00%
2022/08/04	1	100.00	1	99.50	101.50	0	9,293	0.00%
2022/08/03	8	101.11	11	100.95	100.00	-3	9,299	-0.03%
2022/08/02	3.1	102.02	1	103.00	102.00	2.1	9,268	0.02%
2022/08/01	13.7	105.74	6	105.50	105.50	7.7	9,280	0.08%
2022/07/29	1	109.50	2	111.00	111.00	-1	9,384	-0.01%
2022/07/28	3	110.17	0	0.00	110.00	3	9,496	0.03%
2022/07/27	1	112.48	5	109.80	112.50	-4	9,425	-0.04%
2022/07/26	7	108.43	1.1	107.04	107.50	5.9	9,363	0.06%
2022/07/25	9	113.22	3	114.00	112.00	6	9,297	0.06%
2022/07/22	3	110.50	3	112.31	112.50	0	9,187	0.00%
2022/07/21	15	109.97	1	109.50	111.00	14	9,114	0.15%
2022/07/20	0	106.50	4	106.13	106.00	-4	9,007	-0.04%
2022/07/19	1	104.50	1	105.00	103.50	0	8,974	0.00%
2022/07/18	3	104.50	2	104.50	106.00	1	8,934	0.01%
2022/07/15	5	104.00	5	103.60	103.00	0	8,863	0.00%
2022/07/14	17.1	102.03	16	101.88	103.00	1.1	8,786	0.01%
2022/07/13	1	99.58	2	99.50	98.80	-1	8,681	-0.01%
2022/07/12	3	95.50	7	94.63	94.70	-4	8,629	-0.05%
2022/07/08	13	102.73	13	103.85	101.50	0	8,535	0.00%
2022/07/07	6	99.44	13	100.23	100.00	-7	8,457	-0.08%
2022/07/06	12.1	97.50	2	104.00	96.20	10.1	8,365	0.12%
2022/07/05	2	104.75	1	100.00	103.00	1	8,297	0.01%
2022/07/04	5	102.10	4	102.63	102.50	1	8,201	0.01%
2022/07/01	6	105.33	2	104.75	102.50	4	8,120	0.05%
2022/06/30	2.2	109.18	2	109.25	109.50	0.2	7,972	0.00%
2022/06/29	1	113.50	1	115.50	115.50	0	7,836	0.00%
2022/06/28	10	117.35	9	118.00	116.50	1	7,745	0.01%
2022/06/27	7	120.21	4	122.25	122.00	3	7,680	0.04%
2022/06/24	16	121.06	1	120.00	120.00	15	7,527	0.20%
2022/06/23	4	120.25	7	120.00	120.00	-3	7,435	-0.04%
2022/06/22	4	118.00	2	119.50	117.00	2	7,308	0.03%
2022/06/21	0	0.00	2	121.75	123.50	-2	7,196	-0.03%
2022/06/20	7.1	121.52	4	121.25	118.00	3.1	7,229	0.04%
2022/06/17	4.2	123.16	0	0.00	122.00	4.2	7,118	0.06%
2022/06/16	13	131.96	13	134.12	125.00	0	7,064	0.00%
2022/06/15	4	131.50	2	129.25	129.00	2	7,025	0.03%
2022/06/14	5	132.60	4	133.25	134.00	1	7,084	0.01%
2022/06/13	6.2	131.76	10	132.20	132.50	-3.8	6,955	-0.05%
2022/06/10	2	136.00	3	133.83	133.50	-1	6,900	-0.01%
2022/06/09	0	0.00	1	134.50	135.50	-1	6,731	-0.02%
2022/06/08	6	134.92	17	133.59	135.50	-11	6,649	-0.17%
2022/06/07	34.1	138.30	26	140.50	134.00	8.1	6,439	0.13%
2022/06/06	4.2	138.64	6	140.42	139.50	-1.8	5,902	-0.03%
2022/06/02	23	141.87	23.6	142.50	138.50	-0.6	5,674	-0.01%
2022/06/01	3	134.17	12	140.08	142.00	-9	4,842	-0.19%
2022/05/31	93	129.91	97	129.91	129.50	-4	4,620	-0.09%
2022/05/30	0	0.00	8	126.31	128.50	-8	3,995	-0.20%
2022/05/27	2	114.50	1	116.50	117.00	1	3,813	0.03%
2022/05/26	3	113.33	2	114.75	113.00	1	3,737	0.03%
2022/05/25	1	117.00	0	0.00	118.00	1	3,635	0.03%
2022/05/24	2	115.50	1	115.00	115.00	1	3,587	0.03%
2022/05/23	4.1	117.24	3	115.83	115.00	1.1	3,511	0.03%
2022/05/20	1	109.00	3	112.50	112.50	-2	3,360	-0.06%
2022/05/19	1	109.50	1	110.50	110.50	0	3,287	0.00%
2022/05/18	1	109.50	0	0.00	109.00	1	3,250	0.03%
2022/05/17	1	109.50	0	0.00	110.00	1	3,217	0.03%
2022/05/16	1	109.50	0	0.00	108.50	1	3,219	0.03%
2022/05/13	1	108.00	0	0.00	107.50	1	3,203	0.03%
2022/05/12	0	0.00	2	109.25	107.00	-2	3,230	-0.06%
2022/05/11	0	0.00	1	108.00	108.00	-1	3,274	-0.03%
2022/05/10	0	0.00	2.6	104.96	108.50	-2.6	3,309	-0.08%
2022/05/09	1	106.50	1	108.00	105.00	0	3,310	0.00%
2022/05/06	11	106.45	15	108.30	109.00	-4	3,255	-0.12%
2022/05/05	10	108.75	19	108.53	109.00	-9	3,061	-0.29%
2022/05/04	0	0.00	1.2	100.00	100.00	-1.2	2,919	-0.04%
2022/04/28	3	89.13	1	90.80	88.80	2	2,956	0.07%
2022/04/27	2.3	90.20	1	90.30	90.30	1.3	2,968	0.04%
2022/04/26	2	97.60	0	0.00	94.50	2	2,940	0.07%
2022/04/25	0	0.00	1	100.00	99.50	-1	2,915	-0.03%
2022/04/22	0	0.00	20	101.50	101.50	-20	2,913	-0.69%
2022/04/19	0.2	101.50	0	0.00	101.50	0.2	3,029	0.01%
2022/04/18	3	100.50	3	102.17	101.50	0	3,059	0.00%
2022/04/14	21	105.45	0	0.00	104.50	21	3,271	0.64%
2022/04/13	0	0.00	1	104.50	105.50	-1	3,424	-0.03%
2022/04/12	3	101.83	1	101.00	101.50	2	3,563	0.06%
2022/04/11	4	102.38	2	102.00	102.00	2	4,033	0.05%
2022/04/08	1	107.00	16	108.56	107.50	-15	4,669	-0.32%
2022/04/07	2.1	106.88	0	0.00	104.50	2.1	4,719	0.04%
2022/04/06	2	108.00	4	109.88	110.00	-2	4,726	-0.04%
2022/04/01	1	110.50	0	0.00	112.00	1	4,783	0.02%
2022/03/31	1	114.00	1	111.50	111.00	0	4,789	0.00%
2022/03/30	1	114.00	50	114.65	114.00	-49	4,785	-1.02%
2022/03/29	55	112.32	40	111.94	112.50	15	4,757	0.32%
2022/03/25	1	111.50	0	0.00	112.00	1	4,821	0.02%
2022/03/24	0	0.00	3	115.50	115.00	-3	4,831	-0.06%
2022/03/23	10	116.80	4	115.50	115.00	6	4,821	0.12%
2022/03/22	0	0.00	10	114.10	114.50	-10	4,731	-0.21%
2022/03/21	52	115.09	25	114.48	113.50	27	4,698	0.57%
2022/03/18	33	112.97	13	114.04	114.00	20	4,571	0.44%
2022/03/17	1	108.50	2	110.25	112.00	-1	4,381	-0.02%
2022/03/15	4	106.00	2.3	106.80	104.50	1.7	4,258	0.04%
2022/03/14	0	0.00	34	105.00	105.00	-34	4,295	-0.79%
2022/03/11	0	0.00	3	105.00	105.00	-3	4,410	-0.07%
2022/03/10	3	104.67	1	104.00	105.00	2	4,433	0.05%
2022/03/09	1	101.50	1	101.50	101.50	0	4,465	0.00%
2022/03/08	2	101.05	13	99.81	99.50	-11	4,506	-0.24%
2022/03/07	1.1	100.59	0	0.00	100.50	1.1	4,530	0.02%
2022/03/04	8	106.00	0	0.00	104.00	8	4,592	0.17%
2022/03/03	0	106.50	3	106.67	107.50	-3	4,639	-0.06%
2022/03/02	0.2	105.00	0	0.00	107.00	0.2	4,656	0.00%
2022/03/01	0.2	104.00	1	103.00	105.00	-0.8	4,669	-0.02%
2022/02/25	2	101.00	1	102.50	100.50	1	4,707	0.02%
2022/02/24	4	100.30	2	101.20	100.00	2	4,761	0.04%
2022/02/23	0	0.00	5	104.00	105.00	-5	4,784	-0.10%
2022/02/22	1	102.00	1	102.00	102.50	0	4,844	0.00%
2022/02/21	3	107.33	1	107.50	107.00	2	4,925	0.04%
2022/02/17	1	108.00	1	107.00	107.50	0	5,449	0.00%
2022/02/16	5	108.50	19	108.37	107.50	-14	5,636	-0.25%
2022/02/15	1	107.00	0	0.00	105.50	1	5,668	0.02%
2022/02/14	1	105.50	4	107.50	106.50	-3	5,841	-0.05%
2022/02/11	4	109.50	11	110.73	111.00	-7	5,846	-0.12%
2022/02/10	9	108.83	9	108.50	108.00	0	5,829	0.00%
2022/02/09	11	106.41	8	106.69	107.50	3	5,840	0.05%
2022/02/08	4	102.63	4	102.50	102.50	0	6,052	0.00%
2022/02/07	5	101.00	6	100.50	100.50	-1	6,398	-0.02%
2022/01/26	3	102.00	3	99.00	99.00	0	6,524	0.00%
2022/01/25	0	0.00	4	101.00	101.00	-4	6,685	-0.06%
2022/01/24	8	101.88	3	103.00	102.50	5	7,098	0.07%
2022/01/21	6.1	101.25	3	101.00	101.00	3.1	7,381	0.04%
2022/01/20	1	103.00	1	103.50	103.00	0	7,399	0.00%
2022/01/19	3	101.00	2	100.95	104.00	1	7,397	0.01%
2022/01/18	0	0.00	0.1	103.50	101.00	-0.1	7,460	0.00%
2022/01/17	0	0.00	1	103.00	103.50	-1	7,513	-0.01%
2022/01/14	2	99.20	1	99.03	99.50	1	7,580	0.01%
2022/01/13	4	100.13	9	100.68	101.00	-5	7,647	-0.06%
2022/01/12	0	0.00	4	98.70	98.90	-4	7,684	-0.05%
2022/01/11	1	102.50	1	101.50	101.00	0	7,749	0.00%
2022/01/10	3	104.17	1	102.50	104.00	2	7,785	0.03%
2022/01/07	11.1	104.86	10.6	106.57	103.00	0.5	7,876	0.01%
2022/01/06	36.6	113.12	3	115.95	111.50	33.6	7,712	0.44%
2022/01/05	25	118.36	6	118.92	117.00	19	7,612	0.25%
2022/01/04	44	123.11	40	122.55	121.00	4	7,481	0.05%
2022/01/03	17	121.62	29	123.10	123.00	-12	7,037	-0.17%
2021/12/30	5	114.00	4	113.13	114.00	1	6,408	0.02%
2021/12/29	1	109.50	0	0.00	109.50	1	6,357	0.02%
2021/12/28	2	112.00	13	111.54	112.00	-11	6,375	-0.17%
2021/12/24	5	110.10	3	109.67	108.50	2	6,380	0.03%
2021/12/23	13	111.42	1	112.50	110.50	12	6,389	0.19%
2021/12/22	3	111.00	1	111.00	111.00	2	6,403	0.03%
2021/12/21	2	111.25	10	112.15	112.50	-8	6,376	-0.13%
2021/12/20	2	111.25	1	110.00	111.50	1	6,317	0.02%
2021/12/17	7	110.50	0	0.00	108.50	7	6,275	0.11%
2021/12/16	3	110.67	6	110.33	111.00	-3	6,245	-0.05%
2021/12/14	0	0.00	5	103.50	103.00	-5	6,212	-0.08%
2021/12/13	0	0.00	3	106.00	105.50	-3	6,229	-0.05%
2021/12/10	0	0.00	3	107.00	107.00	-3	6,300	-0.05%
2021/12/09	4	110.50	0	0.00	108.00	4	6,327	0.06%
2021/12/08	2	112.75	4	113.00	111.50	-2	6,324	-0.03%
2021/12/07	10	112.60	7.2	111.18	110.00	2.8	6,279	0.05%
2021/12/06	4.2	107.62	4	107.75	108.00	0.2	6,202	0.00%
2021/12/03	1	107.50	16	109.88	110.00	-15	6,240	-0.24%
2021/12/02	6	107.58	0	0.00	106.50	6	6,317	0.09%
2021/12/01	9	106.61	6	107.92	109.50	3	6,490	0.05%
2021/11/30	5	106.90	0	0.00	107.50	5	6,584	0.08%
2021/11/29	3	106.00	32	102.14	105.00	-29	6,686	-0.43%
2021/11/26	5	103.50	6	104.67	103.00	-1	7,170	-0.01%
2021/11/25	4	106.00	1	107.50	106.00	3	7,680	0.04%
2021/11/24	2	105.00	3	106.00	108.00	-1	7,746	-0.01%
2021/11/23	1	106.50	3	107.50	107.00	-2	7,756	-0.03%
2021/11/22	15	111.97	3	112.17	111.50	12	7,789	0.15%
2021/11/19	1	113.50	2	114.50	114.00	-1	7,899	-0.01%
2021/11/18	5	115.00	8	113.69	113.00	-3	8,050	-0.04%
2021/11/17	28	118.63	30	118.77	116.00	-2	8,100	-0.02%
2021/11/16	10.2	112.08	23	113.33	114.50	-12.9	7,883	-0.16%
2021/11/15	31	111.76	7	111.36	111.00	24	7,889	0.30%
2021/11/12	1	108.00	3	110.00	110.00	-2	7,882	-0.03%
2021/11/11	15	110.07	16	110.31	108.00	-1	7,990	-0.01%
2021/11/10	1	109.00	1	108.50	109.50	0	7,972	0.00%
2021/11/09	9	107.06	7	107.36	106.50	2	8,086	0.02%
2021/11/08	23	105.78	5	105.50	105.00	18	8,172	0.22%
2021/11/05	26	111.10	17	110.03	109.50	9	8,241	0.11%
2021/11/04	76	109.35	93	110.52	114.00	-17	8,233	-0.21%
2021/11/03	13	104.81	19	104.97	104.00	-6	8,120	-0.07%
2021/11/02	25	102.74	13	102.50	103.00	12	8,208	0.15%
2021/11/01	120	109.26	106	109.73	108.50	14	8,265	0.17%	大買/大賣/
2021/10/29	27	102.75	38	100.60	104.50	-11	8,134	-0.14%
2021/10/28	4	94.90	14	96.13	95.00	-10	8,069	-0.12%
2021/10/27	0	0.00	1	94.20	94.30	-1	8,367	-0.01%
2021/10/26	0	0.00	13	92.12	91.90	-13	8,858	-0.15%
2021/10/25	12	94.43	1	94.50	95.00	11	9,203	0.12%
2021/10/22	9	94.14	14	94.18	94.60	-5	9,425	-0.05%
2021/10/21	6	93.43	6	93.08	92.00	0	9,740	0.00%
2021/10/20	2	91.90	0	0.00	93.00	2	10,221	0.02%
2021/10/19	11	91.47	2	92.20	92.30	9	10,853	0.08%
2021/10/18	2	87.75	0	0.00	89.00	2	10,786	0.02%
2021/10/15	1	87.90	8	89.39	87.40	-7	10,793	-0.06%
2021/10/14	5	81.50	9	82.27	83.00	-4	11,096	-0.04%
2021/10/13	4	82.25	4	82.20	80.20	0	11,457	0.00%
2021/10/12	6	86.18	1	85.90	86.40	5	11,491	0.04%
2021/10/08	12	85.73	6	84.88	84.90	6	11,571	0.05%
2021/10/07	1	85.30	26	85.16	86.00	-25	11,733	-0.21%
2021/10/06	10.1	82.64	19	82.77	80.10	-8.9	12,184	-0.07%
2021/10/05	1	81.30	2	82.30	82.30	-1	12,470	-0.01%
2021/10/04	26	81.82	8	81.39	78.00	18	12,523	0.14%
2021/10/01	3	81.90	2	81.90	81.00	1	12,637	0.01%
2021/09/30	0	0.00	0	84.70	86.30	0	12,804	0.00%
2021/09/29	6	85.03	4	84.08	83.50	2	13,256	0.02%
2021/09/28	7	88.14	4	88.70	88.10	3	13,840	0.02%
2021/09/27	6	90.95	6	91.27	90.10	0	14,190	0.00%
2021/09/23	1	90.40	6	90.10	89.60	-5	14,300	-0.03%
2021/09/22	2	89.80	0	0.00	89.90	2	14,379	0.01%
2021/09/17	2	89.50	5	91.50	91.70	-3	14,554	-0.02%
2021/09/16	11	90.59	21	90.06	89.50	-10	14,684	-0.07%
2021/09/15	6	91.82	0	0.00	90.50	6	14,736	0.04%
2021/09/14	7	96.76	6	95.40	95.20	1	14,778	0.01%
2021/09/13	5	98.90	2	98.00	97.00	3	14,781	0.02%
2021/09/10	2	100.30	8	100.31	99.20	-6	14,827	-0.04%
2021/09/09	3	96.90	2	98.20	98.70	1	14,969	0.01%
2021/09/08	2	98.65	4.1	97.10	95.10	-2.1	15,006	-0.01%
2021/09/07	13	99.47	7	101.76	99.00	6	15,080	0.04%
2021/09/06	22	110.91	24	110.31	107.50	-2	15,011	-0.01%
2021/09/03	48	109.13	50	108.93	107.50	-2	14,988	-0.01%
2021/09/02	7	108.29	5	107.60	106.00	2	15,287	0.01%
2021/09/01	137.1	112.14	109.1	112.49	112.50	28	15,216	0.18%	大買/大賣/
2021/08/31	19	107.45	43	110.02	111.50	-24	14,733	-0.16%
2021/08/30	5	101.80	6	101.83	101.50	-1	14,232	-0.01%
2021/08/27	6	99.70	11	99.82	98.00	-5	14,204	-0.04%
2021/08/26	7	100.73	2	101.25	100.00	5	14,209	0.04%
2021/08/25	21	103.55	6	103.75	102.50	15	14,202	0.11%
2021/08/24	7	102.00	8	102.19	102.00	-1	14,278	-0.01%
2021/08/23	4	100.20	6	100.40	99.90	-2	14,228	-0.01%
2021/08/20	4	96.75	4	96.55	96.10	0	14,188	0.00%
2021/08/19	13	96.58	10	95.93	93.00	3	14,048	0.02%
2021/08/18	7	97.57	8	93.61	99.50	-1	13,953	-0.01%
2021/08/17	9	95.77	5	96.72	93.80	4	13,857	0.03%
2021/08/16	9	99.99	1	99.90	100.00	8	13,743	0.06%
2021/08/13	19	101.27	19	101.19	98.30	0	13,607	0.00%
2021/08/12	5	106.90	4	107.25	106.50	1	13,449	0.01%
2021/08/11	2	105.50	4	104.13	103.50	-2	13,342	-0.01%
2021/08/10	5.1	107.51	11	107.41	108.00	-5.9	13,247	-0.04%
2021/08/09	20	109.25	10	109.75	108.00	10	13,046	0.08%
2021/08/06	17.2	120.48	10	119.55	119.50	7.2	12,877	0.06%
2021/08/05	12	124.58	23	124.20	126.50	-11	12,733	-0.09%
2021/08/04	18	124.06	13.6	123.17	122.00	4.5	12,643	0.04%
2021/08/03	15	129.00	15	128.50	129.00	0	12,443	0.00%
2021/08/02	22	125.61	14	128.00	129.00	8	12,241	0.07%
2021/07/30	24	129.27	24	128.17	122.50	0	11,960	0.00%
2021/07/29	16	121.31	20	124.95	129.50	-4	11,462	-0.03%
2021/07/28	14	121.25	10.3	119.01	118.00	3.7	11,060	0.03%
2021/07/27	17.3	130.91	13	130.92	131.00	4.3	10,822	0.04%
2021/07/26	12.1	128.05	14	127.89	128.50	-1.9	10,455	-0.02%
2021/07/23	23.4	120.42	31	120.42	124.50	-7.6	9,908	-0.08%
2021/07/22	3	116.50	0.6	116.50	116.50	2.4	9,242	0.03%
2021/07/21	0	0.00	5.1	106.00	106.00	-5.1	9,272	-0.05%
2021/07/20	27.2	99.61	16	99.11	96.40	11.2	9,293	0.12%
2021/07/19	13	96.00	29	97.00	100.50	-16	9,196	-0.17%
2021/07/16	5	93.46	3	92.60	91.60	2	9,152	0.02%
2021/07/15	3	91.20	1	91.50	91.70	2	9,313	0.02%
2021/07/14	12.6	90.92	6.1	91.48	92.00	6.5	9,742	0.07%
2021/07/13	25	96.21	22	96.60	90.50	3	9,925	0.03%
2021/07/12	19	94.61	16	93.80	92.10	3	9,792	0.03%
2021/07/09	1	88.10	2.1	88.38	89.20	-1.1	9,648	-0.01%
2021/07/08	12.1	89.66	14.2	89.27	87.90	-2.1	9,818	-0.02%
2021/07/07	16.3	88.96	14	88.51	87.80	2.3	9,891	0.02%
2021/07/06	11	89.69	19	89.51	87.50	-8	9,768	-0.08%
2021/07/05	20	86.21	21.2	87.17	90.10	-1.2	9,411	-0.01%
2021/07/02	12	80.25	23.2	80.32	82.90	-11.2	8,978	-0.12%
2021/07/01	11	75.08	8	74.36	75.40	3	9,001	0.03%
2021/06/30	5.1	76.55	14.1	77.12	76.90	-9	8,982	-0.10%
2021/06/29	4.3	77.07	1.1	76.23	75.60	3.1	9,002	0.03%
2021/06/28	8	76.81	13	76.11	77.50	-5	9,085	-0.06%
2021/06/25	17.1	75.04	12	74.80	75.70	5.1	9,051	0.06%
2021/06/24	4	73.90	3	73.20	73.20	1	9,138	0.01%
2021/06/23	2	72.10	12	72.16	73.50	-10	9,158	-0.11%
2021/06/22	2	69.80	3	70.53	69.40	-1	9,395	-0.01%
2021/06/21	10	70.52	3	70.87	69.80	7	9,391	0.07%
2021/06/18	23	74.43	5	74.42	73.70	18	9,390	0.19%
2021/06/17	3	72.00	1	72.10	72.50	2	9,282	0.02%
2021/06/16	11	72.23	10	71.15	72.00	1	9,499	0.01%
2021/06/15	9	70.67	9	71.04	70.80	0	9,433	0.00%
2021/06/11	9	70.29	4	70.55	70.40	5	9,510	0.05%
2021/06/10	12	71.28	21	71.41	70.40	-9	10,042	-0.09%
2021/06/09	1	67.40	10	66.80	66.70	-9	10,067	-0.09%
2021/06/08	0	0.00	3	66.43	65.30	-3	10,057	-0.03%
2021/06/07	3	64.83	0	0.00	64.90	3	10,019	0.03%
2021/06/04	5	67.10	1	68.00	66.70	4	9,968	0.04%
2021/06/03	0	0.00	4	67.03	66.80	-4	9,928	-0.04%
2021/06/02	2	65.65	1	66.60	65.50	1	9,873	0.01%
2021/06/01	9	68.38	1	68.00	67.90	8	9,790	0.08%
2021/05/31	6	66.95	9	67.38	68.30	-3	9,589	-0.03%
2021/05/28	5	63.52	2	62.70	62.10	3	9,445	0.03%
2021/05/27	1	62.70	3	62.23	62.00	-2	9,413	-0.02%
2021/05/26	4	61.60	2	62.15	61.30	2	9,410	0.02%
2021/05/25	2	62.60	4	62.38	62.00	-2	9,403	-0.02%
2021/05/24	2	59.95	1	59.00	60.20	1	9,372	0.01%
2021/05/21	2	56.95	4	58.13	59.10	-2	9,342	-0.02%
2021/05/20	1	57.30	0	0.00	55.80	1	9,406	0.01%
2021/05/19	4	57.18	4	58.03	58.50	0	9,444	0.00%
2021/05/18	6	54.62	3	55.93	57.30	3	9,418	0.03%
2021/05/17	2	54.30	21	55.11	52.10	-19	9,394	-0.20%
2021/05/14	3	61.53	1	59.90	57.80	2	9,352	0.02%
2021/05/13	1	61.30	2	61.60	60.00	-1	9,291	-0.01%
2021/05/12	13	61.35	9	62.30	60.10	4	9,227	0.04%
2021/05/11	17	65.05	10	64.51	63.50	7	9,090	0.08%
2021/05/10	3	71.33	0	0.00	70.50	3	9,024	0.03%
2021/05/07	1	72.70	3.7	70.65	74.80	-2.7	9,028	-0.03%
2021/05/06	5	69.99	4	69.50	69.60	1	8,992	0.01%
2021/05/05	1	73.50	0	0.00	70.00	1	8,999	0.01%
2021/05/04	6	70.70	3	71.47	74.00	3	9,026	0.03%
2021/05/03	4	77.60	1	80.00	77.40	3	9,009	0.03%
2021/04/29	0	0.00	5	83.00	81.10	-5	9,069	-0.06%
2021/04/28	3	81.17	1	83.00	82.00	2	9,119	0.02%
2021/04/27	5	79.64	1	80.50	79.50	4	9,182	0.04%
2021/04/26	21	83.24	6	84.67	82.60	15	9,326	0.16%
2021/04/23	53	82.71	97.3	82.76	86.40	-44.3	9,285	-0.48%
2021/04/22	48	80.06	20	83.48	79.70	28	9,037	0.31%
2021/04/21	38	80.37	35.1	80.55	79.90	2.9	8,824	0.03%
2021/04/20	44	79.22	37	78.32	79.00	7	8,598	0.08%
2021/04/19	15	73.64	20	75.02	76.50	-5	8,132	-0.06%
2021/04/16	8	66.96	11	68.05	69.60	-3	7,791	-0.04%
2021/04/15	8	63.28	4	63.60	63.30	4	7,526	0.05%
2021/04/14	8.5	62.58	10.1	62.87	62.00	-1.6	7,463	-0.02%
2021/04/13	4	61.98	10	62.00	61.90	-6	7,768	-0.08%
2021/04/12	13	60.27	10	59.38	60.50	3	7,568	0.04%
2021/04/09	5	60.20	1	60.00	60.00	4	7,649	0.05%
2021/04/08	6	61.97	9	61.90	61.80	-3	7,673	-0.04%
2021/04/07	8	61.93	13	61.45	61.50	-5	7,607	-0.07%
2021/04/06	3	57.33	1	57.80	57.80	2	7,339	0.03%
2021/04/01	20	58.03	12	57.91	57.40	8	7,523	0.11%
2021/03/31	6	59.80	4	61.28	58.90	2	8,008	0.02%
2021/03/30	10.1	59.61	22	59.61	59.00	-11.9	8,018	-0.15%
2021/03/29	9	59.34	6	59.98	59.50	3	8,400	0.04%
2021/03/26	4	58.40	6	57.57	57.10	-2	8,614	-0.02%
2021/03/25	28	58.10	16	58.24	56.90	12	9,155	0.13%
2021/03/24	7	56.21	6	55.93	55.50	1	9,500	0.01%
2021/03/23	6	57.47	5	57.16	55.60	1	9,648	0.01%
2021/03/22	1	57.00	0	0.00	56.80	1	9,865	0.01%
2021/03/19	6	57.72	11	57.39	58.40	-5	10,337	-0.05%
2021/03/18	1	56.20	3	55.30	55.40	-2	10,389	-0.02%
2021/03/17	6	56.68	21	55.90	56.10	-15	10,372	-0.14%
2021/03/16	41	58.50	34	57.87	56.30	7	10,286	0.07%
2021/03/15	14	55.86	61	56.05	58.00	-47	9,652	-0.49%
2021/03/12	5	51.88	4	51.45	52.80	1	9,297	0.01%
2021/03/11	2	49.65	1	50.50	50.00	1	9,257	0.01%
2021/03/10	0	0.00	1	48.50	48.25	-1	9,307	-0.01%
2021/03/09	1	47.75	1	47.70	47.70	0	9,562	0.00%
2021/03/08	1	50.90	0	0.00	49.00	1	9,592	0.01%
2021/03/05	1	50.30	2	50.45	49.70	-1	9,684	-0.01%
2021/03/04	4	50.73	1	52.10	50.50	3	9,753	0.03%
2021/03/03	4	50.98	7	50.91	51.30	-3	9,888	-0.03%
2021/03/02	34	52.72	6	52.48	51.30	28	10,766	0.26%
2021/02/26	1	51.50	2	52.00	51.40	-1	11,028	-0.01%
2021/02/25	6	52.18	4	51.40	51.20	2	11,114	0.02%
2021/02/24	5	51.86	11	51.89	51.70	-6	11,160	-0.05%
2021/02/23	0	0.00	3	51.73	51.10	-3	11,185	-0.03%
2021/02/22	15	51.42	5	52.02	51.80	10	11,186	0.09%
2021/02/19	2	50.13	7	50.36	51.00	-5	11,118	-0.04%
2021/02/18	4	48.21	3	48.35	49.15	1	11,114	0.01%
2021/02/17	0	0.00	1	47.40	48.80	-1	11,193	-0.01%
2021/02/05	19	45.41	0	0.00	45.15	19	11,257	0.17%
2021/02/02	0	0.00	3	46.35	46.60	-3	11,821	-0.03%
2021/01/27	2	49.30	3	49.30	49.60	-1	12,100	-0.01%
2021/01/26	14	50.85	0	0.00	49.95	14	12,120	0.12%
2021/01/25	8	50.89	5	51.12	51.30	3	12,157	0.02%
2021/01/22	3	50.87	3	50.32	51.10	0	12,198	0.00%
2021/01/21	4	48.88	9.1	49.69	48.65	-5.1	12,181	-0.04%
2021/01/20	15	51.13	11	50.81	50.10	4	12,378	0.03%
2021/01/19	20	53.40	29	53.78	52.80	-9	12,384	-0.07%
2021/01/18	2	51.50	4.2	50.83	52.20	-2.2	12,257	-0.02%
2021/01/15	6	52.85	2	52.05	52.10	4	12,308	0.03%
2021/01/14	13	52.76	21	53.34	53.60	-8	12,316	-0.06%
2021/01/13	6	51.68	1	51.20	51.60	5	12,360	0.04%
2021/01/12	17	51.47	6	53.00	50.90	11	12,425	0.09%
2021/01/11	16	52.33	1	52.20	52.80	15	12,655	0.12%
2021/01/08	7	52.74	4	52.35	51.80	3	13,263	0.02%
2021/01/07	11	54.07	6	53.60	53.40	5	13,330	0.04%
2021/01/06	8	54.95	8	55.43	53.00	0	13,483	0.00%
2021/01/05	2	52.50	3	52.73	52.70	-1	13,225	-0.01%
2021/01/04	11.1	52.93	4	53.00	53.50	7.1	13,785	0.05%
2020/12/31	12	52.86	16	52.77	52.90	-4	14,519	-0.03%
2020/12/30	12	51.59	6	52.13	51.60	6	14,780	0.04%
2020/12/29	5	51.80	8	52.18	51.30	-3	14,746	-0.02%
2020/12/28	6	53.13	3	53.63	52.40	3	14,743	0.02%
2020/12/25	21	53.30	27	53.52	53.00	-6	14,552	-0.04%
2020/12/24	6	51.97	6	51.30	50.90	0	14,081	0.00%
2020/12/23	20.2	52.01	20	51.91	51.20	0.2	13,990	0.00%
2020/12/22	8	50.74	29	52.28	50.80	-21	13,700	-0.15%
2020/12/21	16	50.43	33	50.80	52.90	-17	13,544	-0.13%
2020/12/18	28	49.54	60	49.37	48.15	-32	13,298	-0.24%
2020/12/17	17	45.97	2	46.18	46.50	15	13,354	0.11%
2020/12/16	16	46.16	2	45.40	45.70	14	13,711	0.10%
2020/12/15	57	47.76	27	48.00	44.65	30	13,772	0.22%
2020/12/14	11	47.00	16	48.53	49.40	-5	13,220	-0.04%
2020/12/11	0	0.00	3.1	44.37	44.95	-3.1	12,873	-0.02%
2020/12/10	2	44.20	4	43.76	44.70	-2	12,807	-0.02%
2020/12/09	7	45.47	1	45.35	45.35	6	12,742	0.05%
2020/12/07	2	43.35	15	43.56	43.35	-13	12,547	-0.10%
2020/12/04	14	45.14	7	44.79	44.60	7	12,490	0.06%
2020/12/03	31	45.51	27	46.20	45.25	4	12,427	0.03%
2020/12/02	3	45.23	5	44.79	44.45	-2	12,171	-0.02%
2020/12/01	7	44.32	7	44.24	45.15	0	12,125	0.00%
2020/11/30	1	44.85	17	44.98	44.75	-16	12,054	-0.13%
2020/11/27	11	46.07	7	46.31	45.80	4	12,014	0.03%
2020/11/26	88	47.80	87	47.58	46.60	1	11,865	0.01%
2020/11/25	28.1	43.58	32	44.06	46.20	-3.9	10,989	-0.04%
2020/11/24	4	43.00	1	43.50	42.00	3	10,673	0.03%
2020/11/23	4	42.35	7	42.49	42.60	-3	10,663	-0.03%
2020/11/20	0	0.00	3	42.13	42.15	-3	10,739	-0.03%
2020/11/19	3	41.10	0	0.00	40.70	3	10,697	0.03%
2020/11/18	10	40.60	12	40.70	40.55	-2	10,809	-0.02%
2020/11/17	3	41.00	8	40.68	40.70	-5	10,776	-0.05%
2020/11/16	4	42.25	2	42.40	41.05	2	10,733	0.02%
2020/11/13	3	42.77	3	42.98	42.05	0	10,637	0.00%
2020/11/12	14	43.56	5	43.87	42.55	9	10,542	0.09%
2020/11/11	6	42.43	11	42.42	42.50	-5	10,249	-0.05%
2020/11/10	24	42.90	15	42.97	42.25	9	10,302	0.09%
2020/11/09	10	42.23	24	42.89	43.80	-14	10,155	-0.14%
2020/11/06	2	41.00	5	40.77	40.80	-3	9,901	-0.03%
2020/11/05	1	40.50	3	40.83	41.00	-2	9,856	-0.02%
2020/11/04	5	40.53	2	40.35	40.30	3	9,819	0.03%
2020/11/03	2	40.10	19	39.72	40.50	-17	9,778	-0.17%
2020/11/02	8	38.93	10	38.70	38.95	-2	9,719	-0.02%
2020/10/30	16	41.38	2	41.20	40.10	14	9,624	0.15%
2020/10/29	2	40.65	7	40.86	41.00	-5	9,536	-0.05%
2020/10/28	18	42.85	13	42.25	42.20	5	9,447	0.05%
2020/10/27	3	41.67	1	41.85	42.30	2	9,165	0.02%
2020/10/26	1	41.90	4	41.19	40.95	-3	9,050	-0.03%
2020/10/23	5	41.41	0	0.00	41.20	5	8,939	0.06%
2020/10/22	16	41.75	10	41.50	41.50	6	8,835	0.07%
2020/10/21	38	43.39	60	43.22	42.55	-22	8,719	-0.25%
2020/10/20	24	42.79	0	0.00	42.30	24	8,530	0.28%
2020/10/19	24	42.35	21	43.10	43.20	3	8,423	0.04%
2020/10/16	40	45.50	29	44.99	41.40	11	8,114	0.14%
2020/10/15	5	43.55	2	43.85	43.65	3	7,442	0.04%
2020/10/14	17	44.25	3	44.47	43.70	14	7,267	0.19%
2020/10/13	7	43.49	10	43.88	44.05	-3	7,006	-0.04%
2020/10/12	4	43.60	6	42.42	43.00	-2	6,678	-0.03%
2020/10/08	166	40.23	167	39.65	41.20	-1	6,058	-0.02%	大買/大賣/
2020/10/07	11	38.33	4	38.80	39.35	7	5,172	0.14%
2020/10/06	2	35.55	0	0.00	35.80	2	4,764	0.04%
2020/10/05	0	0.00	2	34.50	35.30	-2	4,679	-0.04%
2020/09/30	9	32.98	7	33.31	33.50	2	4,562	0.04%
2020/09/29	2	33.28	4	32.70	32.55	-2	4,516	-0.04%
2020/09/28	15	34.60	2	34.30	34.30	13	4,508	0.29%
2020/09/25	14	34.48	20	34.24	34.60	-6	4,452	-0.13%
2020/09/24	14	36.83	20	36.42	36.30	-6	4,221	-0.14%
2020/09/23	42	36.78	44	36.59	36.25	-2	3,918	-0.05%
2020/09/22	40	35.86	35	36.07	37.10	5	3,531	0.14%
2020/09/21	16	34.29	13	34.92	35.35	3	2,783	0.11%
2020/09/18	3	32.15	17	31.79	32.15	-14	2,251	-0.62%
2020/09/17	0	0.00	3	29.25	29.25	-3	1,935	-0.16%
2020/09/15	0	0.00	1	28.90	28.95	-1	1,920	-0.05%
2020/09/04	5	29.56	0	0.00	29.60	5	1,943	0.26%
2020/09/02	0	0.00	1	30.55	30.75	-1	2,006	-0.05%
2020/09/01	3	30.00	20	29.91	29.90	-17	2,010	-0.85%
2020/08/31	21	29.30	0	0.00	29.30	21	1,989	1.06%
2020/08/28	2	30.00	1	30.00	30.00	1	1,961	0.05%
2020/08/26	4	30.78	4	30.89	31.45	0	1,811	0.00%
2020/08/25	5	29.16	1	29.30	29.20	4	1,644	0.24%
2020/08/24	1	29.55	0	0.00	29.80	1	1,579	0.06%
2020/08/19	0	0.00	3	29.00	28.15	-3	1,399	-0.21%
2020/08/17	0	0.00	2	29.50	29.35	-2	1,371	-0.15%
2020/08/14	4	30.33	5	30.05	29.90	-1	1,341	-0.07%
2020/08/10	0	28.20	1	29.10	28.40	-1	1,138	-0.09%
2020/08/04	0	0.00	2	27.60	27.55	-2	1,120	-0.18%
2020/07/24	9	27.70	0	0.00	27.30	9	1,146	0.79%
2020/07/23	2	28.50	0	0.00	28.35	2	1,139	0.18%
2020/07/15	1	28.00	0	0.00	27.75	1	1,106	0.09%
2020/07/10	2	28.70	0	0.00	28.30	2	1,094	0.18%
2020/07/09	0	0.00	3	30.00	29.60	-3	1,080	-0.28%
2020/07/07	1	31.85	2	30.25	29.55	-1	1,044	-0.10%
2020/07/06	1	30.15	11	30.25	30.60	-10	943	-1.06%
2020/07/02	1	28.95	0	0.00	29.10	1	864	0.12%
2020/07/01	1	28.75	1	29.00	28.80	0	846	0.00%
2020/06/29	0	0.00	2	28.55	28.80	-2	801	-0.25%
2020/06/24	0	0.00	2	29.03	29.05	-2	774	-0.26%
2020/06/23	0	0.00	2	27.60	27.60	-2	722	-0.28%
2020/06/18	5	27.81	0	0.00	27.55	5	693	0.72%
2020/06/15	1	27.15	0	0.00	26.45	1	675	0.15%
2020/06/12	1	27.10	0	0.00	27.10	1	670	0.15%
2020/06/11	1	27.65	0	0.00	27.30	1	667	0.15%
2020/06/10	1	28.15	0	0.00	28.20	1	651	0.15%
2020/06/09	6	29.28	4	29.28	28.75	2	650	0.31%
2020/06/08	2	28.45	3	28.82	29.05	-1	558	-0.18%
2020/06/05	0	0.00	2	26.25	26.45	-2	509	-0.39%
2020/06/04	0	0.00	2	25.90	25.95	-2	501	-0.40%
2020/05/20	0	0.00	2	25.60	25.25	-2	460	-0.43%
2020/05/08	0	0.00	1	25.30	25.40	-1	441	-0.23%
2020/05/07	2	25.80	0	0.00	25.70	2	435	0.46%
2020/05/05	2	24.33	1	24.40	24.60	1	410	0.24%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/07	1	18.90	0	0.00	18.95	1	400	0.25%
2020/03/24	0	0.00	1	16.40	16.45	-1	432	-0.23%
2020/03/17	0	0.00	1	17.10	16.90	-1	631	-0.16%
2020/03/09	0	0.00	2	25.00	24.60	-2	827	-0.24%
2020/03/04	0	0.00	13	25.85	26.20	-13	816	-1.59%
2020/02/27	13	25.80	0	0.00	25.10	13	809	1.61%
2020/02/11	2	25.30	0	0.00	25.20	2	770	0.26%
2020/01/15	2	28.50	0	0.00	28.45	2	929	0.22%
2019/12/30	0	0.00	1	30.05	30.05	-1	974	-0.10%
2019/12/27	0.1	30.05	0	0.00	30.05	0.1	968	0.01%
2019/12/17	3	31.92	9	30.92	30.90	-6	924	-0.65%
2019/12/16	1	30.45	1	30.65	30.50	0	867	0.00%
2019/12/10	2	29.20	1	29.70	29.70	1	786	0.13%
2019/12/09	6	29.25	76	29.48	29.20	-70	685	-10.21%
2019/12/03	0	0.00	4	27.05	27.10	-4	562	-0.71%
2019/12/02	0	26.70	0	0.00	27.05	0	565	0.00%
2019/11/29	0.1	27.35	2	27.90	27.35	-1.9	569	-0.34%
2019/11/08	50	28.55	0	0.00	28.50	50	700	7.14%
2019/11/07	1.1	28.41	0	0.00	28.50	1.1	702	0.16%
2019/11/06	2	29.20	0	0.00	29.10	2	695	0.29%
2019/10/31	0.1	29.10	0	0.00	29.10	0.1	691	0.01%
2019/10/25	1	30.00	1	30.50	30.50	0	613	0.00%
2019/10/17	2	28.10	0	0.00	28.25	2	577	0.35%
2019/10/03	2	27.55	0	0.00	27.75	2	625	0.32%
2019/10/02	17	27.75	1	28.10	27.75	16	633	2.52%
2019/09/27	1	27.20	0	0.00	27.15	1	629	0.16%
2019/09/20	1	29.20	1	28.90	28.80	0	619	0.00%
2019/09/19	0	0.00	9	29.06	29.20	-9	610	-1.47%
2019/09/16	2	27.50	0	0.00	27.35	2	564	0.35%
2019/09/11	5	27.70	0	0.00	27.70	5	568	0.88%
2019/09/02	1	29.00	0	0.00	29.10	1	563	0.18%
2019/08/20	6	29.71	2	29.43	29.40	4	509	0.78%
2019/08/01	0	0.00	1	28.00	27.90	-1	455	-0.22%
2019/07/24	1	29.60	2	29.63	29.50	-1	472	-0.21%
2019/07/23	1	29.15	0	0.00	28.80	1	433	0.23%
2019/07/18	1	29.10	0	0.00	29.05	1	428	0.23%
2019/07/16	0	0.00	1	29.80	29.80	-1	396	-0.25%
2019/07/02	0	0.00	5	26.80	26.90	-5	456	-1.10%
2019/06/24	0	0.00	2	26.55	26.35	-2	461	-0.43%
2019/04/29	1	28.45	0	0.00	28.35	1	726	0.14%
2019/04/26	0	0.00	6	29.20	29.15	-6	778	-0.77%
2019/04/25	2	29.70	0	0.00	29.50	2	783	0.26%
2019/04/22	0	0.00	1	30.40	30.10	-1	833	-0.12%
2019/04/19	2	30.15	1	29.90	30.05	1	839	0.12%
2019/04/18	3	31.33	0	0.00	30.20	3	835	0.36%
2019/04/17	2	31.45	0	0.00	31.30	2	832	0.24%
2019/04/16	4	30.88	0	0.00	31.30	4	777	0.51%
2019/04/15	1	29.50	0	0.00	29.40	1	750	0.13%
2019/04/08	2	30.05	0	0.00	30.25	2	802	0.25%
2019/04/02	0	0.00	1	29.20	29.30	-1	812	-0.12%
2019/03/25	0	0.00	8	29.05	29.10	-8	889	-0.90%
2019/03/21	7	30.08	0	0.00	30.10	7	914	0.77%
2019/03/20	6	29.93	0	0.00	29.80	6	990	0.61%
2019/03/08	2	31.10	0	0.00	31.15	2	1,327	0.15%
2019/03/05	1	32.30	0	0.00	32.30	1	1,442	0.07%
2019/02/26	0	0.00	1	32.85	32.25	-1	1,536	-0.07%
2019/02/25	1	33.20	1	33.20	32.90	0	1,600	0.00%
2019/02/21	1	32.60	4	32.55	32.55	-3	1,601	-0.19%
2019/02/19	0	0.00	5	33.72	33.25	-5	1,593	-0.31%
2019/02/15	0	0.00	3	32.23	33.05	-3	1,587	-0.19%
2019/02/14	2	33.70	1	33.40	32.95	1	1,575	0.06%
2019/02/13	0	0.00	1	32.10	32.10	-1	1,523	-0.07%
2019/02/11	1	31.15	0	0.00	31.15	1	1,492	0.07%
2019/01/29	3	30.45	0	0.00	30.40	3	1,518	0.20%
2019/01/28	1	30.95	0	0.00	31.00	1	1,525	0.07%
2019/01/21	0	31.00	0	0.00	31.00	0	1,553	0.00%
2019/01/18	1	31.30	1	31.10	31.10	0	1,541	0.00%
2019/01/16	0	0.00	2	30.70	30.70	-2	1,499	-0.13%
2019/01/15	1	30.30	0	0.00	30.30	1	1,479	0.07%
2018/12/28	1	31.00	0	0.00	30.95	1	1,520	0.07%
2018/12/27	1	30.25	0	0.00	29.85	1	1,528	0.07%
2018/12/19	1	31.00	0	0.00	30.90	1	1,633	0.06%
2018/12/17	0	0.00	1	33.10	32.85	-1	1,690	-0.06%
2018/12/13	4	34.69	5	34.15	34.05	-1	1,671	-0.06%
2018/12/12	3	33.57	1	33.85	34.75	2	1,598	0.13%
2018/12/06	2	33.35	13	31.46	31.00	-11	1,502	-0.73%
2018/12/05	12	33.82	2	34.28	33.65	10	1,477	0.68%
2018/12/04	1	33.85	1	33.00	32.80	0	1,404	0.00%
2018/12/03	13	33.43	2	33.45	33.40	11	1,405	0.78%
2018/11/30	1	32.00	2	32.10	32.15	-1	1,372	-0.07%
2018/11/29	0	0.00	1	32.20	31.60	-1	1,357	-0.07%
2018/11/28	3	32.58	1	32.35	32.40	2	1,331	0.15%
2018/11/15	1	29.85	0	0.00	29.15	1	1,293	0.08%
2018/11/13	0	0.00	1	28.20	28.70	-1	1,296	-0.08%
2018/11/07	0	0.00	2	29.95	30.25	-2	1,430	-0.14%
2018/11/02	1	29.75	3	29.92	29.90	-2	1,565	-0.13%
2018/11/01	2	29.75	0	0.00	29.65	2	1,568	0.13%
2018/10/25	2	26.95	10	27.43	26.60	-8	1,752	-0.46%
2018/10/23	0	0.00	2	30.50	30.00	-2	1,836	-0.11%
2018/10/19	1	29.60	1	30.00	30.45	0	2,012	0.00%
2018/10/11	1	29.70	0	0.00	29.70	1	2,622	0.04%
2018/10/03	1	38.60	0	0.00	38.00	1	3,235	0.03%
2018/10/01	1	39.15	0	0.00	39.70	1	3,370	0.03%
2018/09/28	1	39.20	0	0.00	39.30	1	3,492	0.03%
2018/09/26	2	40.80	1	40.80	39.60	1	3,666	0.03%
2018/09/25	1	40.90	0	0.00	41.50	1	3,821	0.03%
2018/09/07	0	0.00	1	40.15	38.60	-1	4,273	-0.02%
2018/09/03	1	42.90	0	0.00	41.35	1	5,702	0.02%
2018/08/31	1	44.05	1	44.20	44.05	0	6,041	0.00%
2018/08/30	1	43.10	2	43.13	43.70	-1	6,213	-0.02%
2018/08/29	3	43.78	0	0.00	42.95	3	6,248	0.05%
2018/08/28	6	42.62	2	42.25	42.20	4	6,247	0.06%
2018/08/22	2	42.68	0	0.00	42.00	2	6,918	0.03%
2018/08/20	0	0.00	2	42.28	42.30	-2	7,321	-0.03%
2018/08/17	2	44.85	0	0.00	42.60	2	7,522	0.03%
2018/08/15	2	41.85	0	0.00	42.00	2	7,619	0.03%
2018/08/14	2	42.00	0	0.00	43.30	2	7,595	0.03%
2018/08/13	1	42.40	1	43.00	42.30	0	7,567	0.00%
2018/08/10	1	45.10	0	0.00	43.55	1	7,510	0.01%
2018/08/08	2	47.65	0	0.00	46.65	2	7,409	0.03%
2018/08/06	1	47.00	0	0.00	47.20	1	7,315	0.01%
2018/08/03	2	46.08	0	0.00	46.80	2	7,306	0.03%
2018/08/02	4	46.20	0	0.00	46.00	4	7,270	0.06%
2018/08/01	1	48.20	0	0.00	47.80	1	7,235	0.01%
2018/07/31	0	0.00	1	47.65	47.55	-1	7,208	-0.01%
2018/07/30	1	49.60	1	48.40	48.40	0	7,157	0.00%
2018/07/27	1	50.40	0	0.00	50.40	1	7,101	0.01%
2018/07/26	1	50.00	0	0.00	50.10	1	7,045	0.01%
2018/07/25	0	0.00	1	50.50	50.50	-1	6,913	-0.01%
2018/07/24	1	51.00	2	51.15	50.50	-1	6,842	-0.01%
2018/07/23	1	46.25	0	0.00	48.50	1	6,648	0.02%
2018/07/19	3	48.37	2	48.80	48.80	1	6,510	0.02%
2018/07/18	2	47.68	6	47.58	48.90	-4	6,452	-0.06%
2018/07/17	17	54.42	8	53.68	50.40	9	6,275	0.14%
2018/07/16	4	54.38	2	55.30	55.50	2	5,936	0.03%
2018/07/13	6	50.75	4	50.70	50.50	2	5,845	0.03%
2018/07/12	2	49.80	2	49.90	50.20	0	5,792	0.00%
2018/07/11	4	49.28	4	49.86	48.90	0	5,753	0.00%
2018/07/10	1	48.90	1	47.90	49.85	0	5,666	0.00%
2018/07/09	4	48.54	6	49.13	47.80	-2	5,599	-0.04%
2018/07/06	4	47.38	1	48.60	48.50	3	5,498	0.05%
2018/07/05	2	47.00	2	47.90	47.00	0	5,368	0.00%
2018/07/04	1	50.00	0	0.00	51.00	1	5,239	0.02%
2018/07/03	11	53.73	14	53.77	53.00	-3	5,140	-0.06%
2018/07/02	6	52.73	2	52.45	52.00	4	4,934	0.08%
2018/06/29	0	0.00	1	54.30	53.70	-1	4,820	-0.02%
2018/06/28	0	0.00	2	50.55	52.40	-2	4,759	-0.04%
2018/06/27	2	51.30	2	50.80	49.60	0	4,706	0.00%
2018/06/26	3	47.80	0	0.00	49.00	3	4,633	0.06%
2018/06/25	0	0.00	1	47.05	46.75	-1	4,586	-0.02%
2018/06/22	0	0.00	1	51.00	50.00	-1	4,543	-0.02%
2018/06/21	2	51.90	2	54.75	54.80	0	4,510	0.00%
2018/06/20	1	52.80	2	53.50	52.50	-1	4,481	-0.02%
2018/06/19	1	53.50	1	53.90	53.20	0	4,440	0.00%
2018/06/15	3	56.80	6	57.70	57.50	-3	4,426	-0.07%
2018/06/14	10	58.52	14.4	57.32	60.20	-4.4	4,339	-0.10%
2018/06/13	24	58.29	19	57.30	55.50	5	3,971	0.13%
2018/06/12	8	55.16	7.5	54.94	56.50	0.5	3,542	0.01%
2018/06/11	15	50.71	14	50.96	51.40	1	3,159	0.03%
2018/06/08	9	45.04	5	45.64	46.80	4	2,873	0.14%
2018/06/07	11	42.18	6	42.02	42.55	5	2,515	0.20%
2018/06/05	2	38.40	0	0.00	38.05	2	2,288	0.09%
2018/06/04	0	0.00	1	40.05	39.20	-1	2,223	-0.04%
2018/06/01	2	39.53	8	39.79	38.80	-6	2,159	-0.28%
2018/05/31	12	41.91	14	39.84	39.05	-2	2,106	-0.09%
2018/05/30	12	39.18	9	38.80	40.00	3	1,838	0.16%
2018/05/29	8	37.71	20	38.44	36.80	-12	1,516	-0.79%
2018/05/28	9	35.21	9	36.06	36.50	0	1,287	0.00%
2018/05/25	3	32.98	2	33.40	34.00	1	1,087	0.09%
2018/05/24	3	30.73	2	30.25	32.20	1	863	0.12%
2018/05/23	0	0.00	10	28.53	29.30	-10	716	-1.40%
2018/05/21	0	0.00	1	27.80	27.60	-1	686	-0.15%
2018/04/24	5	26.95	0	0.00	26.55	5	1,233	0.41%
2018/04/23	5	28.40	1	28.50	28.30	4	1,221	0.33%
2018/04/20	0	0.00	1	29.05	29.00	-1	1,225	-0.08%
2018/04/19	3	28.88	1	29.20	28.95	2	1,219	0.16%
2018/04/17	2	27.50	2	26.83	26.50	0	1,136	0.00%
2018/04/09	0	0.00	3	26.35	26.50	-3	1,268	-0.24%
2018/03/28	4	27.20	0	0.00	27.10	4	1,532	0.26%
2018/03/23	10	27.03	0	0.00	26.90	10	1,619	0.62%
2018/03/22	2	28.25	0	0.00	28.20	2	1,610	0.12%
2018/03/13	2	28.55	0	0.00	28.70	2	1,717	0.12%
2018/02/23	1	30.10	1	29.90	29.60	0	2,046	0.00%
2018/02/01	2	33.60	0	0.00	32.50	2	2,621	0.08%
2018/01/30	0	0.00	2	32.88	32.60	-2	2,654	-0.08%
2018/01/29	1	33.65	2	33.28	33.25	-1	2,665	-0.04%
2018/01/26	1	32.85	0	0.00	32.00	1	2,697	0.04%
2018/01/25	1	33.25	1	33.00	31.70	0	2,758	0.00%
2018/01/24	0	0.00	1	31.05	32.50	-1	3,091	-0.03%
2018/01/23	2	33.95	1	33.20	32.55	1	3,231	0.03%
2018/01/22	0	0.00	3	31.00	31.80	-3	3,183	-0.09%
2018/01/19	3	31.85	1	31.60	31.30	2	3,406	0.06%
2018/01/18	1	32.85	2	32.73	31.70	-1	3,570	-0.03%
2018/01/17	0	0.00	1	31.60	31.60	-1	3,666	-0.03%
2018/01/16	2	32.15	0	0.00	31.90	2	3,773	0.05%
2018/01/15	1	31.70	0	0.00	32.30	1	3,810	0.03%
2018/01/12	1	31.35	0	0.00	31.70	1	3,844	0.03%
2018/01/03	0	0.00	1	32.55	32.40	-1	3,883	-0.03%
2018/01/02	0	0.00	1	32.55	32.50	-1	3,851	-0.03%