富鼎 (8261)-凱基-基隆券商分點個股進出

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
94.8
漲跌
▼0.2
漲幅
-0.21%
成交量
2,145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

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/11/21	2	93.65	2	94.50	94.80	0	1,843	0.00%
2024/11/20	0	0.00	1	96.60	95.00	-1	1,810	-0.06%
2024/11/19	3	95.10	3.2	97.06	96.70	-0.2	1,735	-0.01%
2024/11/18	0	0.00	2	93.30	93.00	-2	1,680	-0.12%
2024/11/15	3	96.03	3	96.17	95.40	0	1,645	0.00%
2024/11/14	1	96.50	1.4	96.89	96.30	-0.4	1,597	-0.02%
2024/11/13	2.4	94.74	3	95.17	94.80	-0.6	1,514	-0.04%
2024/11/12	4	96.35	5	96.30	94.70	-1	1,472	-0.07%
2024/11/11	1	97.90	1.4	98.12	98.20	-0.4	1,391	-0.03%
2024/11/08	6.4	98.65	7	98.60	99.00	-0.6	1,306	-0.05%
2024/11/07	3.3	95.00	6	95.38	95.70	-2.7	1,023	-0.26%
2024/11/06	3	92.93	1	93.80	91.90	2	822	0.24%
2024/11/05	3	88.13	7	90.81	91.50	-4	535	-0.75%
2024/11/04	0	0.00	1	83.90	83.20	-1	367	-0.27%
2024/10/22	1	78.50	0	0.00	79.30	1	366	0.27%
2024/10/21	1	77.90	0	0.00	79.20	1	370	0.27%
2024/10/09	1	78.80	0	0.00	77.50	1	407	0.25%
2024/09/30	0	0.00	21	81.90	82.60	-21	414	-5.07%
2024/09/24	0	0.00	2	81.00	83.00	-2	406	-0.49%
2024/09/23	0	0.00	1	80.50	80.50	-1	390	-0.26%
2024/08/19	0.1	75.00	2	75.40	75.30	-1.9	515	-0.37%
2024/08/07	0.1	72.50	6	70.30	72.40	-6	523	-1.14%
2024/08/05	3	69.23	0	0.00	69.20	3	512	0.59%
2024/07/31	1	78.00	0	0.00	79.00	1	502	0.20%
2024/07/29	3	77.50	2	76.55	76.70	1	500	0.20%
2024/07/26	0	0.00	1	78.30	78.80	-1	495	-0.20%
2024/07/23	1	80.00	0	0.00	80.00	1	498	0.20%
2024/07/22	6	80.83	0	0.00	79.30	6	498	1.20%
2024/07/19	12	83.60	1	83.80	83.20	11	493	2.23%
2024/07/05	2	88.60	18	88.54	88.90	-16	494	-3.24%
2024/07/03	1	87.50	2	87.50	87.20	-1	487	-0.21%
2024/06/27	0	0.00	2	84.35	83.60	-2	503	-0.40%
2024/06/20	1	86.00	0	0.00	85.60	1	571	0.18%
2024/06/19	2	85.55	0	0.00	84.80	2	574	0.35%
2024/06/17	1	87.00	0	0.00	86.50	1	566	0.18%
2024/05/27	0.2	83.90	0	0.00	83.80	0.2	566	0.03%
2024/05/24	0	0.00	2	81.20	81.80	-2	563	-0.35%
2024/05/23	1	82.00	0	0.00	81.80	1	563	0.18%
2024/05/17	1	82.50	0	0.00	82.60	1	580	0.17%
2024/05/16	0	0.00	1	83.30	83.30	-1	588	-0.17%
2024/04/18	0	0.00	1	83.30	82.00	-1	689	-0.14%
2024/04/12	0	0.00	1	85.70	85.60	-1	686	-0.15%
2024/04/03	0	0.00	1	88.10	87.90	-1	702	-0.14%
2024/04/02	2	89.75	1	89.50	89.00	1	711	0.14%
2024/04/01	0	0.00	10	87.52	88.90	-10	691	-1.45%
2024/03/29	10	87.00	2	87.60	87.00	8	681	1.17%
2024/03/28	7	89.29	0	0.00	88.50	7	670	1.04%
2024/03/26	0.1	84.10	1	84.00	83.90	-0.9	635	-0.14%
2024/03/21	0	0.00	5	84.10	84.00	-5	678	-0.74%
2024/03/20	0	0.00	14	84.45	84.20	-14	695	-2.01%
2024/03/19	0	84.80	0	0.00	84.60	0	712	0.00%
2024/03/14	0	0.00	1	85.40	84.60	-1	812	-0.12%
2024/03/11	6	85.17	0	0.00	85.00	6	902	0.67%
2024/03/07	1.1	85.17	0	0.00	84.50	1.1	949	0.11%
2024/03/06	1.2	87.08	0	0.00	86.40	1.2	986	0.12%
2024/02/27	0.1	87.80	0	0.00	88.00	0.1	1,356	0.00%
2024/02/26	0	88.90	0	0.00	88.60	0	1,554	0.00%
2024/02/23	1	87.80	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0.1	89.62	0	0.00	89.10	0.1	1,752	0.01%
2024/02/16	0	0.00	2	91.10	90.80	-2	2,006	-0.10%
2024/02/15	0	0.00	1.1	89.43	89.40	-1.1	1,985	-0.05%
2024/02/01	0.2	88.80	0	0.00	88.40	0.2	1,978	0.01%
2024/01/31	0.1	89.00	0	0.00	88.80	0.1	1,982	0.01%
2024/01/29	0.1	90.00	0	0.00	90.20	0.1	1,990	0.01%
2024/01/25	3.1	89.83	0	0.00	89.40	3.1	1,983	0.16%
2024/01/23	4	89.65	1	89.90	89.80	3	1,979	0.15%
2024/01/22	4	88.88	0	0.00	89.60	4	1,978	0.20%
2024/01/15	1	91.00	0	0.00	91.50	1	1,969	0.05%
2024/01/12	3	90.73	0	0.00	90.70	3	1,978	0.15%
2024/01/10	0.1	91.40	0	0.00	91.20	0.1	2,054	0.00%
2024/01/05	0	0.00	1	93.10	93.00	-1	2,151	-0.05%
2024/01/04	1	94.30	0	0.00	92.10	1	2,161	0.05%
2024/01/02	1	96.60	1	98.30	96.50	0	2,139	0.00%
2023/12/28	1.2	97.47	1	98.20	97.20	0.2	2,122	0.01%
2023/12/27	1	97.30	1	98.00	97.40	0	2,108	0.00%
2023/12/26	0.1	97.70	1	97.80	97.40	-1	2,103	-0.05%
2023/12/25	0	0.00	2	97.00	96.50	-2	2,102	-0.10%
2023/12/21	1	97.00	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	97.50	0	0.00	97.50	1	2,081	0.05%
2023/12/19	2.2	97.71	0	0.00	97.90	2.2	2,067	0.10%
2023/12/18	0.5	98.90	1	100.00	98.40	-0.5	2,050	-0.03%
2023/12/14	2	102.00	0	0.00	102.50	2	2,023	0.10%
2023/12/12	1	104.50	1	103.50	101.50	0	2,004	0.00%
2023/12/08	0	0.00	1	99.20	100.00	-1	1,934	-0.05%
2023/12/07	6	102.75	0	0.00	101.00	6	1,888	0.32%
2023/12/06	0.1	102.00	0	0.00	102.00	0.1	1,872	0.01%
2023/12/05	1	101.00	0	0.00	101.00	1	1,864	0.05%
2023/12/01	0.1	104.00	0	0.00	103.50	0.1	1,899	0.01%
2023/11/30	2.2	106.68	23	105.93	105.50	-20.8	1,871	-1.11%
2023/11/29	11	102.82	3	102.17	103.00	8	1,728	0.46%
2023/11/24	0	0.00	6	97.25	98.70	-6	1,543	-0.39%
2023/11/22	0	0.00	4.1	98.78	98.20	-4.1	1,309	-0.31%
2023/11/21	4	95.20	3	96.83	94.60	1	1,184	0.08%
2023/11/20	20	96.95	18	96.88	96.90	2	1,115	0.18%
2023/11/17	0	0.00	1	89.20	90.00	-1	955	-0.10%
2023/11/16	2	88.45	1	87.80	89.40	1	948	0.11%
2023/11/15	3	89.60	4	90.38	89.00	-1	927	-0.11%
2023/11/10	1	85.80	0	0.00	85.00	1	876	0.11%
2023/11/06	1	86.70	0	0.00	86.70	1	888	0.11%
2023/10/31	0	0.00	0	85.80	83.00	0	877	0.00%
2023/10/25	0	0.00	2	88.20	86.90	-2	868	-0.23%
2023/10/24	2	85.60	0	0.00	85.60	2	859	0.23%
2023/10/19	0	0.00	1	88.50	88.00	-1	858	-0.12%
2023/10/18	3.1	87.65	0	0.00	89.40	3.1	854	0.36%
2023/10/17	15	88.94	16	89.30	89.40	-1	793	-0.13%
2023/10/16	1	84.20	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	1	87.50	87.20	-1	716	-0.14%
2023/10/05	0	0.00	6	83.62	83.50	-6	706	-0.85%
2023/09/26	1	84.50	0	0.00	83.50	1	787	0.13%
2023/09/21	1	84.30	0	0.00	83.50	1	814	0.12%
2023/09/19	2	86.75	0	0.00	86.00	2	814	0.25%
2023/09/18	0	0.00	1	87.90	88.10	-1	810	-0.12%
2023/09/15	1	87.30	0	0.00	87.30	1	809	0.12%
2023/09/14	3	87.40	0	0.00	87.40	3	807	0.37%
2023/09/13	0	87.00	0	0.00	86.80	0	801	0.00%
2023/09/05	0	0.00	3	85.10	85.70	-3	737	-0.41%
2023/09/04	2	82.25	0	0.00	82.50	2	725	0.28%
2023/09/01	11	83.40	0	0.00	83.10	11	743	1.48%
2023/08/24	3	82.07	0	0.00	81.40	3	812	0.37%
2023/08/22	2	81.50	0	0.00	81.20	2	810	0.25%
2023/08/18	0.1	85.30	0	0.00	83.80	0.1	805	0.01%
2023/08/16	1	83.50	0	0.00	84.60	1	810	0.12%
2023/08/14	0	86.30	0	0.00	84.30	0	938	0.00%
2023/08/11	1	88.00	0.2	88.00	88.00	0.8	930	0.08%
2023/08/10	0	0.00	0	91.00	89.70	0	927	0.00%
2023/07/28	1	96.50	0	0.00	96.30	1	957	0.10%
2023/07/27	0.1	94.11	0	0.00	93.80	0.1	951	0.01%
2023/07/26	0	0.00	0.1	93.90	92.60	-0.1	956	-0.01%
2023/07/24	0	0.00	0.2	91.60	91.20	-0.2	962	-0.02%
2023/07/21	2	94.75	1	95.00	94.00	1	963	0.10%
2023/07/20	0	0.00	2	96.50	96.30	-2	973	-0.21%
2023/07/10	2	96.15	0	0.00	95.90	2	1,224	0.16%
2023/07/07	2	98.56	0	0.00	98.90	2	1,259	0.16%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/07/04	3	102.67	0	0.00	102.00	3	1,414	0.21%
2023/07/03	1	106.00	2	106.50	106.50	-1	1,401	-0.07%
2023/06/28	0	0.00	3	105.50	105.50	-3	1,407	-0.21%
2023/06/20	0	105.50	0	0.00	105.50	0	1,432	0.00%
2023/06/19	1	106.00	0	0.00	105.00	1	1,438	0.07%
2023/06/16	0	108.00	0	0.00	107.00	0	1,432	0.00%
2023/06/15	0	0.00	0.2	109.00	108.00	-0.2	1,447	-0.01%
2023/06/14	1	109.50	1	110.50	109.00	0	1,455	0.00%
2023/06/13	1.2	109.58	0	0.00	110.00	1.2	1,462	0.08%
2023/06/07	0	0.00	10	108.00	108.00	-10	1,475	-0.68%
2023/06/06	0	0.00	1	111.00	110.50	-1	1,468	-0.07%
2023/06/02	0.1	109.00	2	108.50	108.00	-2	1,470	-0.13%
2023/05/30	0	0.00	1	106.50	105.50	-1	1,458	-0.07%
2023/05/23	0	0.00	5	106.00	106.00	-5	1,548	-0.32%
2023/05/22	1	104.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	2	109.75	1.3	108.90	105.00	0.7	1,628	0.04%
2023/05/18	12	103.08	2	105.00	105.00	10	1,577	0.63%
2023/05/12	1	99.00	0	0.00	100.50	1	1,610	0.06%
2023/05/11	0	102.00	0	0.00	100.50	0	1,694	0.00%
2023/05/09	0	0.00	0	104.00	102.00	0	1,770	0.00%
2023/05/05	2	102.50	0	0.00	103.50	2	1,845	0.11%
2023/05/04	5	103.00	0	0.00	103.00	5	1,918	0.26%
2023/05/02	0	0.00	0.2	104.50	105.00	-0.2	2,060	-0.01%
2023/04/26	0	102.50	0	0.00	103.00	0	2,160	0.00%
2023/04/25	1	102.50	1	103.50	103.00	0	2,192	0.00%
2023/04/21	1	106.00	17.1	110.00	105.50	-16.1	2,272	-0.71%
2023/04/20	2	110.50	0	0.00	109.50	2	2,252	0.09%
2023/04/18	0.1	114.00	1	114.00	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	2	114.00	113.00	-2	2,177	-0.09%
2023/04/14	2	113.50	0	0.00	113.00	2	2,170	0.09%
2023/04/13	1	115.50	0	0.00	113.50	1	2,158	0.05%
2023/04/12	2	112.50	6	113.33	114.50	-4	2,102	-0.19%
2023/04/11	1	114.50	6.1	113.34	113.50	-5.1	2,065	-0.25%
2023/04/10	1	106.00	1	106.00	108.50	0	1,944	0.00%
2023/04/07	0	0.00	4	105.00	104.50	-4	1,954	-0.20%
2023/04/06	1	104.50	0	0.00	104.00	1	1,964	0.05%
2023/03/30	1	103.50	2	104.50	103.50	-1	1,986	-0.05%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/22	3	107.00	0	0.00	107.00	3	2,123	0.14%
2023/03/21	2	106.00	0	0.00	106.00	2	2,131	0.09%
2023/03/20	1	106.00	1	106.50	106.00	0	2,147	0.00%
2023/03/17	1.1	102.50	0	0.00	103.00	1.1	2,175	0.05%
2023/03/16	5.3	102.66	0	0.00	102.00	5.3	2,195	0.24%
2023/03/15	0.2	105.25	0	0.00	105.00	0.2	2,250	0.01%
2023/03/14	0.1	105.00	0	0.00	104.50	0.1	2,308	0.00%
2023/03/10	0.1	109.50	0	0.00	108.50	0.1	2,547	0.00%
2023/03/09	1	111.50	0	0.00	111.50	1	2,621	0.04%
2023/03/07	1	113.00	0	0.00	112.00	1	2,729	0.04%
2023/03/06	1	112.00	2	112.00	111.50	-1	2,878	-0.03%
2023/03/03	10	110.80	2	110.75	110.00	8	3,013	0.27%
2023/03/02	0	0.00	2	109.00	109.50	-2	3,217	-0.06%
2023/02/24	0.1	111.00	0	0.00	109.00	0.1	3,445	0.00%
2023/02/23	0.1	110.00	0	0.00	110.00	0.1	3,453	0.00%
2023/02/22	4	110.13	0	0.00	109.50	4	3,523	0.11%
2023/02/21	4	113.50	0	0.00	113.50	4	3,503	0.11%
2023/02/20	4	115.13	1	114.00	113.50	3	3,542	0.08%
2023/02/17	4.1	115.51	2	115.50	114.50	2.1	3,544	0.06%
2023/02/16	1	113.50	3	114.00	115.00	-2	3,498	-0.06%
2023/02/15	0	0.00	1	110.50	110.50	-1	3,488	-0.03%
2023/02/14	1	111.50	2	112.00	111.00	-1	3,501	-0.03%
2023/02/13	0.1	111.00	0	0.00	111.00	0.1	3,523	0.00%
2023/02/10	1	112.50	0	0.00	111.50	1	3,566	0.03%
2023/02/09	27	116.78	26	115.50	113.50	1	3,566	0.03%
2023/02/08	1	114.00	2	114.75	114.00	-1	3,488	-0.03%
2023/02/07	0.2	112.50	1.2	113.00	113.50	-1	3,456	-0.03%
2023/02/06	0.8	113.25	0.3	113.50	112.50	0.5	3,540	0.01%
2023/02/03	2.5	114.42	1	112.50	112.50	1.5	3,527	0.04%
2023/02/02	1	115.50	0.6	115.00	115.50	0.4	3,484	0.01%
2023/02/01	10.3	114.96	11	114.45	114.50	-0.7	3,433	-0.02%
2023/01/30	0	111.50	2	109.25	111.00	-2	3,334	-0.06%
2023/01/16	1.1	104.00	0	0.00	104.50	1.1	3,302	0.03%
2023/01/13	1.1	105.86	0	0.00	104.00	1.1	3,316	0.03%
2023/01/12	26	109.71	27	109.91	107.00	-1	3,310	-0.03%
2023/01/11	0	0.00	3	106.50	106.50	-3	3,244	-0.09%
2023/01/09	0	0.00	10	106.35	107.00	-10	3,355	-0.30%
2023/01/04	1	105.50	1	105.50	105.00	0	3,545	0.00%
2022/12/30	1	105.00	0	0.00	104.00	1	3,607	0.03%
2022/12/29	5.1	104.01	1	103.50	105.00	4.1	3,659	0.11%
2022/12/28	4	106.88	2	107.00	105.50	2	3,714	0.05%
2022/12/27	0	0.00	5	108.50	108.50	-5	3,723	-0.13%
2022/12/26	1	107.00	0	0.00	106.50	1	3,713	0.03%
2022/12/22	0	0.00	3	107.50	106.50	-3	3,793	-0.08%
2022/12/21	1	105.00	0	0.00	106.00	1	3,857	0.03%
2022/12/20	3	106.00	0	0.00	105.00	3	3,921	0.08%
2022/12/19	3	107.33	0	0.00	107.00	3	3,955	0.08%
2022/12/14	0	0.00	8	105.88	107.00	-8	4,121	-0.19%
2022/12/13	1.1	106.02	0	0.00	105.50	1.1	4,163	0.03%
2022/12/08	2	111.00	0	0.00	110.50	2	4,270	0.05%
2022/12/07	4	111.25	2	114.00	110.00	2	4,274	0.05%
2022/12/06	15	116.00	1	117.00	114.50	14	4,241	0.33%
2022/12/05	2	117.75	1	118.00	117.00	1	4,218	0.02%
2022/12/02	6	118.67	18	118.19	117.50	-12	4,157	-0.29%
2022/12/01	0	0.00	3	116.67	114.50	-3	4,057	-0.07%
2022/11/30	2	114.50	0	0.00	114.50	2	4,032	0.05%
2022/11/28	4.1	113.01	4	114.13	114.00	0.1	3,993	0.00%
2022/11/25	0	0.00	1	113.00	110.50	-1	3,984	-0.03%
2022/11/24	6	109.25	25	109.68	110.50	-19	3,893	-0.49%
2022/11/23	5	106.60	7	108.71	107.00	-2	3,705	-0.05%
2022/11/21	0	0.00	1	103.50	102.00	-1	3,749	-0.03%
2022/11/18	1	107.50	2	105.00	103.50	-1	3,830	-0.03%
2022/11/16	0	0.00	1.1	103.98	102.50	-1.1	4,041	-0.03%
2022/11/15	10	101.50	1	102.00	101.50	9	4,106	0.22%
2022/11/11	0	0.00	4	102.38	99.50	-4	4,747	-0.08%
2022/11/09	5	101.00	0	0.00	101.00	5	4,732	0.11%
2022/11/08	1	99.40	0	0.00	99.20	1	4,748	0.02%
2022/11/02	0	0.00	1	100.00	101.00	-1	4,765	-0.02%
2022/10/27	0.1	95.00	0	0.00	96.20	0.1	4,854	0.00%
2022/10/21	1	97.00	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0.1	97.50	0	0.00	97.80	0.1	5,068	0.00%
2022/10/19	3	101.67	2	100.50	98.70	1	5,122	0.02%
2022/10/18	0	0.00	0	102.00	101.50	0	5,223	0.00%
2022/10/17	1	97.30	1	96.50	101.50	0	5,292	0.00%
2022/10/14	1	101.00	0	0.00	100.00	1	5,387	0.02%
2022/10/13	11.2	101.81	0	0.00	92.30	11.2	5,359	0.21%
2022/10/12	4	100.88	0	0.00	102.50	4	5,301	0.08%
2022/10/11	0	0.00	1	103.00	101.50	-1	5,342	-0.02%
2022/10/05	0	0.00	10	110.00	109.00	-10	5,454	-0.18%
2022/09/30	0	0.00	3	105.00	105.50	-3	5,576	-0.05%
2022/09/29	4	103.38	4	103.63	103.50	0	5,658	0.00%
2022/09/28	11	104.41	1	102.50	102.00	10	5,722	0.17%
2022/09/27	0.1	105.00	0	0.00	107.50	0.1	5,773	0.00%
2022/09/26	1	111.00	3	109.83	108.50	-2	5,793	-0.03%
2022/09/22	0	0.00	1	116.00	116.50	-1	5,955	-0.02%
2022/09/21	0	0.00	0.1	114.50	114.00	-0.1	5,995	0.00%
2022/09/20	0	0.00	1	113.50	112.50	-1	6,025	-0.02%
2022/09/19	1	109.50	2	112.75	112.00	-1	6,148	-0.02%
2022/09/16	0.1	109.50	1	109.00	109.00	-1	6,178	-0.02%
2022/09/14	2	108.00	0	0.00	109.50	2	6,459	0.03%
2022/09/13	0	109.00	0	0.00	109.00	0	6,555	0.00%
2022/09/12	0	0.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	1	106.50	0	0.00	106.50	1	6,844	0.01%
2022/09/07	1	103.50	1	105.00	103.50	0	7,045	0.00%
2022/09/06	1	109.50	2	110.00	108.50	-1	7,081	-0.01%
2022/09/05	3	114.50	0	0.00	112.50	3	7,186	0.04%
2022/09/02	5.1	115.50	0	0.00	117.00	5.1	7,256	0.07%
2022/09/01	5	117.20	10	118.50	115.00	-5	7,378	-0.07%
2022/08/31	11	116.82	12	116.33	116.50	-1	7,317	-0.01%
2022/08/30	1	115.50	0	0.00	116.00	1	7,503	0.01%
2022/08/26	23	122.65	25	121.40	117.50	-2	8,217	-0.02%
2022/08/25	2	119.00	2	117.75	118.00	0	8,843	0.00%
2022/08/23	0	0.00	10	115.00	119.00	-10	9,484	-0.11%
2022/08/22	14	112.86	3	112.83	112.00	11	9,509	0.12%
2022/08/19	28	117.00	33	118.67	116.50	-5	9,487	-0.05%
2022/08/18	2	111.00	10	109.80	114.50	-8	9,186	-0.09%
2022/08/16	10	106.00	0	0.00	105.50	10	9,067	0.11%
2022/08/15	0	0.00	11	108.45	108.00	-11	9,227	-0.12%
2022/08/12	0	0.00	0.1	105.00	106.50	-0.1	9,262	0.00%
2022/08/11	7	103.50	0	0.00	102.50	7	9,248	0.08%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	1	102.50	0	0.00	102.00	1	9,289	0.01%
2022/08/05	0	0.00	9	104.28	104.50	-9	9,291	-0.10%
2022/08/04	1	100.50	1	100.50	101.50	0	9,293	0.00%
2022/08/03	3.2	102.10	1	101.50	100.00	2.2	9,299	0.02%
2022/08/01	1	107.00	0	0.00	105.50	1	9,280	0.01%
2022/07/29	10	110.00	12	111.67	111.00	-2	9,384	-0.02%
2022/07/28	1	110.00	1	114.00	110.00	0	9,496	0.00%
2022/07/27	1	108.00	4	110.88	112.50	-3	9,425	-0.03%
2022/07/26	5	109.20	4	107.38	107.50	1	9,363	0.01%
2022/07/25	1	115.50	2	112.50	112.00	-1	9,297	-0.01%
2022/07/22	26	112.77	28	111.86	112.50	-2	9,187	-0.02%
2022/07/21	4	108.75	1	110.00	111.00	3	9,114	0.03%
2022/07/20	1	105.50	3	106.17	106.00	-2	9,007	-0.02%
2022/07/19	1	104.00	0	0.00	103.50	1	8,974	0.01%
2022/07/18	12	104.33	2	104.25	106.00	10	8,934	0.11%
2022/07/15	11.5	102.59	1	103.00	103.00	10.5	8,863	0.12%
2022/07/14	4.1	98.17	3.5	99.31	103.00	0.6	8,786	0.01%
2022/07/13	3	99.50	1.7	98.59	98.80	1.3	8,681	0.01%
2022/07/12	0.5	95.84	1	94.50	94.70	-0.5	8,629	-0.01%
2022/07/11	1.2	101.25	0	0.00	100.00	1.2	8,576	0.01%
2022/07/08	12.6	102.36	2.4	103.21	101.50	10.2	8,535	0.12%
2022/07/07	1.4	99.60	1.6	99.80	100.00	-0.2	8,457	0.00%
2022/07/06	0.1	99.20	0	0.00	96.20	0.1	8,365	0.00%
2022/07/05	0	0.00	1	102.00	103.00	-1	8,297	-0.01%
2022/07/01	3	106.50	2	104.25	102.50	1	8,120	0.01%
2022/06/30	1.1	108.55	3	110.17	109.50	-2	7,972	-0.02%
2022/06/29	3.4	114.13	2	113.50	115.50	1.4	7,836	0.02%
2022/06/28	0.2	118.50	0.8	116.00	116.50	-0.6	7,745	-0.01%
2022/06/27	5.2	120.17	3.2	121.41	122.00	2	7,680	0.03%
2022/06/24	12.2	121.20	8.1	120.38	120.00	4.1	7,527	0.05%
2022/06/23	2	119.50	6.2	120.24	120.00	-4.2	7,435	-0.06%
2022/06/22	6.5	118.15	3.4	116.29	117.00	3.1	7,308	0.04%
2022/06/21	2.2	120.93	2.5	122.75	123.50	-0.3	7,196	0.00%
2022/06/20	2.5	121.17	2.5	121.60	118.00	0	7,229	0.00%
2022/06/17	1.3	123.25	1.2	121.00	122.00	0.1	7,118	0.00%
2022/06/16	6	128.58	6	126.67	125.00	0	7,064	0.00%
2022/06/15	1.2	130.92	2.2	131.95	129.00	-1	7,025	-0.01%
2022/06/14	2.3	129.44	5	132.30	134.00	-2.8	7,084	-0.04%
2022/06/13	6.1	132.32	7	131.93	132.50	-0.9	6,955	-0.01%
2022/06/10	3.3	134.65	2.3	134.13	133.50	1	6,900	0.01%
2022/06/09	3.3	134.77	2	134.50	135.50	1.3	6,731	0.02%
2022/06/08	3.3	134.62	3.3	132.77	135.50	0	6,649	0.00%
2022/06/07	14.2	138.89	14	138.68	134.00	0.2	6,439	0.00%
2022/06/06	5.1	139.39	3	139.67	139.50	2.1	5,902	0.03%
2022/06/02	39.3	143.27	23	143.57	138.50	16.3	5,674	0.29%
2022/06/01	2	136.00	20.2	138.00	142.00	-18.2	4,842	-0.38%
2022/05/31	63	130.71	52	131.25	129.50	11	4,620	0.24%
2022/05/30	8	124.19	20.2	122.87	128.50	-12.2	3,995	-0.30%
2022/05/27	0.1	113.50	2.1	117.31	117.00	-2	3,813	-0.05%
2022/05/26	2.2	113.73	14	115.89	113.00	-11.8	3,737	-0.32%
2022/05/25	3.2	116.41	0	0.00	118.00	3.2	3,635	0.09%
2022/05/24	1	117.50	12	116.83	115.00	-11	3,587	-0.31%
2022/05/23	2	116.25	3	118.50	115.00	-1	3,511	-0.03%
2022/05/20	3	111.50	12	110.25	112.50	-9	3,360	-0.27%
2022/05/19	1	109.50	3	110.67	110.50	-2	3,287	-0.06%
2022/05/18	0.1	110.50	0	0.00	109.00	0.1	3,250	0.00%
2022/05/17	0	0.00	5	110.00	110.00	-5	3,217	-0.16%
2022/05/16	0.1	109.50	0	0.00	108.50	0.1	3,219	0.00%
2022/05/12	6	108.67	6	108.33	107.00	0	3,230	0.00%
2022/05/11	1	107.00	3.2	107.72	108.00	-2.2	3,274	-0.07%
2022/05/10	4	104.63	5	104.60	108.50	-1	3,309	-0.03%
2022/05/09	27.4	107.84	27	107.07	105.00	0.4	3,310	0.01%
2022/05/06	7	108.57	7	109.57	109.00	0	3,255	0.00%
2022/05/05	7.3	108.47	13	109.50	109.00	-5.7	3,061	-0.19%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/04/29	3	91.00	2	91.65	89.90	1	2,942	0.03%
2022/04/28	2	89.70	0	0.00	88.80	2	2,956	0.07%
2022/04/27	12	88.61	12	90.83	90.30	0	2,968	0.00%
2022/04/26	15	97.80	0	0.00	94.50	15	2,940	0.51%
2022/04/25	2	100.50	2	101.00	99.50	0	2,915	0.00%
2022/04/21	2	103.00	2	104.00	103.00	0	2,937	0.00%
2022/04/19	12	102.42	2	103.00	101.50	10	3,029	0.33%
2022/04/18	2	101.00	2	102.50	101.50	0	3,059	0.00%
2022/04/15	2	106.25	1	103.50	103.00	1	3,093	0.03%
2022/04/14	16	105.50	13	105.00	104.50	3	3,271	0.09%
2022/04/13	4	102.38	1	103.50	105.50	3	3,424	0.09%
2022/04/12	5	101.00	0	0.00	101.50	5	3,563	0.14%
2022/04/11	19	102.18	33	103.48	102.00	-14	4,033	-0.35%
2022/04/08	17	107.50	2	108.50	107.50	15	4,669	0.32%
2022/04/07	1	104.50	0	0.00	104.50	1	4,719	0.02%
2022/04/06	2	109.50	0	0.00	110.00	2	4,726	0.04%
2022/04/01	1	111.50	2	110.25	112.00	-1	4,783	-0.02%
2022/03/31	1	111.00	1	111.50	111.00	0	4,789	0.00%
2022/03/30	2	114.50	3	114.83	114.00	-1	4,785	-0.02%
2022/03/29	1	111.50	0	0.00	112.50	1	4,757	0.02%
2022/03/25	1	114.00	2	112.00	112.00	-1	4,821	-0.02%
2022/03/24	4	115.25	2	115.50	115.00	2	4,831	0.04%
2022/03/23	6	115.67	4	116.25	115.00	2	4,821	0.04%
2022/03/22	21	114.02	1	113.50	114.50	20	4,731	0.42%
2022/03/21	6	115.42	3	115.17	113.50	3	4,698	0.06%
2022/03/18	6	113.50	7	113.21	114.00	-1	4,571	-0.02%
2022/03/17	16	108.66	18	109.39	112.00	-2	4,381	-0.05%
2022/03/16	0	105.50	1	106.50	105.00	-1	4,250	-0.02%
2022/03/07	1	101.00	13	101.00	100.50	-12	4,530	-0.26%
2022/03/04	13	104.00	13	106.50	104.00	0	4,592	0.00%
2022/03/01	13	105.00	10	103.50	105.00	3	4,669	0.06%
2022/02/24	10.1	99.00	0	0.00	100.00	10.1	4,761	0.21%
2022/02/22	1	102.00	0	0.00	102.50	1	4,844	0.02%
2022/02/18	0	0.00	1	108.00	108.00	-1	5,320	-0.02%
2022/02/16	1	108.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	0	108.00	105.50	0	5,668	0.00%
2022/02/14	2	108.00	7	107.36	106.50	-5	5,841	-0.09%
2022/02/11	0	0.00	5	111.60	111.00	-5	5,846	-0.09%
2022/02/09	0	0.00	1	108.00	107.50	-1	5,840	-0.02%
2022/02/08	0	103.00	0	0.00	102.50	0	6,052	0.00%
2022/01/26	8	99.15	0	0.00	99.00	8	6,524	0.12%
2022/01/20	2	103.75	1	104.00	103.00	1	7,399	0.01%
2022/01/17	0	0.00	2	103.00	103.50	-2	7,513	-0.03%
2022/01/13	2	100.25	10	99.80	101.00	-8	7,647	-0.10%
2022/01/12	10	99.32	8	101.00	98.90	2	7,684	0.03%
2022/01/11	8	101.00	0	0.00	101.00	8	7,749	0.10%
2022/01/10	5	104.20	0	0.00	104.00	5	7,785	0.06%
2022/01/07	14.1	106.35	17	103.71	103.00	-2.9	7,876	-0.04%
2022/01/06	15	112.73	14	113.29	111.50	1	7,712	0.01%
2022/01/05	6	118.17	2	117.75	117.00	4	7,612	0.05%
2022/01/04	23	123.04	22	121.93	121.00	1	7,481	0.01%
2022/01/03	13.3	119.75	17.2	121.87	123.00	-3.9	7,037	-0.06%
2021/12/30	1	111.50	2.1	111.30	114.00	-1.1	6,408	-0.02%
2021/12/29	1	111.98	2	110.25	109.50	-1	6,357	-0.02%
2021/12/28	4	111.00	6	111.08	112.00	-2	6,375	-0.03%
2021/12/27	0	0.00	2	108.00	108.00	-2	6,367	-0.03%
2021/12/24	1	109.00	6	108.92	108.50	-5	6,380	-0.08%
2021/12/23	1	111.00	0	0.00	110.50	1	6,389	0.02%
2021/12/22	8	111.19	12	111.63	111.00	-4	6,403	-0.06%
2021/12/21	2	112.00	1	113.50	112.50	1	6,376	0.02%
2021/12/20	3	111.50	2	111.00	111.50	1	6,317	0.02%
2021/12/17	1	110.00	56	110.00	108.50	-55	6,275	-0.88%
2021/12/16	3	110.67	2	111.00	111.00	1	6,245	0.02%
2021/12/15	0	0.00	1	107.50	107.00	-1	6,192	-0.02%
2021/12/14	6	104.17	0	0.00	103.00	6	6,212	0.10%
2021/12/13	24	106.19	2	106.00	105.50	22	6,229	0.35%
2021/12/10	10	106.75	0	0.00	107.00	10	6,300	0.16%
2021/12/09	21	108.00	108	110.54	108.00	-87	6,327	-1.38%	大賣/
2021/12/08	1	113.00	3.2	113.50	111.50	-2.2	6,324	-0.04%
2021/12/07	3	110.33	2.1	112.50	110.00	0.9	6,279	0.01%
2021/12/06	1.1	107.50	4	107.63	108.00	-2.9	6,202	-0.05%
2021/12/03	1.1	109.98	3	109.67	110.00	-1.9	6,240	-0.03%
2021/12/02	1	108.00	0	0.00	106.50	1	6,317	0.02%
2021/12/01	5	106.50	0	0.00	109.50	5	6,490	0.08%
2021/11/30	1	106.50	1	107.50	107.50	0	6,584	0.00%
2021/11/26	5	103.50	1	103.50	103.00	4	7,170	0.06%
2021/11/24	0	0.00	16	106.91	108.00	-16	7,746	-0.21%
2021/11/23	22.1	107.35	39	109.09	107.00	-17	7,756	-0.22%
2021/11/22	8	112.06	5	111.80	111.50	3	7,789	0.04%
2021/11/19	16	113.50	18	113.97	114.00	-2	7,899	-0.03%
2021/11/18	25.1	113.70	18	116.22	113.00	7.1	8,050	0.09%
2021/11/17	73.1	118.22	59.1	119.92	116.00	14.1	8,100	0.17%
2021/11/16	21	113.29	9	110.78	114.50	12	7,883	0.15%
2021/11/15	35	110.97	16.1	111.02	111.00	18.9	7,889	0.24%
2021/11/12	0	0.00	1	109.00	110.00	-1	7,882	-0.01%
2021/11/11	5.1	110.47	6	109.25	108.00	-0.9	7,990	-0.01%
2021/11/10	3	107.00	20	107.75	109.50	-17	7,972	-0.21%
2021/11/09	21	106.57	3	108.50	106.50	18	8,086	0.22%
2021/11/08	3	105.17	2	105.25	105.00	1	8,172	0.01%
2021/11/05	11	110.18	7	109.93	109.50	4	8,241	0.05%
2021/11/04	25	109.00	39	109.67	114.00	-14	8,233	-0.17%
2021/11/03	3	104.33	4.1	105.49	104.00	-1.1	8,120	-0.01%
2021/11/02	40.1	106.52	42	103.04	103.00	-1.9	8,208	-0.02%
2021/11/01	10	108.75	8	109.88	108.50	2	8,265	0.02%
2021/10/29	41	100.40	38	100.49	104.50	3	8,134	0.04%
2021/10/28	31	95.76	35	94.05	95.00	-4	8,069	-0.05%
2021/10/27	0	0.00	3	93.73	94.30	-3	8,367	-0.04%
2021/10/26	24	92.98	2	93.90	91.90	22	8,858	0.25%
2021/10/25	5	94.90	15	93.70	95.00	-10	9,203	-0.11%
2021/10/22	2	94.80	6	93.92	94.60	-4	9,425	-0.04%
2021/10/21	21	92.42	22	93.30	92.00	-1	9,740	-0.01%
2021/10/20	22	92.88	6	92.95	93.00	16	10,221	0.16%
2021/10/19	11	90.24	6	91.58	92.30	5	10,853	0.05%
2021/10/18	4	87.78	4	88.20	89.00	0	10,786	0.00%
2021/10/15	4	87.65	6	87.93	87.40	-2	10,793	-0.02%
2021/10/13	18	80.90	3	80.50	80.20	15	11,457	0.13%
2021/10/12	2	85.70	2	86.00	86.40	0	11,491	0.00%
2021/10/06	0	0.00	1	82.40	80.10	-1	12,184	-0.01%
2021/10/05	0	75.30	0	0.00	82.30	0	12,470	0.00%
2021/10/04	2.1	78.97	0	0.00	78.00	2.1	12,523	0.02%
2021/10/01	1.1	82.91	0	0.00	81.00	1.1	12,637	0.01%
2021/09/30	0	84.50	2	86.00	86.30	-2	12,804	-0.02%
2021/09/29	6	84.31	0	0.00	83.50	6	13,256	0.05%
2021/09/28	2	88.06	0	0.00	88.10	2	13,840	0.01%
2021/09/27	0	0.00	20	90.05	90.10	-20	14,190	-0.14%
2021/09/22	1	89.99	0	90.50	89.90	1	14,379	0.01%
2021/09/17	0	89.90	0	0.00	91.70	0	14,554	0.00%
2021/09/16	10	90.70	0	0.00	89.50	10	14,684	0.07%
2021/09/15	8	91.89	0	0.00	90.50	8	14,736	0.05%
2021/09/14	15	96.67	3.1	96.32	95.20	11.9	14,778	0.08%
2021/09/13	0	0.00	1	99.40	97.00	-1	14,781	-0.01%
2021/09/10	3	97.47	3	97.87	99.20	0	14,827	0.00%
2021/09/09	6	98.02	7.1	98.13	98.70	-1.1	14,969	-0.01%
2021/09/08	5	95.76	3	96.70	95.10	2	15,006	0.01%
2021/09/07	16	101.75	5	99.80	99.00	11	15,080	0.07%
2021/09/06	8	109.31	11	111.23	107.50	-3	15,011	-0.02%
2021/09/03	12	107.88	19	107.53	107.50	-7	14,988	-0.05%
2021/09/02	20	109.75	6	106.92	106.00	14	15,287	0.09%
2021/09/01	46	112.68	38	113.07	112.50	8	15,216	0.05%
2021/08/31	4	108.25	42	110.02	111.50	-38	14,733	-0.26%
2021/08/30	1	101.00	1	100.50	101.50	0	14,232	0.00%
2021/08/26	6	100.35	0	0.00	100.00	6	14,209	0.04%
2021/08/25	13	102.58	1	105.00	102.50	12	14,202	0.08%
2021/08/24	2	102.50	3	103.17	102.00	-1	14,278	-0.01%
2021/08/23	5	99.90	1	99.90	99.90	4	14,228	0.03%
2021/08/20	0	0.00	7	96.17	96.10	-7	14,188	-0.05%
2021/08/19	4	97.43	6	97.68	93.00	-2	14,048	-0.01%
2021/08/18	17	96.87	11	98.02	99.50	6	13,953	0.04%
2021/08/17	4	96.25	1	96.40	93.80	3	13,857	0.02%
2021/08/16	2	100.45	1	100.00	100.00	1	13,743	0.01%
2021/08/13	8	101.69	0	0.00	98.30	8	13,607	0.06%
2021/08/12	5	106.00	2	106.50	106.50	3	13,449	0.02%
2021/08/11	8	104.06	60	105.17	103.50	-52	13,342	-0.39%
2021/08/10	13	106.35	12	107.04	108.00	1	13,247	0.01%
2021/08/09	122	108.62	109	108.74	108.00	13	13,046	0.10%	大買/大賣/
2021/08/06	13	118.50	63	118.72	119.50	-50	12,877	-0.39%
2021/08/05	12	125.04	11	125.59	126.50	1	12,733	0.01%
2021/08/04	14	123.29	8	124.44	122.00	6	12,643	0.05%
2021/08/03	2	130.50	4	130.25	129.00	-2	12,443	-0.02%
2021/08/02	10	125.70	7	126.50	129.00	3	12,241	0.02%
2021/07/30	72	130.86	65	122.72	122.50	7	11,960	0.06%
2021/07/29	6	122.50	16	120.78	129.50	-10	11,462	-0.09%
2021/07/28	165	118.04	150	118.83	118.00	15	11,060	0.14%	大買/大賣/
2021/07/27	41.1	130.75	41.2	130.27	131.00	-0.1	10,822	0.00%
2021/07/26	83.3	129.84	83	129.08	128.50	0.3	10,455	0.00%
2021/07/23	287.1	120.46	299.1	121.47	124.50	-12.1	9,908	-0.12%	大買/大賣/
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	7	106.00	106.00	-7	9,272	-0.08%
2021/07/20	49.1	99.78	58	97.48	96.40	-8.9	9,293	-0.10%
2021/07/19	11	96.47	7	96.06	100.50	4	9,196	0.04%
2021/07/16	1	92.60	0	0.00	91.60	1	9,152	0.01%
2021/07/15	23	91.30	3	91.63	91.70	20	9,313	0.21%
2021/07/14	30	89.10	19	89.84	92.00	11	9,742	0.11%
2021/07/13	39	95.49	17	96.40	90.50	22	9,925	0.22%
2021/07/12	35	93.54	26	93.76	92.10	9	9,792	0.09%
2021/07/09	6	88.55	8	88.75	89.20	-2	9,648	-0.02%
2021/07/08	18	88.79	8	89.85	87.90	10	9,818	0.10%
2021/07/07	4	87.53	10	89.10	87.80	-6	9,891	-0.06%
2021/07/06	43	90.28	12	89.99	87.50	31	9,768	0.32%
2021/07/05	4	84.63	13	91.04	90.10	-9	9,411	-0.10%
2021/07/02	16	80.64	18	81.62	82.90	-2	8,978	-0.02%
2021/07/01	14	74.86	0	0.00	75.40	14	9,001	0.16%
2021/06/30	3	76.83	1	77.40	76.90	2	8,982	0.02%
2021/06/29	2	76.30	1	76.50	75.60	1	9,002	0.01%
2021/06/28	3	76.83	14	77.04	77.50	-11	9,085	-0.12%
2021/06/25	7	75.04	26	74.80	75.70	-19	9,051	-0.21%
2021/06/24	12	73.61	4	73.15	73.20	8	9,138	0.09%
2021/06/23	0	0.00	3	72.30	73.50	-3	9,158	-0.03%
2021/06/22	4	70.35	1	71.70	69.40	3	9,395	0.03%
2021/06/21	4	70.40	0	0.00	69.80	4	9,391	0.04%
2021/06/18	23	73.90	21	73.99	73.70	2	9,390	0.02%
2021/06/17	6	72.13	9	71.99	72.50	-3	9,282	-0.03%
2021/06/16	21	71.75	4	72.70	72.00	17	9,499	0.18%
2021/06/15	6	70.87	1	71.10	70.80	5	9,433	0.05%
2021/06/11	15	70.06	3	72.60	70.40	12	9,510	0.13%
2021/06/10	14	71.36	25	72.16	70.40	-11	10,042	-0.11%
2021/06/09	6	66.65	10	67.61	66.70	-4	10,067	-0.04%
2021/06/08	2	65.80	1	65.90	65.30	1	10,057	0.01%
2021/06/07	8	65.18	3	66.53	64.90	5	10,019	0.05%
2021/06/04	11	67.28	7	67.61	66.70	4	9,968	0.04%
2021/06/03	15	67.40	6	67.25	66.80	9	9,928	0.09%
2021/06/02	2	65.75	58	66.86	65.50	-56	9,873	-0.57%
2021/06/01	30	69.15	20	68.13	67.90	10	9,790	0.10%
2021/05/31	2	63.90	11	66.12	68.30	-9	9,589	-0.09%
2021/05/28	3	62.50	7	63.90	62.10	-4	9,445	-0.04%
2021/05/27	3	62.47	9	62.18	62.00	-6	9,413	-0.06%
2021/05/26	11	61.80	0	0.00	61.30	11	9,410	0.12%
2021/05/25	50	62.80	41	63.91	62.00	9	9,403	0.10%
2021/05/24	41	59.76	45	57.87	60.20	-4	9,372	-0.04%
2021/05/21	0	0.00	2	58.40	59.10	-2	9,342	-0.02%
2021/05/20	1	57.00	20	57.40	55.80	-19	9,406	-0.20%
2021/05/18	51	56.19	52	54.74	57.30	-1	9,418	-0.01%
2021/05/17	6	52.18	10	52.50	52.10	-4	9,394	-0.04%
2021/05/14	1	61.10	21	57.71	57.80	-20	9,352	-0.21%
2021/05/13	32	61.93	33	58.84	60.00	-1	9,291	-0.01%
2021/05/12	41	64.77	48	62.58	60.10	-7	9,227	-0.08%
2021/05/11	48	66.64	56	63.55	63.50	-8	9,090	-0.09%
2021/05/10	2	71.45	1	70.50	70.50	1	9,024	0.01%
2021/05/07	1	71.40	0	0.00	74.80	1	9,028	0.01%
2021/05/06	1	72.00	7	70.61	69.60	-6	8,992	-0.07%
2021/05/05	6	70.47	1	70.00	70.00	5	8,999	0.06%
2021/05/04	3	71.13	1	70.00	74.00	2	9,026	0.02%
2021/05/03	0	0.00	17	78.27	77.40	-17	9,009	-0.19%
2021/04/29	3	81.10	2	82.00	81.10	1	9,069	0.01%
2021/04/28	1	82.00	0	0.00	82.00	1	9,119	0.01%
2021/04/27	25	80.05	3	80.93	79.50	22	9,182	0.24%
2021/04/26	3	83.30	0	0.00	82.60	3	9,326	0.03%
2021/04/23	67	82.92	66	84.43	86.40	1	9,285	0.01%
2021/04/22	47	82.50	58	84.16	79.70	-11	9,037	-0.12%
2021/04/21	7	80.64	10	81.33	79.90	-3	8,824	-0.03%
2021/04/20	49	78.94	49.1	79.27	79.00	-0.1	8,598	0.00%
2021/04/19	44	72.99	41.9	74.86	76.50	2.1	8,132	0.03%
2021/04/16	38	65.79	48	67.18	69.60	-10	7,791	-0.13%
2021/04/15	42	63.15	39	63.87	63.30	3	7,526	0.04%
2021/04/14	9	60.77	4	62.45	62.00	5	7,463	0.07%
2021/04/13	11	61.90	8	62.39	61.90	3	7,768	0.04%
2021/04/12	18	59.40	11	59.35	60.50	7	7,568	0.09%
2021/04/09	7	60.10	2	61.65	60.00	5	7,649	0.07%
2021/04/08	2	61.60	5	62.52	61.80	-3	7,673	-0.04%
2021/04/07	75	61.26	69	60.97	61.50	6	7,607	0.08%
2021/04/06	40	57.85	35	57.76	57.80	5	7,339	0.07%
2021/04/01	7	57.56	3	58.97	57.40	4	7,523	0.05%
2021/03/31	6	59.42	9	61.20	58.90	-3	8,008	-0.04%
2021/03/30	9	59.86	8	59.94	59.00	1	8,018	0.01%
2021/03/29	20	59.05	24	59.39	59.50	-4	8,400	-0.05%
2021/03/26	11	58.14	11	57.87	57.10	0	8,614	0.00%
2021/03/25	23	57.46	19	58.43	56.90	4	9,155	0.04%
2021/03/24	3	56.40	3	56.60	55.50	0	9,500	0.00%
2021/03/22	9	57.12	8	57.00	56.80	1	9,865	0.01%
2021/03/19	6	56.75	9	57.07	58.40	-3	10,337	-0.03%
2021/03/18	6	55.30	1	55.20	55.40	5	10,389	0.05%
2021/03/17	34	55.59	30	56.47	56.10	4	10,372	0.04%
2021/03/16	261	58.92	249	58.24	56.30	12	10,286	0.12%	大買/大賣/
2021/03/15	34	55.55	51	57.06	58.00	-17	9,652	-0.18%
2021/03/12	0	0.00	1	52.70	52.80	-1	9,297	-0.01%
2021/03/11	1	49.40	0	0.00	50.00	1	9,257	0.01%
2021/03/10	10	48.55	0	0.00	48.25	10	9,307	0.11%
2021/03/08	1	50.20	15	50.00	49.00	-14	9,592	-0.15%
2021/03/04	5	51.10	2	50.60	50.50	3	9,753	0.03%
2021/03/02	13	51.38	1	53.30	51.30	12	10,766	0.11%
2021/02/26	4	51.15	3	51.60	51.40	1	11,028	0.01%
2021/02/25	1	51.50	0	0.00	51.20	1	11,114	0.01%
2021/02/24	2	51.75	2	52.35	51.70	0	11,160	0.00%
2021/02/23	2	51.90	2	51.30	51.10	0	11,185	0.00%
2021/02/22	4	52.00	6	52.30	51.80	-2	11,186	-0.02%
2021/02/19	2	51.10	4	50.11	51.00	-2	11,118	-0.02%
2021/02/18	2	48.90	0	0.00	49.15	2	11,114	0.02%
2021/02/17	0	0.00	2	47.65	48.80	-2	11,193	-0.02%
2021/02/05	5	45.39	1	45.85	45.15	4	11,257	0.04%
2021/02/04	0	0.00	1	46.50	45.65	-1	11,555	-0.01%
2021/02/03	1	47.40	1	46.15	46.45	0	11,645	0.00%
2021/02/02	1	46.30	0	0.00	46.60	1	11,821	0.01%
2021/02/01	0	0.00	4	45.70	45.70	-4	12,061	-0.03%
2021/01/29	3	47.10	1	47.20	46.40	2	12,077	0.02%
2021/01/28	2	48.65	0	0.00	48.05	2	12,073	0.02%
2021/01/27	1	49.35	1	50.10	49.60	0	12,100	0.00%
2021/01/26	3	50.87	0	0.00	49.95	3	12,120	0.02%
2021/01/25	1	51.40	1	51.60	51.30	0	12,157	0.00%
2021/01/22	3	51.27	5	50.25	51.10	-2	12,198	-0.02%
2021/01/21	14	49.39	2	49.80	48.65	12	12,181	0.10%
2021/01/20	7	51.51	1.2	50.57	50.10	5.8	12,378	0.05%
2021/01/19	6	53.43	8	53.63	52.80	-2	12,384	-0.02%
2021/01/18	2	51.10	3	50.73	52.20	-1	12,257	-0.01%
2021/01/15	7	52.43	2	52.30	52.10	5	12,308	0.04%
2021/01/14	10	53.06	2	52.25	53.60	8	12,316	0.06%
2021/01/13	7	51.34	2	51.00	51.60	5	12,360	0.04%
2021/01/12	15	51.45	10	51.85	50.90	5	12,425	0.04%
2021/01/11	1	53.10	1	53.30	52.80	0	12,655	0.00%
2021/01/08	25	52.10	1	53.30	51.80	24	13,263	0.18%
2021/01/07	21	54.02	47	53.97	53.40	-26	13,330	-0.20%
2021/01/06	90.2	55.60	87	55.62	53.00	3.2	13,483	0.02%
2021/01/05	1	52.50	4	52.68	52.70	-3	13,225	-0.02%
2021/01/04	6	52.75	0	0.00	53.50	6	13,785	0.04%
2020/12/31	13	52.77	14	52.77	52.90	-1	14,519	-0.01%
2020/12/30	9	52.01	13	51.91	51.60	-4	14,780	-0.03%
2020/12/29	7	51.79	3	52.47	51.30	4	14,746	0.03%
2020/12/28	10	53.49	10	53.67	52.40	0	14,743	0.00%
2020/12/25	77	53.53	75	53.83	53.00	2	14,552	0.01%
2020/12/24	19	51.77	7	51.80	50.90	12	14,081	0.09%
2020/12/23	37	52.02	36	52.26	51.20	1	13,990	0.01%
2020/12/22	11	51.25	4	52.08	50.80	7	13,700	0.05%
2020/12/21	20	50.40	22	51.20	52.90	-2	13,544	-0.01%
2020/12/18	149	49.33	150	49.32	48.15	-1	13,298	-0.01%	大買/大賣/
2020/12/17	8	45.89	14	45.56	46.50	-6	13,354	-0.04%
2020/12/16	7	45.56	4	45.88	45.70	3	13,711	0.02%
2020/12/15	71	48.52	63	48.83	44.65	8	13,772	0.06%
2020/12/14	6	47.59	5.9	48.08	49.40	0.1	13,220	0.00%
2020/12/11	3	44.63	3	44.52	44.95	0	12,873	0.00%
2020/12/10	1	44.00	1	44.70	44.70	0	12,807	0.00%
2020/12/09	7	45.37	1	46.00	45.35	6	12,742	0.05%
2020/12/08	2	45.13	4	45.23	45.65	-2	12,656	-0.02%
2020/12/07	1	43.40	1	43.50	43.35	0	12,547	0.00%
2020/12/04	4	45.23	3	45.38	44.60	1	12,490	0.01%
2020/12/03	20	46.12	26	45.94	45.25	-6	12,427	-0.05%
2020/12/02	2	44.70	1	45.40	44.45	1	12,171	0.01%
2020/12/01	1	43.60	3	43.93	45.15	-2	12,125	-0.02%
2020/11/30	3	45.37	0	0.00	44.75	3	12,054	0.02%
2020/11/27	3	45.93	1	46.00	45.80	2	12,014	0.02%
2020/11/26	187	47.81	183	48.15	46.60	4	11,865	0.03%	大買/大賣/
2020/11/25	0	0.00	1	42.75	46.20	-1	10,989	-0.01%
2020/11/24	0	0.00	1	42.80	42.00	-1	10,673	-0.01%
2020/11/23	3	42.78	5	42.54	42.60	-2	10,663	-0.02%
2020/11/20	5	41.40	7	41.54	42.15	-2	10,739	-0.02%
2020/11/19	5	40.70	20	40.83	40.70	-15	10,697	-0.14%
2020/11/17	1	40.85	4	41.26	40.70	-3	10,776	-0.03%
2020/11/16	11	41.51	11	41.34	41.05	0	10,733	0.00%
2020/11/13	2	42.05	1	42.35	42.05	1	10,637	0.01%
2020/11/12	56	43.19	60	43.38	42.55	-4	10,542	-0.04%
2020/11/11	3	42.12	1	41.80	42.50	2	10,249	0.02%
2020/11/10	5	42.96	2	43.53	42.25	3	10,302	0.03%
2020/11/09	9	43.18	9	42.97	43.80	0	10,155	0.00%
2020/11/06	2	41.63	2	41.08	40.80	0	9,901	0.00%
2020/11/05	0	0.00	23	40.58	41.00	-23	9,856	-0.23%
2020/11/04	20	40.26	17	40.35	40.30	3	9,819	0.03%
2020/11/03	0	0.00	2	40.20	40.50	-2	9,778	-0.02%
2020/11/02	23	38.98	23	38.92	38.95	0	9,719	0.00%
2020/10/30	4	40.78	2	41.30	40.10	2	9,624	0.02%
2020/10/29	18	41.12	2	40.90	41.00	16	9,536	0.17%
2020/10/28	54	42.69	33	43.10	42.20	21	9,447	0.22%
2020/10/27	2	41.65	0	0.00	42.30	2	9,165	0.02%
2020/10/26	2	40.85	2.3	41.21	40.95	-0.3	9,050	0.00%
2020/10/23	0	0.00	2	41.95	41.20	-2	8,939	-0.02%
2020/10/22	2	41.95	20	41.45	41.50	-18	8,835	-0.20%
2020/10/21	5	42.84	2	44.10	42.55	3	8,719	0.03%
2020/10/20	4	43.04	3	42.75	42.30	1	8,530	0.01%
2020/10/19	38	42.41	35	42.61	43.20	3	8,423	0.04%
2020/10/16	50.3	45.25	57	44.95	41.40	-6.7	8,114	-0.08%
2020/10/15	5	43.80	15	43.75	43.65	-10	7,442	-0.13%
2020/10/14	2	44.40	4	44.39	43.70	-2	7,267	-0.03%
2020/10/13	1	43.65	3.2	43.48	44.05	-2.2	7,006	-0.03%
2020/10/12	14	42.49	19	43.38	43.00	-5	6,678	-0.07%
2020/10/08	33.2	40.33	30.5	40.45	41.20	2.7	6,058	0.04%
2020/10/07	134	38.35	132	38.52	39.35	2	5,172	0.04%	大買/大賣/
2020/10/06	1	35.25	4	35.25	35.80	-3	4,764	-0.06%
2020/10/05	6	34.51	8	34.56	35.30	-2	4,679	-0.04%
2020/09/30	4	32.83	0	0.00	33.50	4	4,562	0.09%
2020/09/28	0	0.00	1	34.45	34.30	-1	4,508	-0.02%
2020/09/25	16	35.44	27	34.83	34.60	-11	4,452	-0.25%
2020/09/24	12	36.28	17	36.88	36.30	-5	4,221	-0.12%
2020/09/23	10	36.89	6	36.46	36.25	4	3,918	0.10%
2020/09/22	94	35.76	144	36.06	37.10	-50	3,531	-1.42%	大賣/
2020/09/21	86	34.78	14	34.36	35.35	72	2,783	2.59%
2020/09/18	16	31.73	13	31.78	32.15	3	2,251	0.13%
2020/09/17	4	29.25	4	28.60	29.25	0	1,935	0.00%
2020/09/15	1	28.85	1	28.85	28.95	0	1,920	0.00%
2020/09/14	1	28.20	1	28.50	28.50	0	1,938	0.00%
2020/09/11	0	0.00	10	28.00	28.10	-10	1,938	-0.52%
2020/09/09	3	28.60	0	0.00	29.15	3	1,939	0.15%
2020/09/07	0	0.00	1	29.50	29.05	-1	1,936	-0.05%
2020/09/03	9	30.87	4	30.60	29.95	5	1,944	0.26%
2020/09/02	3	29.90	11	30.25	30.75	-8	2,006	-0.40%
2020/09/01	1	29.90	1	29.20	29.90	0	2,010	0.00%
2020/08/31	1	29.70	0	0.00	29.30	1	1,989	0.05%
2020/08/28	1	30.30	2	30.20	30.00	-1	1,961	-0.05%
2020/08/27	2	30.65	8	30.57	30.95	-6	1,923	-0.31%
2020/08/26	1	29.80	1	30.30	31.45	0	1,811	0.00%
2020/08/25	2	28.95	2	29.13	29.20	0	1,644	0.00%
2020/08/24	1	29.30	4	29.05	29.80	-3	1,579	-0.19%
2020/08/20	1	27.10	0	0.00	26.50	1	1,416	0.07%
2020/08/19	0	0.00	7	28.24	28.15	-7	1,399	-0.50%
2020/08/14	24	30.33	1	30.00	29.90	23	1,341	1.71%
2020/08/11	1	28.40	0	0.00	28.35	1	1,141	0.09%
2020/07/24	0	0.00	4	28.09	27.30	-4	1,146	-0.35%
2020/07/14	10	27.90	0	0.00	27.90	10	1,103	0.91%
2020/07/13	0	0.00	1	28.45	28.70	-1	1,094	-0.09%
2020/07/08	20	29.90	0	0.00	29.65	20	1,060	1.89%
2020/07/06	1	30.55	10	30.30	30.60	-9	943	-0.95%
2020/07/03	0	0.00	4	29.15	29.30	-4	887	-0.45%
2020/07/01	0	0.00	10	28.90	28.80	-10	846	-1.18%
2020/06/29	0	0.00	2	28.83	28.80	-2	801	-0.25%
2020/06/24	2	29.25	0	0.00	29.05	2	774	0.26%
2020/06/16	0	0.00	2	27.35	27.05	-2	679	-0.29%
2020/06/10	2	28.20	0	0.00	28.20	2	651	0.31%
2020/06/09	4	29.23	2	30.45	28.75	2	650	0.31%
2020/05/27	0	0.00	4	25.14	25.00	-4	480	-0.83%
2020/05/25	0	0.00	2	25.00	25.65	-2	469	-0.43%
2020/05/22	2	25.00	0	0.00	24.60	2	462	0.43%
2020/05/20	0	0.00	2	25.45	25.25	-2	460	-0.43%
2020/05/14	4	25.28	0	0.00	24.70	4	468	0.85%
2020/05/12	0	0.00	2	25.45	25.50	-2	446	-0.45%
2020/04/28	0	0.00	1	22.30	22.30	-1	405	-0.25%
2020/04/22	0	0.00	1	20.90	21.55	-1	414	-0.24%
2020/04/14	0	0.00	1	20.65	20.80	-1	390	-0.26%
2020/04/09	4	20.18	0	0.00	20.20	4	400	1.00%
2020/03/31	0	0.00	3	18.00	17.80	-3	415	-0.72%
2020/03/27	0	0.00	2	18.10	17.95	-2	424	-0.47%
2020/03/26	0	0.00	2	17.35	17.70	-2	425	-0.47%
2020/03/25	14	17.65	0	0.00	17.65	14	434	3.22%
2020/03/09	0	0.00	1	24.95	24.60	-1	827	-0.12%
2020/02/27	10	25.80	0	0.00	25.10	10	809	1.23%
2020/02/19	0	0.00	1	26.00	26.70	-1	777	-0.13%
2020/02/10	0	0.00	2	25.30	25.00	-2	775	-0.26%
2020/01/20	0	0.00	3	28.40	28.25	-3	842	-0.36%
2020/01/10	7	28.80	0	0.00	28.50	7	942	0.74%
2019/12/23	0	0.00	0.5	29.55	29.90	-0.5	951	-0.05%
2019/12/19	0.5	30.40	0	0.00	30.40	0.5	944	0.05%
2019/12/17	19	31.49	19	31.07	30.90	0	924	0.00%
2019/12/16	0	0.00	16	30.29	30.50	-16	867	-1.84%
2019/12/10	0	0.00	3	28.98	29.70	-3	786	-0.38%
2019/12/09	34	29.36	30	29.20	29.20	4	685	0.58%
2019/12/06	0	0.00	3	30.10	30.15	-3	607	-0.49%
2019/11/29	0	0.00	1	27.95	27.35	-1	569	-0.18%
2019/11/27	0	0.00	1	27.60	27.60	-1	572	-0.17%
2019/11/14	0	0.00	1	27.55	27.60	-1	702	-0.14%
2019/11/13	1	27.90	0	0.00	27.90	1	706	0.14%
2019/11/11	0	0.00	1	27.90	27.70	-1	703	-0.14%
2019/11/01	1	29.25	2	29.55	29.60	-1	692	-0.14%
2019/10/31	2	29.45	1	29.70	29.10	1	691	0.14%
2019/10/30	1	30.05	2	30.15	29.80	-1	686	-0.15%
2019/10/29	2	29.85	0	0.00	29.50	2	678	0.29%
2019/10/28	10	30.33	9	30.50	30.60	1	667	0.15%
2019/10/25	0	0.00	10	29.60	30.50	-10	613	-1.63%
2019/10/24	0	0.00	1	29.15	29.35	-1	560	-0.18%
2019/10/23	1	29.75	0	0.00	29.25	1	566	0.18%
2019/10/18	0	0.00	1	28.35	28.25	-1	574	-0.17%
2019/10/17	1	28.15	0	0.00	28.25	1	577	0.17%
2019/10/16	0	0.00	5	28.30	28.20	-5	587	-0.85%
2019/10/15	5	27.97	2	28.05	27.65	3	575	0.52%
2019/10/08	0	0.00	5	28.10	27.85	-5	637	-0.78%
2019/10/07	0	0.00	1	28.00	28.00	-1	626	-0.16%
2019/10/03	0	0.00	1	27.65	27.75	-1	625	-0.16%
2019/09/26	0	0.00	0.1	28.35	28.35	-0.1	622	-0.02%
2019/09/25	0	0.00	0.9	28.10	28.55	-0.9	628	-0.14%
2019/09/20	2	28.90	1.1	28.90	28.80	0.9	619	0.15%
2019/09/19	4	29.15	0	0.00	29.20	4	610	0.66%
2019/09/04	0	0.00	9	29.15	29.10	-9	562	-1.60%
2019/09/03	2	29.10	0	0.00	28.90	2	561	0.36%
2019/09/02	5	29.20	2	29.10	29.10	3	563	0.53%
2019/08/30	0	0.00	11	29.06	28.75	-11	558	-1.97%
2019/08/29	2	28.60	7	28.60	28.65	-5	556	-0.90%
2019/08/28	3	29.20	0	0.00	28.80	3	554	0.54%
2019/08/27	0	0.00	1	28.10	28.80	-1	541	-0.18%
2019/08/26	0	0.00	1	27.60	27.65	-1	540	-0.19%
2019/08/22	1	29.85	0	0.00	28.70	1	536	0.19%
2019/08/20	10	28.86	4	29.90	29.40	6	509	1.18%
2019/08/16	0	0.00	2	27.55	27.70	-2	444	-0.45%
2019/08/13	0	0.00	1	27.35	27.30	-1	443	-0.23%
2019/08/12	1	27.55	0	0.00	27.35	1	449	0.22%
2019/08/07	1	26.60	1	26.95	26.60	0	446	0.00%
2019/08/06	1	26.90	2	27.08	27.00	-1	449	-0.22%
2019/08/02	1	27.00	1	27.30	27.00	0	453	0.00%
2019/07/31	1	28.30	0	0.00	28.25	1	457	0.22%
2019/07/24	12	29.26	1	29.25	29.50	11	472	2.33%
2019/07/23	0	0.00	1	28.90	28.80	-1	433	-0.23%
2019/07/22	1	28.80	1	29.20	28.90	0	435	0.00%
2019/07/19	1	29.20	13	29.04	28.90	-12	430	-2.79%
2019/07/16	1	28.80	1	29.35	29.80	0	396	0.00%
2019/07/04	2	26.90	0	0.00	26.80	2	448	0.45%
2019/07/02	1	26.90	0	0.00	26.90	1	456	0.22%
2019/06/26	0	0.00	1	26.00	26.00	-1	458	-0.22%
2019/06/24	14	26.46	0	0.00	26.35	14	461	3.03%
2019/05/23	5	24.15	0	0.00	24.15	5	528	0.95%
2019/05/22	5	25.20	0	0.00	25.25	5	535	0.93%
2019/05/17	1	25.90	0	0.00	25.45	1	589	0.17%
2019/05/16	5	25.70	0	0.00	25.20	5	603	0.83%
2019/05/15	0.1	26.05	0	0.00	26.05	0.1	659	0.01%
2019/04/18	2	31.20	2	30.25	30.20	0	835	0.00%
2019/04/17	1	31.65	0	0.00	31.30	1	832	0.12%
2019/04/16	0.1	31.30	0	0.00	31.30	0.1	777	0.01%
2019/04/03	0	0.00	1	29.65	29.70	-1	810	-0.12%
2019/03/29	1	29.20	0	0.00	29.30	1	814	0.12%
2019/03/21	20	30.10	20	30.07	30.10	0	914	0.00%
2019/03/15	0	0.00	4	30.65	30.50	-4	1,101	-0.36%
2019/03/14	0	0.00	1	30.50	30.50	-1	1,128	-0.09%
2019/03/13	1	30.45	1	30.45	30.80	0	1,172	0.00%
2019/03/12	0	0.00	1	31.25	30.80	-1	1,268	-0.08%
2019/03/11	3	31.05	0	0.00	30.90	3	1,289	0.23%
2019/03/04	0	0.00	1	32.20	32.50	-1	1,526	-0.07%
2019/02/27	1	31.75	0	0.00	31.70	1	1,533	0.07%
2019/02/25	31	32.93	31	33.06	32.90	0	1,600	0.00%
2019/02/22	1	32.70	4	32.55	32.15	-3	1,590	-0.19%
2019/02/21	3	32.45	2	32.55	32.55	1	1,601	0.06%
2019/02/19	0	0.00	2	34.00	33.25	-2	1,593	-0.13%
2019/02/18	0	0.00	1	33.10	33.25	-1	1,597	-0.06%
2019/02/15	5	32.93	1	32.30	33.05	4	1,587	0.25%
2019/02/14	1	33.45	11	33.41	32.95	-10	1,575	-0.63%
2019/02/13	10	32.15	0	0.00	32.10	10	1,523	0.66%
2019/02/12	1	31.80	1	32.20	32.45	0	1,507	0.00%
2019/01/30	23	30.56	0	0.00	30.20	23	1,494	1.54%
2019/01/28	5	31.05	5	31.50	31.00	0	1,525	0.00%
2019/01/23	20	31.19	20	30.79	30.80	0	1,557	0.00%
2019/01/18	33	30.73	33	31.36	31.10	0	1,541	0.00%
2019/01/16	0	0.00	5	30.82	30.70	-5	1,499	-0.33%
2019/01/15	2	30.48	0	0.00	30.30	2	1,479	0.14%
2019/01/11	10	30.50	13	30.08	29.70	-3	1,462	-0.21%
2019/01/09	0	0.00	1	30.25	30.20	-1	1,464	-0.07%
2019/01/07	1	30.70	0	0.00	30.15	1	1,470	0.07%
2019/01/04	0	0.00	1	29.50	30.15	-1	1,485	-0.07%
2019/01/03	1	30.10	1	30.50	30.15	0	1,482	0.00%
2019/01/02	1	30.65	1	31.25	30.60	0	1,511	0.00%
2018/12/28	2	30.70	4	30.85	30.95	-2	1,520	-0.13%
2018/12/27	13	30.30	27	30.18	29.85	-14	1,528	-0.92%
2018/12/26	1	29.50	3	30.82	29.50	-2	1,541	-0.13%
2018/12/25	6	29.70	5	29.80	30.15	1	1,534	0.07%
2018/12/24	22	30.42	0	0.00	30.60	22	1,552	1.42%
2018/12/22	0	0.00	2	29.80	30.00	-2	1,557	-0.13%
2018/12/20	0	0.00	27	30.20	29.35	-27	1,603	-1.68%
2018/12/19	35	31.83	8	31.68	30.90	27	1,633	1.65%
2018/12/18	5	31.60	1	33.10	31.65	4	1,701	0.24%
2018/12/17	0	0.00	7	33.10	32.85	-7	1,690	-0.41%
2018/12/14	0	0.00	2	33.00	33.10	-2	1,685	-0.12%
2018/12/13	14	34.70	13	34.43	34.05	1	1,671	0.06%
2018/12/12	40	33.94	53	34.41	34.75	-13	1,598	-0.81%
2018/12/11	10	31.75	10	31.65	31.60	0	1,497	0.00%
2018/12/07	38	31.80	38	32.01	31.95	0	1,514	0.00%
2018/12/06	2	31.20	0	0.00	31.00	2	1,502	0.13%
2018/12/05	27	33.40	27	34.25	33.65	0	1,477	0.00%
2018/12/03	0	0.00	36	33.44	33.40	-36	1,405	-2.56%
2018/11/30	11	32.28	6	32.30	32.15	5	1,372	0.36%
2018/11/29	12	32.35	11	32.90	31.60	1	1,357	0.07%
2018/11/28	19	32.48	10	32.15	32.40	9	1,331	0.68%
2018/11/27	12	31.70	2	32.00	31.50	10	1,287	0.78%
2018/11/21	2	30.15	0	0.00	30.60	2	1,252	0.16%
2018/11/15	26	29.73	27	29.42	29.15	-1	1,293	-0.08%
2018/10/31	0	0.00	2	28.90	28.70	-2	1,633	-0.12%
2018/10/26	0	0.00	1	27.25	26.60	-1	1,727	-0.06%
2018/10/25	1	26.70	0	0.00	26.60	1	1,752	0.06%
2018/10/24	0	0.00	1	29.65	29.50	-1	1,787	-0.06%
2018/10/17	1	31.10	0	0.00	31.00	1	2,270	0.04%
2018/10/11	10	29.75	5	29.83	29.70	5	2,622	0.19%
2018/10/04	20	37.70	0	0.00	37.10	20	3,165	0.63%
2018/10/03	5	38.50	0	0.00	38.00	5	3,235	0.15%
2018/10/01	0	0.00	1	39.30	39.70	-1	3,370	-0.03%
2018/09/28	16	39.41	21	39.91	39.30	-5	3,492	-0.14%
2018/09/27	2	40.00	20	39.47	39.05	-18	3,610	-0.50%
2018/09/25	1	39.70	1	38.75	41.50	0	3,821	0.00%
2018/09/21	2	37.55	0	0.00	37.75	2	3,845	0.05%
2018/09/20	2	37.00	0	0.00	36.55	2	3,895	0.05%
2018/09/19	0	0.00	2	38.35	37.20	-2	3,941	-0.05%
2018/09/18	2	37.60	1	38.30	37.20	1	4,009	0.02%
2018/09/17	1	38.70	0	0.00	38.70	1	4,057	0.02%
2018/09/14	3	38.85	4	39.33	39.35	-1	4,098	-0.02%
2018/09/13	1	38.55	0	0.00	37.85	1	4,110	0.02%
2018/09/12	0	0.00	2	37.10	37.25	-2	4,137	-0.05%
2018/09/11	37	37.17	2	36.78	37.90	35	4,169	0.84%
2018/09/10	30	36.94	5	38.31	36.25	25	4,208	0.59%
2018/09/07	9	40.07	4	38.65	38.60	5	4,273	0.12%
2018/09/06	1	40.85	0	0.00	41.10	1	4,616	0.02%
2018/09/05	2	41.68	0	0.00	41.25	2	5,043	0.04%
2018/09/04	2	41.55	2	41.68	42.00	0	5,423	0.00%
2018/09/03	1	42.45	0	0.00	41.35	1	5,702	0.02%
2018/08/31	0	0.00	10	43.75	44.05	-10	6,041	-0.17%
2018/08/30	0	0.00	3	43.38	43.70	-3	6,213	-0.05%
2018/08/29	18	43.38	20	43.61	42.95	-2	6,248	-0.03%
2018/08/28	2	42.55	0	0.00	42.20	2	6,247	0.03%
2018/08/27	1	41.05	24	42.34	43.90	-23	6,284	-0.37%
2018/08/24	44	40.08	4	40.50	40.70	40	6,352	0.63%
2018/08/23	0	0.00	14	42.00	41.75	-14	6,603	-0.21%
2018/08/21	0	0.00	17	42.45	43.30	-17	7,130	-0.24%
2018/08/20	15	42.06	13	42.65	42.30	2	7,321	0.03%
2018/08/17	5	43.50	5	44.50	42.60	0	7,522	0.00%
2018/08/16	1	41.80	33	41.65	42.40	-32	7,599	-0.42%
2018/08/15	6	42.17	0	0.00	42.00	6	7,619	0.08%
2018/08/14	4	42.45	9	43.62	43.30	-5	7,595	-0.07%
2018/08/13	57	42.74	2	42.40	42.30	55	7,567	0.73%
2018/08/10	47	45.00	4	45.38	43.55	43	7,510	0.57%
2018/08/09	16	46.45	9	46.93	46.30	7	7,426	0.09%
2018/08/08	3	47.25	3	47.90	46.65	0	7,409	0.00%
2018/08/07	12	48.18	10	48.40	47.60	2	7,390	0.03%
2018/08/06	5	46.92	7	47.07	47.20	-2	7,315	-0.03%
2018/08/03	13	46.14	14	46.79	46.80	-1	7,306	-0.01%
2018/08/02	2	46.95	1	46.30	46.00	1	7,270	0.01%
2018/08/01	11	48.01	3	48.57	47.80	8	7,235	0.11%
2018/07/31	15	48.70	15	48.38	47.55	0	7,208	0.00%
2018/07/30	4	48.45	3	48.50	48.40	1	7,157	0.01%
2018/07/27	18	50.42	17	50.66	50.40	1	7,101	0.01%
2018/07/26	3	50.77	3	51.00	50.10	0	7,045	0.00%
2018/07/25	5	49.09	2	49.48	50.50	3	6,913	0.04%
2018/07/24	11	50.91	11	51.08	50.50	0	6,842	0.00%
2018/07/23	4	47.40	4	47.70	48.50	0	6,648	0.00%
2018/07/20	20	48.18	20	48.55	46.90	0	6,582	0.00%
2018/07/19	10	48.46	8.6	48.78	48.80	1.4	6,510	0.02%
2018/07/18	6	49.40	9	50.06	48.90	-3	6,452	-0.05%
2018/07/17	37.6	54.05	33	54.27	50.40	4.6	6,275	0.07%
2018/07/16	8	53.99	34.9	53.43	55.50	-26.9	5,936	-0.45%
2018/07/13	19	50.33	12	50.73	50.50	7	5,845	0.12%
2018/07/12	1	48.75	38	49.38	50.20	-37	5,792	-0.64%
2018/07/11	19	49.10	15	49.67	48.90	4	5,753	0.07%
2018/07/10	6	48.95	11	48.80	49.85	-5	5,666	-0.09%
2018/07/09	25	48.29	31	49.43	47.80	-6	5,599	-0.11%
2018/07/06	20	45.63	42	46.43	48.50	-22	5,498	-0.40%
2018/07/05	42	48.22	60	48.33	47.00	-18	5,368	-0.34%
2018/07/04	15	51.58	16	52.52	51.00	-1	5,239	-0.02%
2018/07/03	11	54.24	5	54.90	53.00	6	5,140	0.12%
2018/07/02	12	51.29	13	53.08	52.00	-1	4,934	-0.02%
2018/06/29	0	0.00	1	54.00	53.70	-1	4,820	-0.02%
2018/06/28	3	51.83	0	0.00	52.40	3	4,759	0.06%
2018/06/27	1	51.50	0	0.00	49.60	1	4,706	0.02%
2018/06/25	3	47.50	0	0.00	46.75	3	4,586	0.07%
2018/06/21	8	54.11	3	54.17	54.80	5	4,510	0.11%
2018/06/20	12	50.40	7	54.57	52.50	5	4,481	0.11%
2018/06/19	1	54.40	0	0.00	53.20	1	4,440	0.02%
2018/06/15	4	57.05	7	57.23	57.50	-3	4,426	-0.07%
2018/06/14	5	56.18	10	57.63	60.20	-5	4,339	-0.12%
2018/06/13	24	58.25	16	59.16	55.50	8	3,971	0.20%
2018/06/12	8	56.10	9	54.42	56.50	-1	3,542	-0.03%
2018/06/11	8	50.08	6.1	51.06	51.40	1.9	3,159	0.06%
2018/06/08	1	45.10	2	45.65	46.80	-1	2,873	-0.03%
2018/06/07	0	0.00	5	40.37	42.55	-5	2,515	-0.20%
2018/06/06	0	0.00	2	39.45	38.70	-2	2,331	-0.09%
2018/06/05	11.1	37.25	13	37.75	38.05	-1.9	2,288	-0.08%
2018/06/04	1	39.15	0	0.00	39.20	1	2,223	0.04%
2018/05/31	4	39.20	2	40.05	39.05	2	2,106	0.09%
2018/05/30	6	39.58	12.3	39.09	40.00	-6.3	1,838	-0.34%
2018/05/29	5.3	37.63	10	38.26	36.80	-4.7	1,516	-0.31%
2018/05/28	3	36.33	3	36.12	36.50	0	1,287	0.00%
2018/05/25	10	33.02	4	33.70	34.00	6	1,087	0.55%
2018/05/24	6	31.43	4	31.70	32.20	2	863	0.23%
2018/05/23	0	0.00	13	28.42	29.30	-13	716	-1.82%
2018/05/09	0	0.00	1	28.00	27.55	-1	768	-0.13%
2018/04/26	1	25.80	0	0.00	25.80	1	1,189	0.08%
2018/04/19	3	28.85	6	29.40	28.95	-3	1,219	-0.25%
2018/03/27	1	27.25	1	27.25	27.10	0	1,535	0.00%
2018/03/21	0	0.00	6	29.80	28.80	-6	1,605	-0.37%
2018/02/07	0	0.00	2	29.18	28.65	-2	2,455	-0.08%
2018/02/06	74	28.25	26	30.00	28.20	48	2,501	1.92%
2018/02/05	84	30.90	18	31.02	31.00	66	2,492	2.65%
2018/01/31	13	33.15	31	32.47	33.15	-18	2,615	-0.69%
2018/01/30	6	32.80	5	33.00	32.60	1	2,654	0.04%
2018/01/29	19	33.37	22	32.89	33.25	-3	2,665	-0.11%
2018/01/26	12	32.15	22	32.19	32.00	-10	2,697	-0.37%
2018/01/25	16	31.88	16	32.75	31.70	0	2,758	0.00%
2018/01/24	8	31.00	42	31.18	32.50	-34	3,091	-1.10%
2018/01/23	57	33.51	32	33.11	32.55	25	3,231	0.77%
2018/01/22	11	30.83	1	31.45	31.80	10	3,183	0.31%
2018/01/19	12	31.43	14	31.61	31.30	-2	3,406	-0.06%
2018/01/18	2	32.28	1	32.75	31.70	1	3,570	0.03%
2018/01/12	0	0.00	1	31.45	31.70	-1	3,844	-0.03%
2018/01/11	1	30.90	19	30.80	30.85	-18	3,979	-0.45%
2018/01/10	18	30.98	32	31.33	30.80	-14	3,974	-0.35%
2018/01/09	23	30.50	3	30.75	30.50	20	3,962	0.50%
2018/01/08	0	0.00	2	32.20	31.90	-2	3,946	-0.05%
2018/01/05	8	33.24	18	32.32	32.35	-10	3,938	-0.25%
2018/01/04	1	31.95	4	32.05	31.95	-3	3,894	-0.08%
2018/01/03	7	32.65	7	33.20	32.40	0	3,883	0.00%
2018/01/02	0	0.00	7	32.70	32.50	-7	3,851	-0.18%