富鼎 (8261)-凱基-虎尾券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股▲1.95%
654人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	80.20	79.50	-1	672	-0.15%
2024/04/24	1	80.90	0	0.00	80.60	1	672	0.15%
2024/04/18	1	82.80	0	0.00	82.00	1	689	0.14%
2024/03/29	1	87.10	10	88.86	87.00	-9	681	-1.32%
2024/03/28	20	87.53	4	88.45	88.50	16	670	2.39%
2024/03/26	2	84.20	0	0.00	83.90	2	635	0.31%
2024/03/21	2	84.05	0	0.00	84.00	2	678	0.29%
2024/03/20	0	84.60	0	0.00	84.20	0	695	0.00%
2024/03/13	1	85.70	1	87.00	84.60	0	862	0.00%
2024/03/12	2	86.05	1	85.70	86.50	1	885	0.11%
2024/03/08	1	84.80	0	0.00	84.30	1	927	0.11%
2024/03/07	1	84.70	0	0.00	84.50	1	949	0.11%
2024/03/05	1	87.10	0	0.00	87.50	1	1,128	0.09%
2024/02/19	0	0.00	9	90.93	91.00	-9	1,952	-0.46%
2024/02/16	8	91.14	0	0.00	90.80	8	2,006	0.40%
2024/01/30	1	89.10	0	0.00	89.20	1	1,986	0.05%
2024/01/26	2	89.40	2	89.90	90.50	0	1,986	0.00%
2024/01/22	0	0.00	1	89.20	89.60	-1	1,978	-0.05%
2024/01/19	1	87.20	0	0.00	87.80	1	1,985	0.05%
2024/01/11	2	91.05	0	0.00	91.70	2	1,994	0.10%
2024/01/03	2	95.00	0	0.00	94.30	2	2,152	0.09%
2024/01/02	1	96.80	0	0.00	96.50	1	2,139	0.05%
2023/12/29	1	96.80	0	0.00	97.60	1	2,131	0.05%
2023/12/25	0	0.00	2	96.60	96.50	-2	2,102	-0.10%
2023/12/21	1	96.30	0	0.00	96.30	1	2,093	0.05%
2023/12/20	0	0.00	0	98.30	97.50	0	2,081	0.00%
2023/12/18	2	98.70	0	0.00	98.40	2	2,050	0.10%
2023/12/15	2	100.50	0	0.00	100.00	2	2,035	0.10%
2023/12/14	2	101.50	2	102.25	102.50	0	2,023	0.00%
2023/12/13	2	101.50	0	0.00	101.50	2	2,011	0.10%
2023/12/12	0	0.00	1	103.00	101.50	-1	2,004	-0.05%
2023/12/11	6	101.33	5	101.50	102.00	1	1,969	0.05%
2023/12/08	3	99.67	1	99.80	100.00	2	1,934	0.10%
2023/12/07	1	101.00	1	102.00	101.00	0	1,888	0.00%
2023/12/04	4	102.25	2	103.00	102.50	2	1,912	0.11%
2023/12/01	1	103.50	0	0.00	103.50	1	1,899	0.05%
2023/11/30	1	106.50	11	107.55	105.50	-10	1,871	-0.53%
2023/11/29	0	0.00	7	102.00	103.00	-7	1,728	-0.40%
2023/11/28	7	101.07	1	101.00	101.00	6	1,654	0.36%
2023/11/24	0	0.00	2	96.20	98.70	-2	1,543	-0.13%
2023/11/22	5	98.32	8	98.53	98.20	-3	1,309	-0.23%
2023/11/21	2	94.85	4.3	97.93	94.60	-2.3	1,184	-0.19%
2023/11/20	5.3	96.60	4	96.30	96.90	1.3	1,115	0.12%
2023/11/16	0	0.00	8	89.40	89.40	-8	948	-0.84%
2023/11/15	10	89.88	18	89.69	89.00	-8	927	-0.86%
2023/11/14	0	84.30	1	84.90	84.70	-1	870	-0.11%
2023/11/13	2	84.00	0	0.00	83.90	2	878	0.23%
2023/11/09	0	0.00	1	88.00	86.50	-1	879	-0.11%
2023/11/08	1	88.00	0	0.00	87.40	1	886	0.11%
2023/11/07	1	84.60	1	85.50	86.40	0	887	0.00%
2023/10/31	1	83.50	0	0.00	83.00	1	877	0.11%
2023/10/30	1	86.10	1	85.60	85.20	0	872	0.00%
2023/10/27	14	86.66	14	87.84	86.10	0	868	0.00%
2023/10/26	0	0.00	1	85.90	85.50	-1	861	-0.12%
2023/10/25	8	87.49	5	87.70	86.90	3	868	0.35%
2023/10/23	5	86.00	5	86.50	85.60	0	860	0.00%
2023/10/20	0	0.00	1	87.40	86.90	-1	861	-0.12%
2023/10/18	0	0.00	9	90.58	89.40	-9	854	-1.05%
2023/10/17	10	89.75	6	89.03	89.40	4	793	0.50%
2023/10/13	1	87.00	2	87.60	87.20	-1	716	-0.14%
2023/10/12	1	85.90	1	85.60	87.50	0	695	0.00%
2023/10/03	2	84.10	0	0.00	84.00	2	737	0.27%
2023/09/21	1	83.60	0	0.00	83.50	1	814	0.12%
2023/09/19	1	87.10	0	0.00	86.00	1	814	0.12%
2023/09/12	2	85.15	1	85.50	85.50	1	803	0.12%
2023/09/11	2	85.95	1	86.90	85.30	1	804	0.12%
2023/09/08	0	0.00	1	87.80	87.50	-1	809	-0.12%
2023/09/07	4	88.70	6	89.15	88.00	-2	814	-0.25%
2023/09/06	0	0.00	10	86.00	84.40	-10	747	-1.34%
2023/09/05	15	85.71	0	0.00	85.70	15	737	2.03%
2023/09/04	0	0.00	7	82.30	82.50	-7	725	-0.96%
2023/09/01	19	83.52	13	83.69	83.10	6	743	0.81%
2023/08/31	1	82.10	0	0.00	82.10	1	771	0.13%
2023/08/30	0	0.00	5	81.80	82.40	-5	773	-0.65%
2023/08/29	1	80.80	1	81.20	81.70	0	777	0.00%
2023/08/28	3.3	80.71	0	0.00	80.40	3.3	810	0.41%
2023/08/14	1	85.20	0	0.00	84.30	1	938	0.11%
2023/08/11	1	88.50	0	0.00	88.00	1	930	0.11%
2023/08/10	1	89.80	0	0.00	89.70	1	927	0.11%
2023/08/09	0.2	92.20	0	0.00	91.80	0.2	923	0.02%
2023/08/08	1	93.00	0	0.00	93.10	1	937	0.11%
2023/07/31	0	0.00	5	96.80	94.40	-5	954	-0.52%
2023/07/28	6	96.30	1	96.20	96.30	5	957	0.52%
2023/07/26	1	94.20	1	93.40	92.60	0	956	0.00%
2023/07/25	0	0.00	4	92.30	93.80	-4	959	-0.42%
2023/07/24	1	93.00	0	0.00	91.20	1	962	0.10%
2023/07/21	2	94.40	1	95.50	94.00	1	963	0.10%
2023/07/19	0	0.00	1	98.10	96.50	-1	981	-0.10%
2023/07/17	1	97.60	0	0.00	97.70	1	1,024	0.10%
2023/07/14	3	97.80	0	0.00	97.60	3	1,061	0.28%
2023/07/13	0	0.00	4	100.00	98.10	-4	1,124	-0.36%
2023/07/12	4	98.63	1	98.30	98.80	3	1,143	0.26%
2023/07/10	2	96.40	0	0.00	95.90	2	1,224	0.16%
2023/07/07	1	98.90	0	0.00	98.90	1	1,259	0.08%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/07/05	5	101.60	0	0.00	101.00	5	1,420	0.35%
2023/07/04	2	102.00	5	102.60	102.00	-3	1,414	-0.21%
2023/07/03	2	106.50	0	0.00	106.50	2	1,401	0.14%
2023/06/30	1	105.50	1	106.00	105.50	0	1,387	0.00%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	6	105.50	1	106.00	105.50	5	1,407	0.36%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/26	11	106.00	6	106.50	106.00	5	1,425	0.35%
2023/06/20	4	105.25	2	105.50	105.50	2	1,432	0.14%
2023/06/19	2	105.50	1	106.00	105.00	1	1,438	0.07%
2023/06/16	0	0.00	1	107.50	107.00	-1	1,432	-0.07%
2023/06/15	2	108.75	0	0.00	108.00	2	1,447	0.14%
2023/06/14	1	109.00	1	111.00	109.00	0	1,455	0.00%
2023/06/13	1	110.00	4	110.00	110.00	-3	1,462	-0.21%
2023/06/09	2	106.50	2	107.00	107.50	0	1,452	0.00%
2023/06/07	1	108.00	0	0.00	108.00	1	1,475	0.07%
2023/06/06	0	0.00	2	111.50	110.50	-2	1,468	-0.14%
2023/06/05	5	109.00	2	109.00	108.50	3	1,454	0.21%
2023/06/02	0	0.00	3	109.50	108.00	-3	1,470	-0.20%
2023/06/01	3	109.00	0	0.00	108.50	3	1,480	0.20%
2023/05/31	0	0.00	1	106.00	106.00	-1	1,457	-0.07%
2023/05/30	0	0.00	3	107.17	105.50	-3	1,458	-0.21%
2023/05/29	2	106.50	6	106.00	106.50	-4	1,464	-0.27%
2023/05/26	3	104.50	0	0.00	104.50	3	1,472	0.20%
2023/05/24	4	104.75	2	105.25	104.50	2	1,533	0.13%
2023/05/23	1	106.00	0	0.00	106.00	1	1,548	0.06%
2023/05/19	0	0.00	11	108.18	105.00	-11	1,628	-0.68%
2023/05/18	2	101.75	21	104.69	105.00	-19	1,577	-1.20%
2023/05/17	3	100.00	3	100.50	100.50	0	1,567	0.00%
2023/05/16	3	99.73	0	0.00	99.40	3	1,573	0.19%
2023/05/15	8	98.88	0	0.00	98.70	8	1,581	0.51%
2023/05/12	4	99.23	3	98.84	100.50	1	1,610	0.06%
2023/05/11	2	100.75	0	0.00	100.50	2	1,694	0.12%
2023/05/10	11	101.95	4	102.50	102.00	7	1,751	0.40%
2023/05/09	5	102.10	9	102.44	102.00	-4	1,770	-0.23%
2023/05/08	8	103.44	0	0.00	103.50	8	1,788	0.45%
2023/05/04	7	102.64	2	103.00	103.00	5	1,918	0.26%
2023/05/03	1	103.50	1	104.00	104.00	0	1,955	0.00%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/27	3	102.50	0	0.00	102.50	3	2,154	0.14%
2023/04/26	10	103.00	0	0.00	103.00	10	2,160	0.46%
2023/04/25	26	103.33	7.5	103.33	103.00	18.5	2,192	0.84%
2023/04/24	5	105.30	2	106.00	105.50	3	2,277	0.13%
2023/04/21	3	106.17	1	107.00	105.50	2	2,272	0.09%
2023/04/20	6	110.17	1	112.50	109.50	5	2,252	0.22%
2023/04/19	8	112.06	8.5	113.46	113.00	-0.5	2,261	-0.02%
2023/04/18	250	115.00	256	115.29	114.00	-6	2,230	-0.27%	大買/大賣/
2023/04/17	7	113.14	6	113.75	113.00	1	2,177	0.05%
2023/04/14	6	113.17	1	113.50	113.00	5	2,170	0.23%
2023/04/13	3	113.33	7	114.43	113.50	-4	2,158	-0.19%
2023/04/12	1	112.50	4	113.75	114.50	-3	2,102	-0.14%
2023/04/11	5	113.60	14	112.50	113.50	-9	2,065	-0.44%
2023/04/10	12	105.96	14	106.68	108.50	-2	1,944	-0.10%
2023/04/07	6	104.50	9	105.00	104.50	-3	1,954	-0.15%
2023/04/06	2	104.50	2	104.50	104.00	0	1,964	0.00%
2023/03/31	1	104.00	1	104.50	104.00	0	1,970	0.00%
2023/03/30	0	0.00	1	104.50	103.50	-1	1,986	-0.05%
2023/03/29	5	102.80	1	103.50	102.50	4	2,010	0.20%
2023/03/28	8	104.75	3	105.50	104.00	5	2,027	0.25%
2023/03/27	4	106.50	2	107.00	106.00	2	2,040	0.10%
2023/03/24	0	0.00	2	107.00	107.00	-2	2,084	-0.10%
2023/03/23	5	107.00	1	106.50	106.50	4	2,109	0.19%
2023/03/22	1	107.00	2	107.00	107.00	-1	2,123	-0.05%
2023/03/21	3	106.17	4	107.25	106.00	-1	2,131	-0.05%
2023/03/20	4	106.75	23.3	106.41	106.00	-19.3	2,147	-0.90%
2023/03/17	2	102.25	1	103.00	103.00	1	2,175	0.05%
2023/03/16	5	102.20	1.7	102.27	102.00	3.3	2,195	0.15%
2023/03/15	2	105.00	1	106.50	105.00	1	2,250	0.04%
2023/03/14	0	0.00	2	105.00	104.50	-2	2,308	-0.09%
2023/03/13	2	106.50	0.5	108.00	106.00	1.5	2,404	0.06%
2023/03/08	0	0.00	1	113.00	113.00	-1	2,672	-0.04%
2023/03/06	1	112.00	10	112.00	111.50	-9	2,878	-0.31%
2023/03/03	4	110.50	23	109.89	110.00	-19	3,013	-0.63%
2023/03/02	1	109.00	0.5	109.50	109.50	0.5	3,217	0.02%
2023/03/01	2	107.50	4	108.00	109.50	-2	3,436	-0.06%
2023/02/24	2	109.50	3	109.83	109.00	-1	3,445	-0.03%
2023/02/23	1	109.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	6	110.33	10	110.50	109.50	-4	3,523	-0.11%
2023/02/20	3	113.83	0	0.00	113.50	3	3,542	0.08%
2023/02/17	21	114.57	9	115.17	114.50	12	3,544	0.34%
2023/02/16	8	114.56	10	112.85	115.00	-2	3,498	-0.06%
2023/02/15	3	110.67	0	0.00	110.50	3	3,488	0.09%
2023/02/14	2	111.50	0	0.00	111.00	2	3,501	0.06%
2023/02/13	0	0.00	12	111.46	111.00	-12	3,523	-0.34%
2023/02/10	7	112.07	20	111.75	111.50	-13	3,566	-0.36%
2023/02/09	10	115.50	1	117.00	113.50	9	3,566	0.25%
2023/02/08	14	114.86	2	114.50	114.00	12	3,488	0.34%
2023/02/07	2	112.50	2	112.50	113.50	0	3,456	0.00%
2023/02/06	4	112.75	6	113.42	112.50	-2	3,540	-0.06%
2023/02/03	12	114.58	7	115.93	112.50	5	3,527	0.14%
2023/02/02	15	115.27	0	0.00	115.50	15	3,484	0.43%
2023/02/01	1	115.00	2	114.00	114.50	-1	3,433	-0.03%
2023/01/31	1	112.50	3	114.17	114.00	-2	3,417	-0.06%
2023/01/30	11	110.09	3	110.50	111.00	8	3,334	0.24%
2023/01/17	2	104.50	6	105.00	105.00	-4	3,263	-0.12%
2023/01/13	14	105.14	5	107.00	104.00	9	3,316	0.27%
2023/01/12	1	108.50	4	109.38	107.00	-3	3,310	-0.09%
2023/01/11	0	0.00	1	107.00	106.50	-1	3,244	-0.03%
2023/01/10	1	106.50	1	107.00	106.00	0	3,302	0.00%
2023/01/05	1	105.00	0	0.00	104.00	1	3,518	0.03%
2023/01/04	1	104.00	0	0.00	105.00	1	3,545	0.03%
2022/12/30	1	104.50	2	106.25	104.00	-1	3,607	-0.03%
2022/12/29	1	104.00	1	104.50	105.00	0	3,659	0.00%
2022/12/28	2	107.00	6	108.08	105.50	-4	3,714	-0.11%
2022/12/27	7	108.86	0	0.00	108.50	7	3,723	0.19%
2022/12/26	0	0.00	5	106.80	106.50	-5	3,713	-0.13%
2022/12/23	0	0.00	5	105.00	106.00	-5	3,749	-0.13%
2022/12/22	0	0.00	3	106.50	106.50	-3	3,793	-0.08%
2022/12/20	40	105.03	1	106.00	105.00	39	3,921	0.99%
2022/12/19	1	108.00	0	0.00	107.00	1	3,955	0.03%
2022/12/16	4	108.38	6	108.67	110.00	-2	4,027	-0.05%
2022/12/15	5	109.00	11	109.00	109.00	-6	4,055	-0.15%
2022/12/14	4	105.00	1	106.50	107.00	3	4,121	0.07%
2022/12/13	0	0.00	1	108.00	105.50	-1	4,163	-0.02%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	4	108.00	0	0.00	107.00	4	4,281	0.09%
2022/12/07	4	111.00	1	112.00	110.00	3	4,274	0.07%
2022/12/06	1	115.00	1	114.50	114.50	0	4,241	0.00%
2022/12/05	1	118.00	29	120.38	117.00	-28	4,218	-0.66%
2022/12/02	426	117.90	428	119.17	117.50	-2	4,157	-0.05%	大買/大賣/
2022/12/01	1	116.50	0	0.00	114.50	1	4,057	0.02%
2022/11/30	1	114.50	1	114.50	114.50	0	4,032	0.00%
2022/11/29	1	113.00	2	112.50	113.50	-1	4,017	-0.02%
2022/11/28	121	114.51	131	114.87	114.00	-10	3,993	-0.25%	大買/大賣/
2022/11/25	87	112.07	85	111.21	110.50	2	3,984	0.05%
2022/11/24	22	109.68	21	110.12	110.50	1	3,893	0.03%
2022/11/23	0	0.00	6	108.00	107.00	-6	3,705	-0.16%
2022/11/21	3	103.00	1	104.00	102.00	2	3,749	0.05%
2022/11/18	11	104.59	15	104.33	103.50	-4	3,830	-0.10%
2022/11/17	0	0.00	7	103.00	104.00	-7	3,893	-0.18%
2022/11/16	49	102.94	42	103.24	102.50	7	4,041	0.17%
2022/11/15	0	0.00	1	101.50	101.50	-1	4,106	-0.02%
2022/11/14	6	101.17	1	100.50	101.00	5	4,501	0.11%
2022/11/11	1	99.50	1	100.50	99.50	0	4,747	0.00%
2022/11/10	2	99.65	0	0.00	99.20	2	4,728	0.04%
2022/11/08	7	100.64	0	0.00	99.20	7	4,748	0.15%
2022/11/03	4	100.23	3	100.33	101.50	1	4,766	0.02%
2022/11/02	2	99.90	5	101.40	101.00	-3	4,765	-0.06%
2022/11/01	0	0.00	2	94.70	96.10	-2	4,714	-0.04%
2022/10/31	2	95.60	0	0.00	94.70	2	4,756	0.04%
2022/10/28	2	93.70	4	95.00	93.60	-2	4,784	-0.04%
2022/10/27	5	96.14	0	0.00	96.20	5	4,854	0.10%
2022/10/26	1	96.80	1	93.40	93.20	0	4,881	0.00%
2022/10/21	1	97.10	0	0.00	94.50	1	5,022	0.02%
2022/10/20	2	97.70	0	0.00	97.80	2	5,068	0.04%
2022/10/19	1	102.00	0	0.00	98.70	1	5,122	0.02%
2022/10/18	2	102.25	2	102.00	101.50	0	5,223	0.00%
2022/10/17	1	97.10	0	0.00	101.50	1	5,292	0.02%
2022/10/14	1	97.50	0	0.00	100.00	1	5,387	0.02%
2022/10/13	4	94.60	2	93.05	92.30	2	5,359	0.04%
2022/10/12	1	103.00	5	101.30	102.50	-4	5,301	-0.08%
2022/10/11	15	103.50	2	102.25	101.50	13	5,342	0.24%
2022/10/07	1	108.00	0	0.00	106.50	1	5,384	0.02%
2022/10/06	0	0.00	25	110.40	111.00	-25	5,442	-0.46%
2022/10/05	15	109.17	16	109.59	109.00	-1	5,454	-0.02%
2022/10/03	1	104.00	0	0.00	104.50	1	5,496	0.02%
2022/09/29	2	104.75	0	0.00	103.50	2	5,658	0.04%
2022/09/28	1	108.50	2	102.75	102.00	-1	5,722	-0.02%
2022/09/27	10	106.00	0	0.00	107.50	10	5,773	0.17%
2022/09/26	2	109.50	0	0.00	108.50	2	5,793	0.03%
2022/09/23	5	115.00	4	114.63	112.50	1	5,900	0.02%
2022/09/22	1	113.00	3	115.33	116.50	-2	5,955	-0.03%
2022/09/21	161	114.99	162	115.00	114.00	-1	5,995	-0.02%	大買/大賣/
2022/09/20	2	112.50	0	0.00	112.50	2	6,025	0.03%
2022/09/19	1	110.00	34	112.29	112.00	-33	6,148	-0.54%
2022/09/16	5	107.50	0	0.00	109.00	5	6,178	0.08%
2022/09/15	36	109.81	10	109.50	109.50	26	6,317	0.41%
2022/09/14	2	109.75	0	0.00	109.50	2	6,459	0.03%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	1	109.00	109.00	-1	6,682	-0.01%
2022/09/07	2	103.50	1	103.50	103.50	1	7,045	0.01%
2022/09/06	2	112.75	0	0.00	108.50	2	7,081	0.03%
2022/09/05	1	114.00	1	113.00	112.50	0	7,186	0.00%
2022/09/02	1	116.00	2	116.50	117.00	-1	7,256	-0.01%
2022/09/01	245	119.94	245	120.73	115.00	0	7,378	0.00%	大買/大賣/
2022/08/31	1	114.50	2	115.50	116.50	-1	7,317	-0.01%
2022/08/30	3	115.50	0	0.00	116.00	3	7,503	0.04%
2022/08/29	21	115.00	21	114.60	114.00	0	8,022	0.00%
2022/08/26	0	0.00	1	121.50	117.50	-1	8,217	-0.01%
2022/08/25	2	118.50	3	118.33	118.00	-1	8,843	-0.01%
2022/08/24	2	117.25	9	118.39	117.00	-7	8,976	-0.08%
2022/08/23	8	114.94	3	113.00	119.00	5	9,484	0.05%
2022/08/22	4	112.25	1	112.50	112.00	3	9,509	0.03%
2022/08/19	180	116.79	186	117.00	116.50	-6	9,487	-0.06%	大買/大賣/
2022/08/18	14	110.61	21	111.98	114.50	-7	9,186	-0.08%
2022/08/17	1	104.50	0	0.00	104.50	1	9,000	0.01%
2022/08/16	4	107.25	2	108.00	105.50	2	9,067	0.02%
2022/08/15	1	107.00	8	107.69	108.00	-7	9,227	-0.08%
2022/08/12	5	105.00	1	104.00	106.50	4	9,262	0.04%
2022/08/11	2	103.00	3	103.50	102.50	-1	9,248	-0.01%
2022/08/10	2	100.75	0	0.00	100.50	2	9,266	0.02%
2022/08/09	1	102.00	3	102.17	102.00	-2	9,289	-0.02%
2022/08/08	3	101.00	2	101.75	102.00	1	9,303	0.01%
2022/08/05	1	104.50	1	105.00	104.50	0	9,291	0.00%
2022/08/04	1	100.00	1	101.00	101.50	0	9,293	0.00%
2022/08/03	2	102.00	1	104.00	100.00	1	9,299	0.01%
2022/08/02	0	0.00	1	102.00	102.00	-1	9,268	-0.01%
2022/08/01	7	105.71	3	105.50	105.50	4	9,280	0.04%
2022/07/29	3	111.00	2	111.50	111.00	1	9,384	0.01%
2022/07/28	12	110.58	15	112.50	110.00	-3	9,496	-0.03%
2022/07/27	21	110.10	18	110.28	112.50	3	9,425	0.03%
2022/07/26	3	107.00	1	107.00	107.50	2	9,363	0.02%
2022/07/25	15	113.47	15	114.07	112.00	0	9,297	0.00%
2022/07/22	22	111.48	21	111.76	112.50	1	9,187	0.01%
2022/07/21	13	109.77	9	109.33	111.00	4	9,114	0.04%
2022/07/20	0	0.00	1	105.00	106.00	-1	9,007	-0.01%
2022/07/19	2	103.75	6	104.33	103.50	-4	8,974	-0.04%
2022/07/18	7	105.21	1	104.50	106.00	6	8,934	0.07%
2022/07/15	5	102.00	7	102.50	103.00	-2	8,863	-0.02%
2022/07/14	4	102.38	2	103.00	103.00	2	8,786	0.02%
2022/07/13	0	0.00	6	99.58	98.80	-6	8,681	-0.07%
2022/07/12	5	96.74	0	0.00	94.70	5	8,629	0.06%
2022/07/11	16	101.64	14	100.14	100.00	2	8,576	0.02%
2022/07/08	13	101.73	15	101.73	101.50	-2	8,535	-0.02%
2022/07/07	13	99.47	9	100.12	100.00	4	8,457	0.05%
2022/07/06	0	0.00	1	101.50	96.20	-1	8,365	-0.01%
2022/07/05	2	103.75	1	102.50	103.00	1	8,297	0.01%
2022/07/01	1	110.00	3	106.83	102.50	-2	8,120	-0.02%
2022/06/30	0	0.00	1	109.50	109.50	-1	7,972	-0.01%
2022/06/29	2	114.25	4	115.00	115.50	-2	7,836	-0.03%
2022/06/28	12	119.92	11	115.50	116.50	1	7,745	0.01%
2022/06/27	5	121.50	2	122.00	122.00	3	7,680	0.04%
2022/06/24	0	0.00	2	122.00	120.00	-2	7,527	-0.03%
2022/06/23	2	118.50	4	118.88	120.00	-2	7,435	-0.03%
2022/06/22	8	118.00	8	118.19	117.00	0	7,308	0.00%
2022/06/21	7	122.79	2	122.00	123.50	5	7,196	0.07%
2022/06/20	4	122.50	6	119.75	118.00	-2	7,229	-0.03%
2022/06/17	30	124.17	2	121.00	122.00	28	7,118	0.39%
2022/06/16	21	125.45	2	128.50	125.00	19	7,064	0.27%
2022/06/14	1	130.50	0	0.00	134.00	1	7,084	0.01%
2022/06/13	2	132.50	4	133.38	132.50	-2	6,955	-0.03%
2022/06/10	4	135.88	3	136.83	133.50	1	6,900	0.01%
2022/06/09	0	0.00	1	134.00	135.50	-1	6,731	-0.01%
2022/06/08	3	133.33	2	133.75	135.50	1	6,649	0.02%
2022/06/07	184	140.55	179	140.08	134.00	5	6,439	0.08%	大買/大賣/
2022/06/06	1	140.00	1	140.50	139.50	0	5,902	0.00%
2022/06/02	9	147.17	7	144.29	138.50	2	5,674	0.04%
2022/06/01	3	136.67	14.1	138.62	142.00	-11.1	4,842	-0.23%
2022/05/31	30.1	130.73	41	131.88	129.50	-10.9	4,620	-0.24%
2022/05/30	8	124.50	44	125.01	128.50	-36	3,995	-0.90%
2022/05/27	10	115.90	28	116.57	117.00	-18	3,813	-0.47%
2022/05/26	16	113.72	21	114.48	113.00	-5	3,737	-0.13%
2022/05/25	16	117.31	2	118.00	118.00	14	3,635	0.39%
2022/05/24	0	0.00	2	117.00	115.00	-2	3,587	-0.06%
2022/05/23	6	117.25	5	119.90	115.00	1	3,511	0.03%
2022/05/20	9	109.33	14	110.82	112.50	-5	3,360	-0.15%
2022/05/19	9	109.22	14	109.46	110.50	-5	3,287	-0.15%
2022/05/18	5	110.10	5	111.20	109.00	0	3,250	0.00%
2022/05/17	2	109.25	1	110.00	110.00	1	3,217	0.03%
2022/05/16	4	109.00	4	109.63	108.50	0	3,219	0.00%
2022/05/13	3	108.67	1	110.00	107.50	2	3,203	0.06%
2022/05/12	2.4	107.71	1	107.00	107.00	1.4	3,230	0.04%
2022/05/11	1.6	108.29	2	108.50	108.00	-0.4	3,274	-0.01%
2022/05/10	5	105.40	5	106.70	108.50	0	3,309	0.00%
2022/05/09	3	106.00	6	106.92	105.00	-3	3,310	-0.09%
2022/05/06	5	106.30	10	107.45	109.00	-5	3,255	-0.15%
2022/05/05	12	109.38	2	109.50	109.00	10	3,061	0.33%
2022/05/04	2	100.00	0	0.00	100.00	2	2,919	0.07%
2022/04/27	3	88.90	5.5	89.33	90.30	-2.5	2,968	-0.08%
2022/04/26	2	97.30	1.5	95.44	94.50	0.5	2,940	0.02%
2022/04/25	2	100.50	0	0.00	99.50	2	2,915	0.07%
2022/04/18	1	102.00	0	0.00	101.50	1	3,059	0.03%
2022/04/15	6	103.92	1	104.00	103.00	5	3,093	0.16%
2022/04/13	0	0.00	4	104.75	105.50	-4	3,424	-0.12%
2022/04/12	3	101.17	10	100.50	101.50	-7	3,563	-0.20%
2022/04/11	4	102.00	0	0.00	102.00	4	4,033	0.10%
2022/03/30	2	114.25	15	114.50	114.00	-13	4,785	-0.27%
2022/03/29	23	111.98	9	112.50	112.50	14	4,757	0.29%
2022/03/28	1	111.50	0	0.00	110.50	1	4,781	0.02%
2022/03/25	1	111.50	0	0.00	112.00	1	4,821	0.02%
2022/03/24	1	115.00	2	115.75	115.00	-1	4,831	-0.02%
2022/03/23	12	117.04	1	114.50	115.00	11	4,821	0.23%
2022/03/22	0	0.00	1	115.00	114.50	-1	4,731	-0.02%
2022/03/21	2	115.00	3	116.50	113.50	-1	4,698	-0.02%
2022/03/18	10	114.05	5	112.60	114.00	5	4,571	0.11%
2022/03/17	1	110.50	4	108.63	112.00	-3	4,381	-0.07%
2022/03/16	5	106.30	5	105.30	105.00	0	4,250	0.00%
2022/03/15	1	105.00	2	108.00	104.50	-1	4,258	-0.02%
2022/03/14	2	104.75	0	0.00	105.00	2	4,295	0.05%
2022/03/11	0	0.00	4	105.50	105.00	-4	4,410	-0.09%
2022/03/10	1	105.00	1	104.00	105.00	0	4,433	0.00%
2022/03/09	1	101.00	0	0.00	101.50	1	4,465	0.02%
2022/03/08	0	0.00	1	101.50	99.50	-1	4,506	-0.02%
2022/03/07	1	101.00	0	0.00	100.50	1	4,530	0.02%
2022/03/02	0	0.00	1	105.00	107.00	-1	4,656	-0.02%
2022/03/01	1	105.00	0	0.00	105.00	1	4,669	0.02%
2022/02/22	3	102.83	0	0.00	102.50	3	4,844	0.06%
2022/02/17	2	108.75	2	108.00	107.50	0	5,449	0.00%
2022/02/16	1	107.50	0	0.00	107.50	1	5,636	0.02%
2022/02/14	1	106.00	2	108.50	106.50	-1	5,841	-0.02%
2022/02/11	3	110.83	4	111.00	111.00	-1	5,846	-0.02%
2022/02/10	0	0.00	5	110.20	108.00	-5	5,829	-0.09%
2022/02/09	2	105.50	5	103.70	107.50	-3	5,840	-0.05%
2022/02/08	4	103.00	0	0.00	102.50	4	6,052	0.07%
2022/01/26	0	0.00	2	99.00	99.00	-2	6,524	-0.03%
2022/01/25	1	101.50	1	101.00	101.00	0	6,685	0.00%
2022/01/24	1	102.50	0	0.00	102.50	1	7,098	0.01%
2022/01/21	1	102.00	1	101.00	101.00	0	7,381	0.00%
2022/01/20	1	102.00	3	104.17	103.00	-2	7,399	-0.03%
2022/01/19	1	103.50	1	104.00	104.00	0	7,397	0.00%
2022/01/18	0	0.00	6	103.00	101.00	-6	7,460	-0.08%
2022/01/17	6	101.75	1	101.50	103.50	5	7,513	0.07%
2022/01/14	2	99.45	13	99.94	99.50	-11	7,580	-0.15%
2022/01/13	6	100.75	3	100.67	101.00	3	7,647	0.04%
2022/01/12	2	99.50	0	0.00	98.90	2	7,684	0.03%
2022/01/11	2	102.25	0	0.00	101.00	2	7,749	0.03%
2022/01/10	3	103.33	2	104.75	104.00	1	7,785	0.01%
2022/01/07	7	106.71	2	103.00	103.00	5	7,876	0.06%
2022/01/06	4	112.63	3	114.50	111.50	1	7,712	0.01%
2022/01/04	1	121.50	57	124.28	121.00	-56	7,481	-0.75%
2022/01/03	88	123.83	28.1	123.22	123.00	59.9	7,037	0.85%
2021/12/30	1.1	112.41	0	0.00	114.00	1.1	6,408	0.02%
2021/12/28	0	0.00	1	111.50	112.00	-1	6,375	-0.02%
2021/12/23	0	0.00	2	111.50	110.50	-2	6,389	-0.03%
2021/12/22	0	0.00	5	113.40	111.00	-5	6,403	-0.08%
2021/12/21	5	114.00	5	112.30	112.50	0	6,376	0.00%
2021/12/20	1	111.50	4	111.63	111.50	-3	6,317	-0.05%
2021/12/17	1	108.00	1	110.00	108.50	0	6,275	0.00%
2021/12/16	3	109.83	9	108.83	111.00	-6	6,245	-0.10%
2021/12/15	6	106.92	0	0.00	107.00	6	6,192	0.10%
2021/12/13	2	106.00	20	106.00	105.50	-18	6,229	-0.29%
2021/12/09	23	110.35	0	0.00	108.00	23	6,327	0.36%
2021/12/08	20	113.00	24	113.46	111.50	-4	6,324	-0.06%
2021/12/07	1	112.00	4	112.13	110.00	-3	6,279	-0.05%
2021/12/06	0	0.00	5	109.50	108.00	-5	6,202	-0.08%
2021/12/03	5	109.90	1	109.50	110.00	4	6,240	0.06%
2021/12/02	2	107.50	6	109.00	106.50	-4	6,317	-0.06%
2021/12/01	9	108.28	4	108.00	109.50	5	6,490	0.08%
2021/11/30	0	0.00	6	108.25	107.50	-6	6,584	-0.09%
2021/11/29	5	106.20	0	0.00	105.00	5	6,686	0.07%
2021/11/26	5	104.00	2	106.00	103.00	3	7,170	0.04%
2021/11/25	1	106.00	1	108.00	106.00	0	7,680	0.00%
2021/11/24	3	106.33	21	105.00	108.00	-18	7,746	-0.23%
2021/11/23	6	108.25	2	109.25	107.00	4	7,756	0.05%
2021/11/22	3	111.67	0	0.00	111.50	3	7,789	0.04%
2021/11/19	2	113.50	3	114.00	114.00	-1	7,899	-0.01%
2021/11/18	25	116.38	6	113.17	113.00	19	8,050	0.24%
2021/11/17	232	119.48	239	119.25	116.00	-7	8,100	-0.09%	大買/大賣/
2021/11/16	25	111.74	21	113.07	114.50	4	7,883	0.05%
2021/11/15	4	113.25	24	111.35	111.00	-20	7,889	-0.25%
2021/11/12	2	109.25	0	0.00	110.00	2	7,882	0.03%
2021/11/11	23	110.17	44	109.45	108.00	-21	7,990	-0.26%
2021/11/10	41	109.04	4	107.63	109.50	37	7,972	0.46%
2021/11/09	3	108.00	2	106.50	106.50	1	8,086	0.01%
2021/11/08	0	0.00	7	110.07	105.00	-7	8,172	-0.09%
2021/11/05	3	109.67	6	110.83	109.50	-3	8,241	-0.04%
2021/11/04	362	109.15	355	109.71	114.00	7	8,233	0.09%	大買/大賣/
2021/11/03	8	104.44	8	103.75	104.00	0	8,120	0.00%
2021/11/02	2	105.75	1	106.00	103.00	1	8,208	0.01%
2021/11/01	327	110.96	322	111.26	108.50	5	8,265	0.06%	大買/大賣/
2021/10/29	1	102.00	4	101.28	104.50	-3	8,134	-0.04%
2021/10/28	1	95.00	4	93.70	95.00	-3	8,069	-0.04%
2021/10/27	4	94.33	0	0.00	94.30	4	8,367	0.05%
2021/10/26	6	92.30	1	95.90	91.90	5	8,858	0.06%
2021/10/25	1	95.70	2	95.00	95.00	-1	9,203	-0.01%
2021/10/22	4	94.63	2	94.60	94.60	2	9,425	0.02%
2021/10/21	2	93.75	1	92.50	92.00	1	9,740	0.01%
2021/10/20	1	93.00	10	92.27	93.00	-9	10,221	-0.09%
2021/10/19	10	92.53	6	92.07	92.30	4	10,853	0.04%
2021/10/18	4	88.58	4	88.55	89.00	0	10,786	0.00%
2021/10/15	7	87.47	12	86.48	87.40	-5	10,793	-0.05%
2021/10/14	7	83.26	0	0.00	83.00	7	11,096	0.06%
2021/10/13	1	80.30	0	0.00	80.20	1	11,457	0.01%
2021/10/08	0	0.00	7	85.27	84.90	-7	11,571	-0.06%
2021/10/07	7	84.84	0	0.00	86.00	7	11,733	0.06%
2021/10/06	1	83.10	4	82.00	80.10	-3	12,184	-0.02%
2021/10/05	4	80.60	0	0.00	82.30	4	12,470	0.03%
2021/10/04	0	0.00	1.1	81.73	78.00	-1.1	12,523	-0.01%
2021/10/01	0	0.00	3	85.00	81.00	-3	12,637	-0.02%
2021/09/30	3	85.53	1	86.50	86.30	2	12,804	0.02%
2021/09/29	0	0.00	1	85.50	83.50	-1	13,256	-0.01%
2021/09/28	0	0.00	1	87.80	88.10	-1	13,840	-0.01%
2021/09/27	1	90.50	7	91.23	90.10	-6	14,190	-0.04%
2021/09/24	8	91.48	0	0.00	91.10	8	14,256	0.06%
2021/09/23	1	91.50	1	90.30	89.60	0	14,300	0.00%
2021/09/17	2	90.10	2	91.15	91.70	0	14,554	0.00%
2021/09/15	2	93.15	0	0.00	90.50	2	14,736	0.01%
2021/09/13	1	99.50	1	101.00	97.00	0	14,781	0.00%
2021/09/10	2	98.30	1	98.80	99.20	1	14,827	0.01%
2021/09/09	2	96.65	1	98.70	98.70	1	14,969	0.01%
2021/09/08	2	99.30	26	96.97	95.10	-24	15,006	-0.16%
2021/09/07	3	99.30	13	99.52	99.00	-10	15,080	-0.07%
2021/09/06	2	112.00	1	113.00	107.50	1	15,011	0.01%
2021/09/03	153	109.47	152	110.00	107.50	1	14,988	0.01%	大買/大賣/
2021/09/02	23	106.57	1.2	109.50	106.00	21.8	15,287	0.14%
2021/09/01	530	111.31	516.1	112.01	112.50	13.9	15,216	0.09%	大買/大賣/
2021/08/31	188.1	106.43	216	107.49	111.50	-27.9	14,733	-0.19%	大買/大賣/
2021/08/30	2	102.00	5	101.30	101.50	-3	14,232	-0.02%
2021/08/27	8	99.69	9	100.61	98.00	-1	14,204	-0.01%
2021/08/26	14.2	102.46	8	103.25	100.00	6.2	14,209	0.04%
2021/08/25	15	103.13	13	103.81	102.50	2	14,202	0.01%
2021/08/24	21	102.05	24	102.54	102.00	-3	14,278	-0.02%
2021/08/23	11	100.35	12	99.87	99.90	-1	14,228	-0.01%
2021/08/20	8	97.61	0	0.00	96.10	8	14,188	0.06%
2021/08/19	2	98.45	3	98.60	93.00	-1	14,048	-0.01%
2021/08/18	5	97.48	2	94.50	99.50	3	13,953	0.02%
2021/08/17	4	97.85	4	95.10	93.80	0	13,857	0.00%
2021/08/16	2	99.80	3	101.50	100.00	-1	13,743	-0.01%
2021/08/13	7	103.26	10	104.65	98.30	-3	13,607	-0.02%
2021/08/12	10	106.75	5	105.70	106.50	5	13,449	0.04%
2021/08/11	3	105.17	9	104.11	103.50	-6	13,342	-0.04%
2021/08/10	3	108.17	12	107.50	108.00	-9	13,247	-0.07%
2021/08/09	5	109.20	16	108.75	108.00	-11	13,046	-0.08%
2021/08/06	10	120.50	4	120.63	119.50	6	12,877	0.05%
2021/08/05	15	123.83	3	125.83	126.50	12	12,733	0.09%
2021/08/04	8	124.63	4	124.63	122.00	4	12,643	0.03%
2021/08/03	21	128.45	16	128.72	129.00	5	12,443	0.04%
2021/08/02	25	125.72	32.3	126.87	129.00	-7.3	12,241	-0.06%
2021/07/30	18.3	130.09	13	130.69	122.50	5.3	11,960	0.04%
2021/07/29	22	122.45	30	122.57	129.50	-8	11,462	-0.07%
2021/07/28	240	118.09	262	119.43	118.00	-22	11,060	-0.20%	大買/大賣/
2021/07/27	31	131.11	13	131.54	131.00	18	10,822	0.17%
2021/07/26	48	127.82	49	129.31	128.50	-1	10,455	-0.01%
2021/07/23	18	120.69	28	121.25	124.50	-10	9,908	-0.10%
2021/07/22	3	116.50	8	116.50	116.50	-5	9,242	-0.05%
2021/07/21	19	106.00	0.5	106.00	106.00	18.5	9,272	0.20%
2021/07/20	3	97.67	1	99.90	96.40	2	9,293	0.02%
2021/07/19	22	97.72	8	99.63	100.50	14	9,196	0.15%
2021/07/16	0	0.00	1	92.20	91.60	-1	9,152	-0.01%
2021/07/15	1	91.20	1	92.80	91.70	0	9,313	0.00%
2021/07/14	4	90.95	0	0.00	92.00	4	9,742	0.04%
2021/07/13	1	97.50	6	94.15	90.50	-5	9,925	-0.05%
2021/07/12	42	94.74	52	94.81	92.10	-10	9,792	-0.10%
2021/07/09	11	89.20	2.1	86.26	89.20	8.9	9,648	0.09%
2021/07/08	2.1	90.04	8	89.68	87.90	-5.9	9,818	-0.06%
2021/07/07	3	87.90	6	89.98	87.80	-3	9,891	-0.03%
2021/07/06	13	90.04	20.1	91.09	87.50	-7.1	9,768	-0.07%
2021/07/05	76.1	88.60	79	88.72	90.10	-2.9	9,411	-0.03%
2021/07/02	25	79.87	20	81.31	82.90	5	8,978	0.06%
2021/07/01	2	75.00	0	0.00	75.40	2	9,001	0.02%
2021/06/30	0	0.00	2	77.20	76.90	-2	8,982	-0.02%
2021/06/29	4	75.85	9	77.64	75.60	-5	9,002	-0.06%
2021/06/28	12	77.23	11	76.63	77.50	1	9,085	0.01%
2021/06/25	9	74.94	4	74.48	75.70	5	9,051	0.06%
2021/06/24	0	0.00	4	73.80	73.20	-4	9,138	-0.04%
2021/06/23	6	72.00	3	72.90	73.50	3	9,158	0.03%
2021/06/22	1	69.60	1	71.30	69.40	0	9,395	0.00%
2021/06/21	1	70.50	0	0.00	69.80	1	9,391	0.01%
2021/06/18	8	74.35	5	74.14	73.70	3	9,390	0.03%
2021/06/17	0	0.00	2	72.05	72.50	-2	9,282	-0.02%
2021/06/16	3	72.47	3	73.03	72.00	0	9,499	0.00%
2021/06/15	1	70.50	0	0.00	70.80	1	9,433	0.01%
2021/06/11	2	69.95	0	0.00	70.40	2	9,510	0.02%
2021/06/10	13	69.62	15	69.58	70.40	-2	10,042	-0.02%
2021/06/09	8	67.40	4	67.30	66.70	4	10,067	0.04%
2021/06/08	8	66.30	4	66.48	65.30	4	10,057	0.04%
2021/06/07	0	0.00	8	66.78	64.90	-8	10,019	-0.08%
2021/06/04	13	68.24	6	67.33	66.70	7	9,968	0.07%
2021/06/03	4	67.05	7	67.34	66.80	-3	9,928	-0.03%
2021/06/02	5	66.22	4	66.25	65.50	1	9,873	0.01%
2021/06/01	27	69.74	23	67.77	67.90	4	9,790	0.04%
2021/05/31	1	68.30	14	65.34	68.30	-13	9,589	-0.14%
2021/05/28	8	64.14	6	62.93	62.10	2	9,445	0.02%
2021/05/27	10	62.52	1	61.80	62.00	9	9,413	0.10%
2021/05/26	4	61.68	8	62.26	61.30	-4	9,410	-0.04%
2021/05/25	8	63.54	3	63.03	62.00	5	9,403	0.05%
2021/05/24	0	0.00	6	57.67	60.20	-6	9,372	-0.06%
2021/05/21	6	58.18	2	58.50	59.10	4	9,342	0.04%
2021/05/20	2	57.50	0	0.00	55.80	2	9,406	0.02%
2021/05/19	5	57.44	5	57.50	58.50	0	9,444	0.00%
2021/05/18	11	54.97	6	57.00	57.30	5	9,418	0.05%
2021/05/17	0	52.10	0	0.00	52.10	0	9,394	0.00%
2021/05/14	1	61.40	9	61.43	57.80	-8	9,352	-0.09%
2021/05/13	13	62.18	6	60.22	60.00	7	9,291	0.08%
2021/05/12	2	60.40	20	63.19	60.10	-18	9,227	-0.20%
2021/05/07	0	0.00	2	71.50	74.80	-2	9,028	-0.02%
2021/05/06	0	0.00	2	70.85	69.60	-2	8,992	-0.02%
2021/05/05	2	74.00	1	75.00	70.00	1	8,999	0.01%
2021/05/04	4	74.83	0	0.00	74.00	4	9,026	0.04%
2021/04/29	9	81.11	2	83.70	81.10	7	9,069	0.08%
2021/04/28	8	81.91	7	81.81	82.00	1	9,119	0.01%
2021/04/27	3	78.67	4	80.60	79.50	-1	9,182	-0.01%
2021/04/26	6	83.85	7	86.03	82.60	-1	9,326	-0.01%
2021/04/23	16	84.62	52	82.14	86.40	-36	9,285	-0.39%
2021/04/22	52	80.52	36	83.37	79.70	16	9,037	0.18%
2021/04/21	58	80.79	47	80.54	79.90	11	8,824	0.12%
2021/04/20	40	78.70	37	79.42	79.00	3	8,598	0.03%
2021/04/19	11	74.35	4	73.28	76.50	7	8,132	0.09%
2021/04/16	5	67.08	3	67.23	69.60	2	7,791	0.03%
2021/04/15	1	63.30	4	63.20	63.30	-3	7,526	-0.04%
2021/04/14	2	61.80	10	62.40	62.00	-8	7,463	-0.11%
2021/04/13	13	62.54	2	61.75	61.90	11	7,768	0.14%
2021/04/12	0	0.00	5	59.34	60.50	-5	7,568	-0.07%
2021/04/08	16	61.90	3	61.70	61.80	13	7,673	0.17%
2021/04/07	4	62.05	5	61.68	61.50	-1	7,607	-0.01%
2021/04/01	0	0.00	3	58.60	57.40	-3	7,523	-0.04%
2021/03/31	6	60.72	0	0.00	58.90	6	8,008	0.07%
2021/03/30	2	60.50	5	60.92	59.00	-3	8,018	-0.04%
2021/03/29	5	59.60	3	59.27	59.50	2	8,400	0.02%
2021/03/26	9	57.94	9	57.56	57.10	0	8,614	0.00%
2021/03/25	3	57.57	5	59.38	56.90	-2	9,155	-0.02%
2021/03/24	1	55.90	0	0.00	55.50	1	9,500	0.01%
2021/03/23	0	0.00	20	56.10	55.60	-20	9,648	-0.21%
2021/03/22	1	57.00	23	57.62	56.80	-22	9,865	-0.22%
2021/03/19	21	57.93	7	57.19	58.40	14	10,337	0.14%
2021/03/18	20	55.40	15	55.37	55.40	5	10,389	0.05%
2021/03/17	3	57.67	1	56.10	56.10	2	10,372	0.02%
2021/03/16	20	59.18	7	57.67	56.30	13	10,286	0.13%
2021/03/15	23	55.35	33	55.67	58.00	-10	9,652	-0.10%
2021/03/12	6	51.13	24	50.95	52.80	-18	9,297	-0.19%
2021/03/11	15	49.73	0	0.00	50.00	15	9,257	0.16%
2021/03/09	2	47.78	0	0.00	47.70	2	9,562	0.02%
2021/03/08	10	49.70	0	0.00	49.00	10	9,592	0.10%
2021/03/05	1	49.95	0	0.00	49.70	1	9,684	0.01%
2021/03/03	2	51.05	0	0.00	51.30	2	9,888	0.02%
2021/03/02	9	52.01	1	52.80	51.30	8	10,766	0.07%
2021/02/26	3	51.80	0	0.00	51.40	3	11,028	0.03%
2021/02/25	4	52.35	17	52.76	51.20	-13	11,114	-0.12%
2021/02/24	22	52.40	0	0.00	51.70	22	11,160	0.20%
2021/02/23	0	0.00	8	51.26	51.10	-8	11,185	-0.07%
2021/02/22	10	52.09	9	51.87	51.80	1	11,186	0.01%
2021/02/19	10	50.40	1	50.90	51.00	9	11,118	0.08%
2021/02/18	1	49.20	5	48.61	49.15	-4	11,114	-0.04%
2021/02/17	5	48.81	1	48.50	48.80	4	11,193	0.04%
2021/02/05	0	0.00	4	45.08	45.15	-4	11,257	-0.04%
2021/01/26	1	49.95	0	0.00	49.95	1	12,120	0.01%
2021/01/25	2	51.40	9	50.62	51.30	-7	12,157	-0.06%
2021/01/22	15	50.67	9	50.31	51.10	6	12,198	0.05%
2021/01/21	2	49.68	1	50.50	48.65	1	12,181	0.01%
2021/01/20	1	52.80	0	0.00	50.10	1	12,378	0.01%
2021/01/19	1	52.80	2	54.35	52.80	-1	12,384	-0.01%
2021/01/18	0	0.00	1	49.40	52.20	-1	12,257	-0.01%
2021/01/15	2	52.40	1	51.80	52.10	1	12,308	0.01%
2021/01/14	3	52.87	2	53.45	53.60	1	12,316	0.01%
2021/01/13	1	51.20	0	0.00	51.60	1	12,360	0.01%
2021/01/12	1	51.10	13	53.15	50.90	-12	12,425	-0.10%
2021/01/11	13	52.88	14	52.90	52.80	-1	12,655	-0.01%
2021/01/08	10	52.65	2	53.35	51.80	8	13,263	0.06%
2021/01/07	10	53.57	2	53.40	53.40	8	13,330	0.06%
2021/01/06	23	53.51	24	54.78	53.00	-1	13,483	-0.01%
2021/01/05	3	52.63	3	53.10	52.70	0	13,225	0.00%
2021/01/04	4	53.80	3	53.70	53.50	1	13,785	0.01%
2020/12/31	5	52.96	15	52.57	52.90	-10	14,519	-0.07%
2020/12/30	1	52.80	20	52.33	51.60	-19	14,780	-0.13%
2020/12/29	20	51.73	1	52.10	51.30	19	14,746	0.13%
2020/12/28	1	52.10	14	52.59	52.40	-13	14,743	-0.09%
2020/12/25	29	52.97	25	53.56	53.00	4	14,552	0.03%
2020/12/24	19	52.06	20	51.83	50.90	-1	14,081	-0.01%
2020/12/23	63	52.56	38	51.89	51.20	25	13,990	0.18%
2020/12/22	15	50.47	30	52.35	50.80	-15	13,700	-0.11%
2020/12/21	30	51.95	28	49.79	52.90	2	13,544	0.01%
2020/12/18	5	49.18	3	48.73	48.15	2	13,298	0.02%
2020/12/17	0	0.00	2	45.88	46.50	-2	13,354	-0.01%
2020/12/16	28	46.38	22	46.21	45.70	6	13,711	0.04%
2020/12/15	21	47.40	17	46.92	44.65	4	13,772	0.03%
2020/12/14	1	47.00	32	48.23	49.40	-31	13,220	-0.23%
2020/12/11	45	44.24	35	44.75	44.95	10	12,873	0.08%
2020/12/10	45	44.73	64	43.65	44.70	-19	12,807	-0.15%
2020/12/09	43	45.75	54	45.30	45.35	-11	12,742	-0.09%
2020/12/08	56	44.11	47	45.06	45.65	9	12,656	0.07%
2020/12/07	45	43.98	47	43.41	43.35	-2	12,547	-0.02%
2020/12/04	45	45.28	46	45.40	44.60	-1	12,490	-0.01%
2020/12/03	42	45.44	50	45.85	45.25	-8	12,427	-0.06%
2020/12/02	41	44.68	42	44.88	44.45	-1	12,171	-0.01%
2020/12/01	2	45.55	0	0.00	45.15	2	12,125	0.02%
2020/11/30	6	45.60	6	45.37	44.75	0	12,054	0.00%
2020/11/27	37	46.49	29	46.72	45.80	8	12,014	0.07%
2020/11/26	50	47.52	73	47.59	46.60	-23	11,865	-0.19%
2020/11/25	32	43.33	51	43.21	46.20	-19	10,989	-0.17%
2020/11/24	30	43.01	23	43.40	42.00	7	10,673	0.07%
2020/11/23	16	42.48	11	42.68	42.60	5	10,663	0.05%
2020/11/20	21	41.52	8	41.58	42.15	13	10,739	0.12%
2020/11/19	4	40.80	4	41.15	40.70	0	10,697	0.00%
2020/11/18	2	40.95	1	40.75	40.55	1	10,809	0.01%
2020/11/17	0	0.00	4	40.93	40.70	-4	10,776	-0.04%
2020/11/16	2	41.10	0	0.00	41.05	2	10,733	0.02%
2020/11/13	22	42.43	22	42.77	42.05	0	10,637	0.00%
2020/11/12	109	44.33	68	44.52	42.55	41	10,542	0.39%	大買/
2020/11/11	0	0.00	3	42.13	42.50	-3	10,249	-0.03%
2020/11/10	4	42.16	6	43.53	42.25	-2	10,302	-0.02%
2020/11/09	7	42.77	4	43.35	43.80	3	10,155	0.03%
2020/11/06	0	0.00	13	41.83	40.80	-13	9,901	-0.13%
2020/11/05	15	41.14	6	40.79	41.00	9	9,856	0.09%
2020/11/04	5	40.28	13	40.61	40.30	-8	9,819	-0.08%
2020/11/03	13	40.30	2	40.10	40.50	11	9,778	0.11%
2020/10/30	21	41.00	21	41.25	40.10	0	9,624	0.00%
2020/10/28	8	42.81	23	42.62	42.20	-15	9,447	-0.16%
2020/10/27	19	41.87	3	42.20	42.30	16	9,165	0.17%
2020/10/26	24	40.68	23	40.58	40.95	1	9,050	0.01%
2020/10/21	20	42.70	20	42.90	42.55	0	8,719	0.00%
2020/10/20	2	43.20	4	42.80	42.30	-2	8,530	-0.02%
2020/10/19	8	42.43	1	42.00	43.20	7	8,423	0.08%
2020/10/16	124	46.84	152	46.56	41.40	-28	8,114	-0.35%	大買/大賣/
2020/10/15	26	43.73	11	43.86	43.65	15	7,442	0.20%
2020/10/14	41	44.32	40	44.42	43.70	1	7,267	0.01%
2020/10/13	5	43.13	6	43.29	44.05	-1	7,006	-0.01%
2020/10/12	20	43.79	8	43.68	43.00	12	6,678	0.18%
2020/10/08	11	39.99	8	40.36	41.20	3	6,058	0.05%
2020/10/07	11	38.23	20	39.00	39.35	-9	5,172	-0.17%
2020/10/06	0	0.00	5	35.21	35.80	-5	4,764	-0.10%
2020/10/05	5	34.62	1	34.50	35.30	4	4,679	0.09%
2020/09/30	3	32.60	3	32.95	33.50	0	4,562	0.00%
2020/09/29	9	32.63	6	32.44	32.55	3	4,516	0.07%
2020/09/28	1	34.60	3	35.58	34.30	-2	4,508	-0.04%
2020/09/25	6	34.25	5	35.50	34.60	1	4,452	0.02%
2020/09/24	11	37.07	7	36.63	36.30	4	4,221	0.09%
2020/09/23	4	36.65	2	36.23	36.25	2	3,918	0.05%
2020/09/22	2	36.40	8	36.23	37.10	-6	3,531	-0.17%
2020/09/21	14	34.06	33.1	34.43	35.35	-19.1	2,783	-0.69%
2020/09/18	50	32.15	43.4	32.03	32.15	6.6	2,251	0.29%
2020/09/17	1	28.45	1	29.00	29.25	0	1,935	0.00%
2020/09/16	5	29.05	0	0.00	28.80	5	1,923	0.26%
2020/09/15	0	0.00	1	28.80	28.95	-1	1,920	-0.05%
2020/09/14	6	28.53	0	0.00	28.50	6	1,938	0.31%
2020/09/11	2	28.23	0	0.00	28.10	2	1,938	0.10%
2020/09/10	0	0.00	4	29.20	28.70	-4	1,935	-0.21%
2020/09/09	3	28.60	0	0.00	29.15	3	1,939	0.15%
2020/09/08	1	29.25	3	29.00	28.80	-2	1,938	-0.10%
2020/09/07	0	0.00	1	29.70	29.05	-1	1,936	-0.05%
2020/09/04	2	29.15	0	0.00	29.60	2	1,943	0.10%
2020/09/03	4	30.03	21	30.96	29.95	-17	1,944	-0.87%
2020/09/02	21	30.70	5	30.29	30.75	16	2,006	0.80%
2020/09/01	2	29.98	1	30.10	29.90	1	2,010	0.05%
2020/08/31	2	29.78	0	0.00	29.30	2	1,989	0.10%
2020/08/28	2	30.18	1	30.00	30.00	1	1,961	0.05%
2020/08/27	4	31.01	19	31.28	30.95	-15	1,923	-0.78%
2020/08/26	25	30.23	8	30.77	31.45	17	1,811	0.94%
2020/08/25	2	29.13	2	29.40	29.20	0	1,644	0.00%
2020/08/24	0	0.00	1	28.75	29.80	-1	1,579	-0.06%
2020/08/20	0	0.00	6	28.00	26.50	-6	1,416	-0.42%
2020/08/18	1	28.70	0	0.00	28.70	1	1,388	0.07%
2020/08/17	1	29.65	0	0.00	29.35	1	1,371	0.07%
2020/08/14	11	30.50	4	30.56	29.90	7	1,341	0.52%
2020/08/13	2	29.10	5	29.10	29.45	-3	1,194	-0.25%
2020/08/11	0	0.00	1	28.60	28.35	-1	1,141	-0.09%
2020/08/10	1	29.00	1	29.20	28.40	0	1,138	0.00%
2020/08/07	2	28.85	2	28.80	28.80	0	1,139	0.00%
2020/08/06	2	28.40	0	0.00	28.25	2	1,125	0.18%
2020/08/05	4	28.04	0	0.00	28.15	4	1,122	0.36%
2020/07/07	0	0.00	29	32.25	29.55	-29	1,044	-2.78%
2020/07/06	30	30.50	1	30.25	30.60	29	943	3.07%
2020/07/02	0	0.00	2	29.10	29.10	-2	864	-0.23%
2020/07/01	2	28.98	0	0.00	28.80	2	846	0.24%
2020/06/29	1	29.30	0	0.00	28.80	1	801	0.12%
2020/06/24	0	0.00	2	28.60	29.05	-2	774	-0.26%
2020/06/22	0	0.00	2	28.30	27.80	-2	717	-0.28%
2020/06/19	2	28.55	0	0.00	28.15	2	717	0.28%
2020/06/18	0.1	27.40	0	0.00	27.55	0.1	693	0.01%
2020/06/11	0	0.00	5	27.60	27.30	-5	667	-0.75%
2020/06/08	1	28.60	1	28.55	29.05	0	558	0.00%
2020/06/05	0	0.00	1	26.20	26.45	-1	509	-0.20%
2020/06/02	1	25.20	0	0.00	25.15	1	484	0.21%
2020/05/12	0	0.00	3	25.67	25.50	-3	446	-0.67%
2020/05/08	1	25.20	0	0.00	25.40	1	441	0.23%
2020/05/07	0	0.00	3	25.43	25.70	-3	435	-0.69%
2020/05/06	3	24.33	0	0.00	24.35	3	413	0.73%
2020/05/05	3	24.57	0	0.00	24.60	3	410	0.73%
2020/04/16	0	0.00	1	21.95	21.95	-1	399	-0.25%
2020/04/14	0	0.00	4	20.78	20.80	-4	390	-1.02%
2020/04/13	0	0.00	3	20.00	20.00	-3	389	-0.77%
2020/04/09	0	0.00	4	20.28	20.20	-4	400	-1.00%
2020/04/08	0	0.00	2	19.75	19.75	-2	400	-0.50%
2020/04/06	5	18.05	0	0.00	18.20	5	399	1.25%
2020/03/27	0	0.00	1	17.95	17.95	-1	424	-0.24%
2020/03/26	1	17.30	0	0.00	17.70	1	425	0.24%
2020/03/24	1	16.30	1	16.55	16.45	0	432	0.00%
2020/03/20	1	16.40	0	0.00	16.25	1	581	0.17%
2020/03/19	8	15.51	0	0.00	15.05	8	633	1.26%
2020/03/16	1	20.05	3	18.98	18.60	-2	629	-0.32%
2020/03/13	2	19.95	0	0.00	20.25	2	728	0.27%
2020/03/10	1	23.20	1	24.85	24.90	0	832	0.00%
2020/03/05	6	26.06	6	26.05	26.05	0	820	0.00%
2020/02/25	0	0.00	1	25.85	26.30	-1	805	-0.12%
2020/02/24	1	26.30	0	0.00	26.35	1	804	0.12%
2020/02/20	0	0.00	1	27.70	27.15	-1	800	-0.12%
2020/02/19	0	0.00	4	26.35	26.70	-4	777	-0.51%
2020/02/18	3	25.97	1	25.75	25.75	2	774	0.26%
2020/02/13	0	0.00	1	26.25	25.70	-1	772	-0.13%
2020/02/12	1	25.35	0	0.00	25.75	1	772	0.13%
2020/02/10	2	25.00	0	0.00	25.00	2	775	0.26%
2020/02/06	0	0.00	1	25.90	26.15	-1	777	-0.13%
2020/02/05	0	0.00	1	25.50	25.40	-1	778	-0.13%
2020/02/04	1	25.30	0	0.00	25.10	1	782	0.13%
2020/02/03	1	23.60	0	0.00	24.00	1	784	0.13%
2020/01/31	0	0.00	3	25.70	25.70	-3	788	-0.38%
2020/01/30	3	25.48	2	26.25	25.45	1	799	0.13%
2020/01/10	0	0.00	1	28.35	28.50	-1	942	-0.11%
2020/01/09	2	28.20	0	0.00	28.30	2	945	0.21%
2020/01/08	0	0.00	1	28.20	28.05	-1	985	-0.10%
2020/01/07	1	28.70	6	28.37	28.55	-5	983	-0.51%
2020/01/06	0	0.00	1	28.85	28.65	-1	982	-0.10%
2020/01/03	1	29.50	0	0.00	29.30	1	978	0.10%
2020/01/02	3	30.17	0	30.05	30.10	3	982	0.30%
2019/12/31	1	30.10	0	0.00	30.10	1	976	0.10%
2019/12/30	1	30.05	1	30.05	30.05	0	974	0.00%
2019/12/27	2	30.10	0	0.00	30.05	2	968	0.21%
2019/12/26	0	0.00	1	30.05	30.05	-1	955	-0.10%
2019/12/24	1	30.30	0	0.00	29.60	1	957	0.10%
2019/12/19	1	30.35	1	30.40	30.40	0	944	0.00%
2019/12/18	2	30.45	0	0.00	30.05	2	941	0.21%
2019/12/17	3	31.15	17	31.29	30.90	-14	924	-1.51%
2019/12/16	101	30.46	84	30.65	30.50	17	867	1.96%	大買/
2019/12/10	2	29.70	2	29.30	29.70	0	786	0.00%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/11/20	0	0.00	1	27.55	27.65	-1	607	-0.16%
2019/11/19	1	28.00	0	0.00	27.95	1	626	0.16%
2019/11/11	0	0.00	1	27.75	27.70	-1	703	-0.14%
2019/10/28	0	0.00	2	31.25	30.60	-2	667	-0.30%
2019/10/25	6	30.08	1	30.45	30.50	5	613	0.82%
2019/09/27	0	0.00	100	27.05	27.15	-100	629	-15.89%
2019/09/19	100	29.38	0	0.00	29.20	100	610	16.38%
2019/08/21	0	0.00	8	29.10	29.55	-8	515	-1.55%
2019/08/20	15	30.03	9	29.89	29.40	6	509	1.18%
2019/08/19	0	0.00	1	28.10	28.20	-1	445	-0.22%
2019/08/16	1	27.70	0	0.00	27.70	1	444	0.22%
2019/07/25	0	0.00	13	29.67	29.40	-13	480	-2.71%
2019/07/24	14	30.15	1	29.55	29.50	13	472	2.75%
2019/07/17	2	29.20	15	29.10	29.25	-13	421	-3.08%
2019/07/16	16	29.47	1	29.70	29.80	15	396	3.79%
2019/07/01	0	0.00	1	26.40	26.30	-1	455	-0.22%
2019/06/26	1	26.05	0	0.00	26.00	1	458	0.22%
2019/06/18	0	0.00	1	26.25	25.65	-1	453	-0.22%
2019/05/14	0	0.00	11	24.96	25.65	-11	680	-1.62%
2019/05/03	1	29.55	2	29.70	29.35	-1	719	-0.14%
2019/05/02	3	29.63	1	29.80	29.75	2	722	0.28%
2019/04/29	0	0.00	7	28.94	28.35	-7	726	-0.96%
2019/04/22	0	0.00	1	30.15	30.10	-1	833	-0.12%
2019/04/19	10	30.30	1	30.40	30.05	9	839	1.07%
2019/04/18	0	0.00	21	30.84	30.20	-21	835	-2.51%
2019/04/17	5	31.70	9	31.72	31.30	-4	832	-0.48%
2019/04/16	7	31.21	0	0.00	31.30	7	777	0.90%
2019/04/12	20	29.55	1	29.65	29.35	19	769	2.47%
2019/04/08	1	30.20	0	0.00	30.25	1	802	0.12%
2019/04/03	1	29.75	1	29.60	29.70	0	810	0.00%
2019/03/28	1	29.35	0	0.00	29.35	1	828	0.12%
2019/02/25	0	0.00	4	33.00	32.90	-4	1,600	-0.25%
2019/02/20	6	32.90	0	0.00	32.95	6	1,597	0.38%
2019/02/15	1	32.75	2	32.55	33.05	-1	1,587	-0.06%
2019/02/14	0	0.00	1	33.30	32.95	-1	1,575	-0.06%
2019/02/13	1	32.45	4	32.90	32.10	-3	1,523	-0.20%
2019/02/12	6	32.42	1	32.15	32.45	5	1,507	0.33%
2019/02/11	1	31.20	1	31.35	31.15	0	1,492	0.00%
2019/01/23	2	30.95	2	31.10	30.80	0	1,557	0.00%
2019/01/21	1	31.20	6	31.29	31.00	-5	1,553	-0.32%
2019/01/18	5	31.51	2	31.83	31.10	3	1,541	0.19%
2019/01/17	0	0.00	1	30.20	30.20	-1	1,501	-0.07%
2019/01/16	4	30.90	5	30.76	30.70	-1	1,499	-0.07%
2019/01/15	2	30.45	2	30.65	30.30	0	1,479	0.00%
2019/01/14	1	29.55	1	29.40	29.25	0	1,457	0.00%
2019/01/11	1	29.80	0	0.00	29.70	1	1,462	0.07%
2019/01/09	2	30.50	1	30.75	30.20	1	1,464	0.07%
2019/01/02	5	30.60	0	0.00	30.60	5	1,511	0.33%
2018/12/28	1	31.25	7	30.82	30.95	-6	1,520	-0.39%
2018/12/26	1	30.85	0	0.00	29.50	1	1,541	0.06%
2018/12/21	0	0.00	2	29.30	30.25	-2	1,574	-0.13%
2018/12/20	3	29.43	0	0.00	29.35	3	1,603	0.19%
2018/12/18	2	32.28	11	32.24	31.65	-9	1,701	-0.53%
2018/12/17	10	32.65	1	33.50	32.85	9	1,690	0.53%
2018/12/14	12	33.06	1	33.00	33.10	11	1,685	0.65%
2018/12/13	0	0.00	66	34.89	34.05	-66	1,671	-3.95%
2018/12/12	137	34.70	81	34.47	34.75	56	1,598	3.50%	大買/
2018/12/10	1	31.40	1	32.00	31.25	0	1,513	0.00%
2018/12/07	0	0.00	6	32.60	31.95	-6	1,514	-0.40%
2018/12/06	12	32.13	3	31.38	31.00	9	1,502	0.60%
2018/12/05	10	34.02	12	33.88	33.65	-2	1,477	-0.14%
2018/12/03	0	0.00	1	33.70	33.40	-1	1,405	-0.07%
2018/11/30	5	32.10	5	32.50	32.15	0	1,372	0.00%
2018/11/29	8	31.85	0	0.00	31.60	8	1,357	0.59%
2018/11/28	4	32.31	6	32.27	32.40	-2	1,331	-0.15%
2018/11/27	14	31.22	21	31.60	31.50	-7	1,287	-0.54%
2018/11/23	1	29.65	0	0.00	29.25	1	1,221	0.08%
2018/11/22	17	31.30	15	31.67	29.60	2	1,286	0.16%
2018/11/20	0	0.00	1	29.70	29.30	-1	1,267	-0.08%
2018/11/16	2	29.23	0	0.00	29.00	2	1,281	0.16%
2018/11/15	7	29.44	6	29.71	29.15	1	1,293	0.08%
2018/11/13	0	0.00	3	28.00	28.70	-3	1,296	-0.23%
2018/10/31	0	0.00	1	28.60	28.70	-1	1,633	-0.06%
2018/10/29	0	0.00	1	26.90	26.90	-1	1,679	-0.06%
2018/10/26	2	27.40	2	26.55	26.60	0	1,727	0.00%
2018/10/25	0	0.00	2	28.00	26.60	-2	1,752	-0.11%
2018/10/16	0	0.00	1	31.50	31.05	-1	2,333	-0.04%
2018/10/12	0	0.00	1	30.35	30.10	-1	2,461	-0.04%
2018/10/11	1	29.80	0	0.00	29.70	1	2,622	0.04%
2018/10/09	0	0.00	1	33.40	33.00	-1	2,962	-0.03%
2018/10/05	2	34.75	0	0.00	33.40	2	3,160	0.06%
2018/10/04	0	0.00	1	38.30	37.10	-1	3,165	-0.03%
2018/10/03	7	38.96	2	39.53	38.00	5	3,235	0.15%
2018/10/02	7	40.42	4	40.33	39.40	3	3,295	0.09%
2018/10/01	0	0.00	3	39.70	39.70	-3	3,370	-0.09%
2018/09/28	0	0.00	4	39.36	39.30	-4	3,492	-0.11%
2018/09/27	8	39.81	5	40.12	39.05	3	3,610	0.08%
2018/09/26	5	40.38	11	40.61	39.60	-6	3,666	-0.16%
2018/09/25	10	41.15	4	40.65	41.50	6	3,821	0.16%
2018/09/21	0	0.00	2	37.48	37.75	-2	3,845	-0.05%
2018/09/20	2	36.80	1	37.70	36.55	1	3,895	0.03%
2018/09/19	2	37.63	1	38.30	37.20	1	3,941	0.03%
2018/09/18	2	38.08	0	0.00	37.20	2	4,009	0.05%
2018/09/13	0	0.00	1	38.45	37.85	-1	4,110	-0.02%
2018/09/12	1	37.30	0	0.00	37.25	1	4,137	0.02%
2018/09/11	0	0.00	5	37.39	37.90	-5	4,169	-0.12%
2018/09/10	1	36.75	22	36.84	36.25	-21	4,208	-0.50%
2018/09/07	4	39.28	1	38.75	38.60	3	4,273	0.07%
2018/09/06	2	40.90	0	0.00	41.10	2	4,616	0.04%
2018/09/03	4	42.90	1	42.50	41.35	3	5,702	0.05%
2018/08/31	1	42.95	3	43.70	44.05	-2	6,041	-0.03%
2018/08/30	1	43.35	1	43.40	43.70	0	6,213	0.00%
2018/08/29	4	43.55	8	43.59	42.95	-4	6,248	-0.06%
2018/08/28	2	42.78	3	43.63	42.20	-1	6,247	-0.02%
2018/08/27	5	43.42	5	41.73	43.90	0	6,284	0.00%
2018/08/24	1	41.35	0	0.00	40.70	1	6,352	0.02%
2018/08/23	0	0.00	1	41.75	41.75	-1	6,603	-0.02%
2018/08/22	3	43.60	2	43.00	42.00	1	6,918	0.01%
2018/08/21	2	42.70	1	42.30	43.30	1	7,130	0.01%
2018/08/20	2	42.45	1	42.70	42.30	1	7,321	0.01%
2018/08/17	2	44.30	3	44.83	42.60	-1	7,522	-0.01%
2018/08/16	1	41.00	2	42.43	42.40	-1	7,599	-0.01%
2018/08/15	2	42.15	3	43.17	42.00	-1	7,619	-0.01%
2018/08/14	5	43.56	2	43.28	43.30	3	7,595	0.04%
2018/08/13	3	41.65	4	42.10	42.30	-1	7,567	-0.01%
2018/08/10	1	45.05	0	0.00	43.55	1	7,510	0.01%
2018/08/07	0	0.00	1	47.55	47.60	-1	7,390	-0.01%
2018/08/03	10	46.80	0	0.00	46.80	10	7,306	0.14%
2018/08/02	7	46.25	5	46.51	46.00	2	7,270	0.03%
2018/07/31	3	47.45	0	0.00	47.55	3	7,208	0.04%
2018/07/30	1	48.90	4	48.50	48.40	-3	7,157	-0.04%
2018/07/27	1	50.20	2	50.95	50.40	-1	7,101	-0.01%
2018/07/26	12	50.92	16	51.08	50.10	-4	7,045	-0.06%
2018/07/25	2	49.43	1	50.00	50.50	1	6,913	0.01%
2018/07/24	24	51.17	19	51.18	50.50	5	6,842	0.07%
2018/07/23	10	48.29	2	48.00	48.50	8	6,648	0.12%
2018/07/20	7	48.32	7	48.77	46.90	0	6,582	0.00%
2018/07/19	1	48.50	0	0.00	48.80	1	6,510	0.02%
2018/07/18	5	49.82	1	49.85	48.90	4	6,452	0.06%
2018/07/17	16	54.64	12	54.87	50.40	4	6,275	0.06%
2018/07/16	20	55.12	24	55.44	55.50	-4	5,936	-0.07%
2018/07/13	0	0.00	4	50.93	50.50	-4	5,845	-0.07%
2018/07/12	5	49.85	1	49.05	50.20	4	5,792	0.07%
2018/07/11	3	48.77	11	48.88	48.90	-8	5,753	-0.14%
2018/07/10	9	49.25	2	49.30	49.85	7	5,666	0.12%
2018/07/09	2	49.15	4	49.55	47.80	-2	5,599	-0.04%
2018/07/06	5	47.90	3	46.45	48.50	2	5,498	0.04%
2018/07/05	3	48.35	1	48.15	47.00	2	5,368	0.04%
2018/07/04	2	52.35	2	51.60	51.00	0	5,239	0.00%
2018/07/03	3	54.80	7	54.74	53.00	-4	5,140	-0.08%
2018/07/02	4	53.60	0	0.00	52.00	4	4,934	0.08%
2018/06/29	0	0.00	17	53.89	53.70	-17	4,820	-0.35%
2018/06/28	14	51.66	2	51.75	52.40	12	4,759	0.25%
2018/06/27	0	0.00	11	51.22	49.60	-11	4,706	-0.23%
2018/06/26	8	48.40	2	46.10	49.00	6	4,633	0.13%
2018/06/25	2	48.23	0	0.00	46.75	2	4,586	0.04%
2018/06/22	3	51.00	9	51.06	50.00	-6	4,543	-0.13%
2018/06/21	9	54.50	3	53.57	54.80	6	4,510	0.13%
2018/06/20	4	52.35	0	0.00	52.50	4	4,481	0.09%
2018/06/19	4	53.70	1	54.00	53.20	3	4,440	0.07%
2018/06/15	1	56.90	18	57.80	57.50	-17	4,426	-0.38%
2018/06/14	26	59.50	22	59.26	60.20	4	4,339	0.09%
2018/06/13	7	58.70	7	57.19	55.50	0	3,971	0.00%
2018/06/12	16	54.83	91	53.91	56.50	-75	3,542	-2.12%
2018/06/11	93	51.26	16	51.24	51.40	77	3,159	2.44%
2018/06/08	25	45.82	37	45.08	46.80	-12	2,873	-0.42%
2018/06/07	17	39.79	3	39.62	42.55	14	2,515	0.56%
2018/06/06	2	39.30	0	0.00	38.70	2	2,331	0.09%
2018/06/05	0	0.00	1	37.90	38.05	-1	2,288	-0.04%
2018/06/04	2	39.73	8	40.01	39.20	-6	2,223	-0.27%
2018/06/01	2	39.70	4	39.41	38.80	-2	2,159	-0.09%
2018/05/31	12	41.82	16	41.50	39.05	-4	2,106	-0.19%
2018/05/30	17	39.92	13	38.88	40.00	4	1,838	0.22%
2018/05/29	7	38.71	4	38.33	36.80	3	1,516	0.20%
2018/05/28	5	35.66	15	35.03	36.50	-10	1,287	-0.78%
2018/05/25	33	34.11	15	33.39	34.00	18	1,087	1.66%
2018/05/24	7	31.49	15	31.13	32.20	-8	863	-0.93%
2018/05/23	4	29.10	1	28.65	29.30	3	716	0.42%
2018/04/24	1	26.90	0	0.00	26.55	1	1,233	0.08%
2018/03/12	1	28.60	0	0.00	28.35	1	1,721	0.06%
2018/01/31	1	32.70	1	32.60	33.15	0	2,615	0.00%
2018/01/30	1	32.65	10	33.32	32.60	-9	2,654	-0.34%
2018/01/29	10	33.50	0	0.00	33.25	10	2,665	0.38%
2018/01/25	1	32.85	0	0.00	31.70	1	2,758	0.04%
2018/01/23	16	33.82	21	33.60	32.55	-5	3,231	-0.15%
2018/01/19	0	0.00	11	31.71	31.30	-11	3,406	-0.32%
2018/01/18	15	32.90	1	32.35	31.70	14	3,570	0.39%
2018/01/17	1	31.80	0	0.00	31.60	1	3,666	0.03%
2018/01/16	1	32.15	0	0.00	31.90	1	3,773	0.03%