富鼎 (8261)-富邦-新竹券商分點個股進出

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
80.6
漲跌
▲1.3
漲幅
+1.64%
成交量
399張
產業
上市半導體類股
654人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/24	1	80.30	1	80.40	80.60	0	672	0.00%
2024/04/23	0	0.00	17	78.75	79.30	-17	686	-2.48%
2024/04/22	2	78.10	4	79.30	78.30	-2	700	-0.29%
2024/04/19	4	79.20	0	0.00	79.90	4	698	0.57%
2024/04/18	1	82.90	2	82.80	82.00	-1	689	-0.14%
2024/04/16	0	0.00	2	82.50	82.00	-2	691	-0.29%
2024/04/15	0	0.00	2	84.80	84.60	-2	683	-0.29%
2024/04/12	1	85.70	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	3	87.80	86.70	-3	686	-0.44%
2024/04/10	2	87.30	8	87.20	86.50	-6	688	-0.87%
2024/04/09	0.1	86.50	0	0.00	86.20	0.1	696	0.01%
2024/04/08	1.2	87.12	3	87.50	87.10	-1.8	696	-0.26%
2024/04/03	2.1	88.05	5	87.92	87.90	-2.9	702	-0.41%
2024/04/02	2.4	89.64	12.2	89.64	89.00	-9.8	711	-1.38%
2024/04/01	2	88.10	0	0.00	88.90	2	691	0.29%
2024/03/29	0.1	87.40	1	87.50	87.00	-0.9	681	-0.14%
2024/03/28	17	88.23	5.1	87.64	88.50	11.9	670	1.78%
2024/03/27	1	84.00	4	84.88	84.60	-3	624	-0.48%
2024/03/26	1.5	84.05	0	0.00	83.90	1.5	635	0.23%
2024/03/22	0	0.00	2	84.75	85.30	-2	664	-0.30%
2024/03/21	1.1	84.05	1	84.00	84.00	0.1	678	0.01%
2024/03/18	12	85.00	0	0.00	84.90	12	724	1.66%
2024/03/15	0.1	84.30	0	0.00	84.20	0.1	771	0.01%
2024/03/14	0	84.90	0	0.00	84.60	0	812	0.00%
2024/03/13	2	85.00	0	0.00	84.60	2	862	0.23%
2024/03/12	1	87.00	0.3	87.00	86.50	0.7	885	0.08%
2024/03/11	1	85.50	0	0.00	85.00	1	902	0.11%
2024/03/07	7	85.00	4	84.30	84.50	3	949	0.32%
2024/03/06	3	87.00	0	0.00	86.40	3	986	0.30%
2024/03/05	0	0.00	1	87.30	87.50	-1	1,128	-0.09%
2024/03/04	3	87.37	0	0.00	87.30	3	1,211	0.25%
2024/02/29	0.2	87.80	2	87.50	87.60	-1.8	1,319	-0.14%
2024/02/27	9	87.94	0	0.00	88.00	9	1,356	0.66%
2024/02/26	3	88.20	0	0.00	88.60	3	1,554	0.19%
2024/02/23	1	88.10	0	0.00	87.80	1	1,682	0.06%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/21	0	0.00	1	89.10	89.80	-1	1,918	-0.05%
2024/02/20	0	0.00	3	90.33	89.60	-3	1,931	-0.16%
2024/02/19	0	0.00	1	91.00	91.00	-1	1,952	-0.05%
2024/02/16	2	91.40	4	91.10	90.80	-2	2,006	-0.10%
2024/02/15	1	87.70	1	87.90	89.40	0	1,985	0.00%
2024/02/05	1	86.70	3	87.30	87.40	-2	1,979	-0.10%
2024/02/01	0	0.00	1	88.40	88.40	-1	1,978	-0.05%
2024/01/31	1	88.70	2	88.80	88.80	-1	1,982	-0.05%
2024/01/30	4	89.08	0	0.00	89.20	4	1,986	0.20%
2024/01/29	1	91.00	6	90.73	90.20	-5	1,990	-0.25%
2024/01/26	0	0.00	11	90.01	90.50	-11	1,986	-0.55%
2024/01/25	3	90.14	11	90.21	89.40	-8	1,983	-0.40%
2024/01/24	4	90.30	14	90.36	91.10	-10	1,977	-0.51%
2024/01/23	0	0.00	12	90.03	89.80	-12	1,979	-0.61%
2024/01/22	2	89.25	9	88.17	89.60	-7	1,978	-0.35%
2024/01/19	1	87.80	15	87.90	87.80	-14	1,985	-0.71%
2024/01/18	1	88.00	9	88.82	88.00	-8	1,982	-0.40%
2024/01/17	10	89.21	8	90.43	88.80	2	1,990	0.10%
2024/01/16	5	89.82	4.2	90.10	90.10	0.8	1,978	0.04%
2024/01/15	1	90.80	0	91.10	91.50	1	1,969	0.05%
2024/01/12	2	91.25	0	0.00	90.70	2	1,978	0.10%
2024/01/10	2	91.40	0	0.00	91.20	2	2,054	0.10%
2024/01/09	3	91.80	1	91.70	91.70	2	2,126	0.09%
2024/01/08	3	93.27	0	0.00	92.50	3	2,132	0.14%
2024/01/05	0	0.00	1	92.80	93.00	-1	2,151	-0.05%
2024/01/04	7	92.93	2	93.00	92.10	5	2,161	0.23%
2024/01/03	21	94.81	8	94.30	94.30	13	2,152	0.60%
2024/01/02	10.3	97.06	1	98.00	96.50	9.3	2,139	0.43%
2023/12/29	3	96.50	0	0.00	97.60	3	2,131	0.14%
2023/12/26	0	0.00	2	98.00	97.40	-2	2,103	-0.10%
2023/12/25	1	96.70	3	96.70	96.50	-2	2,102	-0.10%
2023/12/22	0	0.00	2	97.00	97.20	-2	2,097	-0.10%
2023/12/21	17	96.56	3	96.80	96.30	14	2,093	0.67%
2023/12/20	1	99.00	5	97.74	97.50	-4	2,081	-0.19%
2023/12/19	12.7	97.06	5	96.74	97.90	7.7	2,067	0.37%
2023/12/18	15	98.91	6	99.30	98.40	9	2,050	0.44%
2023/12/15	1.2	102.23	3	102.33	100.00	-1.8	2,035	-0.09%
2023/12/14	2	101.75	8	102.00	102.50	-6	2,023	-0.30%
2023/12/13	3	102.33	2	103.00	101.50	1	2,011	0.05%
2023/12/12	8	102.44	1	103.50	101.50	7	2,004	0.35%
2023/12/11	2	101.50	13	101.54	102.00	-11	1,969	-0.56%
2023/12/08	7.2	99.56	3	100.33	100.00	4.2	1,934	0.22%
2023/12/07	7	102.57	9	102.11	101.00	-2	1,888	-0.11%
2023/12/06	1	102.50	9.1	101.50	102.00	-8.1	1,872	-0.43%
2023/12/05	1.2	101.89	16	100.91	101.00	-14.8	1,864	-0.80%
2023/12/04	1	102.00	6	102.50	102.50	-5	1,912	-0.26%
2023/12/01	4	104.00	9	103.67	103.50	-5	1,899	-0.26%
2023/11/30	24	106.52	26	106.62	105.50	-2	1,871	-0.11%
2023/11/29	26	102.29	31.1	102.45	103.00	-5.1	1,728	-0.29%
2023/11/28	8.1	100.62	17.1	100.04	101.00	-9	1,654	-0.55%
2023/11/27	21	98.58	22	96.73	96.00	-1	1,586	-0.06%
2023/11/24	23	97.30	5	97.36	98.70	18	1,543	1.17%
2023/11/22	10	97.99	19.2	97.84	98.20	-9.2	1,309	-0.70%
2023/11/21	3	95.76	8	95.51	94.60	-5	1,184	-0.42%
2023/11/20	27	95.49	42.1	96.37	96.90	-15	1,115	-1.35%
2023/11/17	13	89.77	2	90.00	90.00	11	955	1.15%
2023/11/16	9	89.34	1	89.60	89.40	8	948	0.84%
2023/11/15	10	88.61	26.1	87.40	89.00	-16.1	927	-1.73%
2023/11/14	0	0.00	11	84.58	84.70	-11	870	-1.26%
2023/11/13	4	84.65	3	84.53	83.90	1	878	0.11%
2023/11/10	0	0.00	7	85.71	85.00	-7	876	-0.80%
2023/11/09	0	0.00	8	87.10	86.50	-8	879	-0.91%
2023/11/08	1	87.60	13	86.64	87.40	-12	886	-1.35%
2023/11/07	2	85.20	7	85.60	86.40	-5	887	-0.56%
2023/11/06	0	0.00	9	86.79	86.70	-9	888	-1.01%
2023/11/03	0	0.00	15	85.35	86.10	-15	880	-1.70%
2023/11/02	0	0.00	9	85.20	84.60	-9	876	-1.03%
2023/11/01	1	83.70	9	84.12	83.70	-8	875	-0.92%
2023/10/31	2	84.25	11	85.55	83.00	-9	877	-1.03%
2023/10/30	7	85.37	9	85.73	85.20	-2	872	-0.23%
2023/10/27	0	0.00	19	86.87	86.10	-19	868	-2.19%
2023/10/26	3	85.73	1	86.10	85.50	2	861	0.23%
2023/10/25	2	87.50	8	87.65	86.90	-6	868	-0.69%
2023/10/24	9	85.77	0	85.70	85.60	9	859	1.05%
2023/10/23	3	86.33	1	86.30	85.60	2	860	0.23%
2023/10/20	2	87.90	2	86.20	86.90	0	861	0.00%
2023/10/19	4	88.63	1	89.20	88.00	3	858	0.35%
2023/10/18	32	88.25	23	87.52	89.40	9	854	1.06%
2023/10/17	5	90.16	12	88.79	89.40	-7	793	-0.88%
2023/10/16	5	86.00	0	0.00	84.20	5	720	0.69%
2023/10/13	2	87.40	0	0.00	87.20	2	716	0.28%
2023/10/12	3	85.67	8	86.34	87.50	-5	695	-0.72%
2023/10/11	0.1	83.50	0	0.00	84.00	0.1	687	0.01%
2023/10/05	2	83.60	2	84.00	83.50	0	706	0.00%
2023/10/04	2	83.00	0	0.00	83.10	2	714	0.28%
2023/10/03	2	84.40	0	0.00	84.00	2	737	0.27%
2023/10/02	0	0.00	1	84.20	84.30	-1	756	-0.13%
2023/09/28	0	0.00	4	82.80	82.60	-4	762	-0.52%
2023/09/27	3	83.17	2	83.50	82.80	1	770	0.13%
2023/09/20	2	85.10	0	0.00	84.90	2	812	0.25%
2023/09/19	5	87.00	3.3	86.42	86.00	1.7	814	0.21%
2023/09/18	0	0.00	1	88.00	88.10	-1	810	-0.12%
2023/09/15	0	0.00	4	87.53	87.30	-4	809	-0.49%
2023/09/14	5	87.74	0	0.00	87.40	5	807	0.62%
2023/09/13	0	0.00	2	86.30	86.80	-2	801	-0.25%
2023/09/12	2	85.20	5	85.40	85.50	-3	803	-0.37%
2023/09/08	2.1	86.66	2	86.10	87.50	0.1	809	0.01%
2023/09/07	6	88.58	8	88.56	88.00	-2	814	-0.25%
2023/09/06	2	84.45	6	84.28	84.40	-4	747	-0.53%
2023/09/05	2	85.60	3	84.00	85.70	-1	737	-0.14%
2023/09/04	5.1	82.19	0	0.00	82.50	5.1	725	0.70%
2023/08/31	0	82.60	0	0.00	82.10	0	771	0.00%
2023/08/30	1	82.10	2	82.30	82.40	-1	773	-0.13%
2023/08/29	1	81.40	2	81.20	81.70	-1	777	-0.13%
2023/08/28	3	80.70	4	80.85	80.40	-1	810	-0.12%
2023/08/25	1	80.90	1	81.90	81.80	0	811	0.00%
2023/08/24	3	81.53	2	82.80	81.40	1	812	0.12%
2023/08/23	1	81.80	0.8	81.10	81.80	0.3	813	0.03%
2023/08/22	2	81.20	1	81.40	81.20	1	810	0.12%
2023/08/21	3	82.10	2	82.50	82.70	1	807	0.12%
2023/08/18	1	84.20	1	84.10	83.80	0	805	0.00%
2023/08/17	2	83.55	2	84.25	85.50	0	805	0.00%
2023/08/16	2	84.01	3	84.63	84.60	-1	810	-0.12%
2023/08/15	1.1	84.73	0	0.00	85.50	1.1	920	0.12%
2023/08/14	5	84.38	4	84.13	84.30	1	938	0.11%
2023/08/11	2	89.77	2	88.50	88.00	0	930	0.00%
2023/08/10	3.5	89.97	1	90.20	89.70	2.5	927	0.27%
2023/08/09	3	92.50	0	0.00	91.80	3	923	0.32%
2023/08/07	0.1	94.20	0	0.00	93.90	0.1	944	0.01%
2023/08/01	1	95.10	0	0.00	93.80	1	951	0.11%
2023/07/31	1	94.50	0	0.00	94.40	1	954	0.10%
2023/07/28	1	96.30	7	96.43	96.30	-6	957	-0.63%
2023/07/27	1.1	94.29	1	93.70	93.80	0.1	951	0.01%
2023/07/26	1	94.20	4	92.83	92.60	-3	956	-0.31%
2023/07/25	3	92.30	2.3	92.98	93.80	0.7	959	0.07%
2023/07/24	3	91.47	28	92.51	91.20	-25	962	-2.59%
2023/07/21	1	93.70	4	94.90	94.00	-3	963	-0.31%
2023/07/19	0	0.00	8	97.53	96.50	-8	981	-0.81%
2023/07/18	3	98.03	2	97.80	97.10	1	1,007	0.10%
2023/07/17	0	0.00	3	97.93	97.70	-3	1,024	-0.29%
2023/07/13	0	0.00	2	99.45	98.10	-2	1,124	-0.18%
2023/07/12	2	98.45	0	0.00	98.80	2	1,143	0.17%
2023/07/11	1	96.90	0	0.00	96.50	1	1,159	0.09%
2023/07/10	1	98.00	2	96.50	95.90	-1	1,224	-0.08%
2023/07/07	0.2	99.20	0	0.00	98.90	0.2	1,259	0.01%
2023/07/06	0	0.00	1	100.00	100.00	-1	1,393	-0.07%
2023/07/05	1	102.50	1.4	102.09	101.00	-0.4	1,420	-0.02%
2023/07/04	30.3	102.01	0	0.00	102.00	30.3	1,414	2.14%
2023/06/30	2	106.00	0.1	106.00	105.50	2	1,387	0.14%
2023/06/29	1	106.50	1	105.00	105.50	0	1,390	0.00%
2023/06/28	0	0.00	1	105.50	105.50	-1	1,407	-0.07%
2023/06/27	1	105.50	2	106.00	105.50	-1	1,421	-0.07%
2023/06/26	0	0.00	1	106.00	106.00	-1	1,425	-0.07%
2023/06/21	1	107.50	10.1	105.51	107.00	-9.1	1,428	-0.64%
2023/06/19	2	105.50	2	106.25	105.00	0	1,438	0.00%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/14	0	0.00	2	110.00	109.00	-2	1,455	-0.14%
2023/06/13	1	110.00	3.3	109.95	110.00	-2.3	1,462	-0.16%
2023/06/12	0	0.00	6.2	108.90	108.50	-6.2	1,447	-0.43%
2023/06/09	1	107.01	0	0.00	107.50	1	1,452	0.07%
2023/06/08	0	0.00	0.1	108.50	107.50	-0.1	1,468	-0.01%
2023/06/07	2	108.50	1.1	108.98	108.00	1	1,475	0.06%
2023/06/06	3	110.83	8	110.56	110.50	-5	1,468	-0.34%
2023/06/05	1	108.50	4	108.88	108.50	-3	1,454	-0.21%
2023/06/02	2	109.00	0	0.00	108.00	2	1,470	0.14%
2023/06/01	3.1	109.32	2	108.75	108.50	1.1	1,480	0.07%
2023/05/30	1	107.00	0	0.00	105.50	1	1,458	0.07%
2023/05/29	0	0.00	3	105.50	106.50	-3	1,464	-0.20%
2023/05/26	0	0.00	1	104.50	104.50	-1	1,472	-0.07%
2023/05/24	1	104.50	4	104.50	104.50	-3	1,533	-0.20%
2023/05/23	1	106.00	0	0.00	106.00	1	1,548	0.06%
2023/05/22	3	105.50	2	105.75	106.50	1	1,570	0.06%
2023/05/19	13.1	108.89	14	108.36	105.00	-0.9	1,628	-0.06%
2023/05/18	2	103.25	10	101.90	105.00	-8	1,577	-0.51%
2023/05/17	0	0.00	10	100.10	100.50	-10	1,567	-0.64%
2023/05/16	2	99.40	0	99.80	99.40	2	1,573	0.13%
2023/05/15	2	99.06	0	0.00	98.70	2	1,581	0.13%
2023/05/12	1	100.00	0	0.00	100.50	1	1,610	0.06%
2023/05/11	2.1	101.71	1	100.50	100.50	1.1	1,694	0.07%
2023/05/10	0	0.00	1	102.00	102.00	-1	1,751	-0.06%
2023/05/09	2	102.00	25	102.00	102.00	-23	1,770	-1.30%
2023/05/08	0	103.00	2	103.25	103.50	-2	1,788	-0.11%
2023/05/05	0	0.00	0.2	104.00	103.50	-0.2	1,845	-0.01%
2023/05/04	3	102.83	4	103.00	103.00	-1	1,918	-0.05%
2023/05/03	0	0.00	1	104.00	104.00	-1	1,955	-0.05%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	2	102.50	2.1	102.57	102.50	-0.1	2,154	0.00%
2023/04/26	3	101.67	3	102.00	103.00	0	2,160	0.00%
2023/04/25	10.2	103.75	9	102.67	103.00	1.2	2,192	0.06%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	8.1	109.29	3	107.50	105.50	5.1	2,272	0.22%
2023/04/20	0	0.00	4	109.50	109.50	-4	2,252	-0.18%
2023/04/19	30	113.38	6	112.92	113.00	24	2,261	1.06%
2023/04/18	6	114.58	5	115.10	114.00	1	2,230	0.05%
2023/04/17	0	0.00	8.1	113.58	113.00	-8.1	2,177	-0.37%
2023/04/14	2	113.50	2.1	113.50	113.00	-0.1	2,170	0.00%
2023/04/13	10	114.25	1	115.50	113.50	9	2,158	0.42%
2023/04/12	0	0.00	9	113.50	114.50	-9	2,102	-0.43%
2023/04/11	9.1	113.12	9.2	113.98	113.50	-0.1	2,065	0.00%
2023/04/10	0.2	106.50	3	106.17	108.50	-2.8	1,944	-0.14%
2023/04/07	0.1	104.50	0.3	105.00	104.50	-0.2	1,954	-0.01%
2023/03/31	1	104.00	2	104.00	104.00	-1	1,970	-0.05%
2023/03/29	2	102.50	13	103.31	102.50	-11	2,010	-0.55%
2023/03/28	2	104.50	2	104.00	104.00	0	2,027	0.00%
2023/03/27	0	0.00	3	106.67	106.00	-3	2,040	-0.15%
2023/03/24	0	0.00	4	107.13	107.00	-4	2,084	-0.19%
2023/03/23	0.1	106.50	0	0.00	106.50	0.1	2,109	0.00%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	1	106.50	1	106.50	106.00	0	2,131	0.00%
2023/03/20	2.1	106.26	2	106.25	106.00	0.1	2,147	0.00%
2023/03/17	8.1	102.63	4	103.00	103.00	4.1	2,175	0.19%
2023/03/16	2.6	102.35	3	102.50	102.00	-0.4	2,195	-0.02%
2023/03/15	2	105.75	6	105.50	105.00	-4	2,250	-0.18%
2023/03/14	5.1	105.39	1	106.00	104.50	4.1	2,308	0.18%
2023/03/13	2	106.75	0	0.00	106.00	2	2,404	0.08%
2023/03/10	1	108.50	2	110.25	108.50	-1	2,547	-0.04%
2023/03/09	0	0.00	2	112.50	111.50	-2	2,621	-0.08%
2023/03/08	2	113.00	4.4	113.11	113.00	-2.4	2,672	-0.09%
2023/03/07	8.3	112.94	8	112.63	112.00	0.3	2,729	0.01%
2023/03/06	2.6	112.00	11	111.82	111.50	-8.4	2,878	-0.29%
2023/03/03	7	110.00	4	110.38	110.00	3	3,013	0.10%
2023/03/02	0	110.00	1	109.00	109.50	-1	3,217	-0.03%
2023/03/01	2	108.75	10	108.30	109.50	-8	3,436	-0.23%
2023/02/24	7.1	109.44	9	110.33	109.00	-1.9	3,445	-0.06%
2023/02/23	9	109.72	4	110.13	110.00	5	3,453	0.14%
2023/02/22	12	110.46	4	110.50	109.50	8	3,523	0.23%
2023/02/21	1	113.00	23	113.50	113.50	-22	3,503	-0.63%
2023/02/20	4.4	114.34	7	114.07	113.50	-2.6	3,542	-0.07%
2023/02/17	10	115.75	3	115.17	114.50	7	3,544	0.20%
2023/02/16	15.2	114.26	14	114.29	115.00	1.2	3,498	0.03%
2023/02/15	3	110.00	7	110.21	110.50	-4	3,488	-0.11%
2023/02/14	2.3	111.72	11	111.64	111.00	-8.7	3,501	-0.25%
2023/02/13	1	111.00	1	112.00	111.00	0	3,523	0.00%
2023/02/10	3	111.83	11	112.45	111.50	-8	3,566	-0.22%
2023/02/09	7	114.57	3	115.83	113.50	4	3,566	0.11%
2023/02/08	6.1	114.43	16	114.22	114.00	-9.9	3,488	-0.28%
2023/02/07	0	0.00	1	111.50	113.50	-1	3,456	-0.03%
2023/02/06	15.3	113.52	3	113.33	112.50	12.3	3,540	0.35%
2023/02/03	4	113.88	7	113.50	112.50	-3	3,527	-0.08%
2023/02/02	1	115.00	5.3	115.75	115.50	-4.3	3,484	-0.12%
2023/02/01	3	113.83	10	113.90	114.50	-7	3,433	-0.20%
2023/01/31	16	113.59	18	114.31	114.00	-2	3,417	-0.06%
2023/01/30	22	110.25	24	110.19	111.00	-2	3,334	-0.06%
2023/01/17	0	0.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	2	104.50	7	103.86	104.50	-5	3,302	-0.15%
2023/01/13	11	105.09	4	105.38	104.00	7	3,316	0.21%
2023/01/12	24.3	108.66	29	108.98	107.00	-4.7	3,310	-0.14%
2023/01/11	7	106.57	6	106.83	106.50	1	3,244	0.03%
2023/01/10	1	107.00	3	106.33	106.00	-2	3,302	-0.06%
2023/01/09	7	107.00	5	106.70	107.00	2	3,355	0.06%
2023/01/06	2	105.50	1	104.50	105.50	1	3,422	0.03%
2023/01/05	2.1	105.26	23	105.43	104.00	-21	3,518	-0.60%
2023/01/04	22	105.50	1	105.00	105.00	21	3,545	0.59%
2023/01/03	1	103.00	1	104.50	104.50	0	3,565	0.00%
2022/12/30	3.1	104.52	2	104.25	104.00	1.1	3,607	0.03%
2022/12/29	3	104.83	28	104.38	105.00	-25	3,659	-0.68%
2022/12/28	6	106.42	3	108.00	105.50	3	3,714	0.08%
2022/12/27	5	108.60	6	108.58	108.50	-1	3,723	-0.03%
2022/12/26	1	107.00	0	0.00	106.50	1	3,713	0.03%
2022/12/23	1	105.00	2	105.50	106.00	-1	3,749	-0.03%
2022/12/22	3	107.33	2	107.50	106.50	1	3,793	0.03%
2022/12/21	3	105.67	2	106.50	106.00	1	3,857	0.03%
2022/12/20	4.1	107.35	4	106.75	105.00	0.1	3,921	0.00%
2022/12/19	1.1	108.46	8	107.94	107.00	-6.9	3,955	-0.17%
2022/12/16	21	108.86	14	109.57	110.00	7	4,027	0.17%
2022/12/15	6	107.50	3	108.50	109.00	3	4,055	0.07%
2022/12/14	3	106.33	2	106.00	107.00	1	4,121	0.02%
2022/12/13	1.1	106.09	0	0.00	105.50	1.1	4,163	0.03%
2022/12/12	4	107.25	2	106.00	107.00	2	4,248	0.05%
2022/12/09	10.2	108.33	6	107.67	107.00	4.2	4,281	0.10%
2022/12/08	12	111.04	2	111.25	110.50	10	4,270	0.23%
2022/12/07	24	112.13	18.3	112.74	110.00	5.7	4,274	0.13%
2022/12/06	17	115.06	21.1	116.83	114.50	-4.1	4,241	-0.10%
2022/12/05	17	117.53	20	119.43	117.00	-3	4,218	-0.07%
2022/12/02	22.1	118.55	19	118.89	117.50	3.1	4,157	0.07%
2022/12/01	11	115.50	7.1	116.14	114.50	3.9	4,057	0.10%
2022/11/30	9.1	114.23	5	113.90	114.50	4.1	4,032	0.10%
2022/11/29	9.1	112.67	5	113.00	113.50	4.1	4,017	0.10%
2022/11/28	26	114.10	21	113.79	114.00	5	3,993	0.13%
2022/11/25	16.1	111.78	12	111.62	110.50	4.1	3,984	0.10%
2022/11/24	31	109.81	24	110.23	110.50	7	3,893	0.18%
2022/11/23	7.1	107.49	17	108.09	107.00	-9.9	3,705	-0.27%
2022/11/22	1.1	101.05	3	101.00	100.50	-1.9	3,542	-0.05%
2022/11/21	1.6	103.43	5	103.00	102.00	-3.4	3,749	-0.09%
2022/11/18	6	105.67	11	106.50	103.50	-5	3,830	-0.13%
2022/11/17	1	102.50	4.2	103.36	104.00	-3.2	3,893	-0.08%
2022/11/16	2	102.75	7	102.93	102.50	-5	4,041	-0.12%
2022/11/15	2	101.50	3.2	101.50	101.50	-1.2	4,106	-0.03%
2022/11/14	1	100.50	0	0.00	101.00	1	4,501	0.02%
2022/11/11	15	101.03	12	99.74	99.50	3	4,747	0.06%
2022/11/10	1.1	99.49	0	0.00	99.20	1.1	4,728	0.02%
2022/11/09	1	101.50	19	101.03	101.00	-18	4,732	-0.38%
2022/11/08	16.2	101.24	18	102.28	99.20	-1.8	4,748	-0.04%
2022/11/07	10	102.25	8	102.25	101.50	2	4,759	0.04%
2022/11/04	2	101.25	5	101.10	101.50	-3	4,767	-0.06%
2022/11/03	2.2	101.00	10	100.75	101.50	-7.8	4,766	-0.16%
2022/11/02	19	101.07	22	101.23	101.00	-3	4,765	-0.06%
2022/11/01	1	95.30	3	96.07	96.10	-2	4,714	-0.04%
2022/10/31	4	95.10	12	95.03	94.70	-8	4,756	-0.17%
2022/10/28	4	94.25	8	93.60	93.60	-4	4,784	-0.08%
2022/10/27	2	94.95	2	96.15	96.20	0	4,854	0.00%
2022/10/26	6	95.83	6	94.87	93.20	0	4,881	0.00%
2022/10/25	3	95.50	0	0.00	96.10	3	4,957	0.06%
2022/10/24	8	98.15	12	97.44	95.80	-4	4,983	-0.08%
2022/10/21	1	97.00	0	0.00	94.50	1	5,022	0.02%
2022/10/20	9.1	97.58	6	97.75	97.80	3.1	5,068	0.06%
2022/10/19	9	101.94	8	99.76	98.70	1	5,122	0.02%
2022/10/18	4	101.38	3	102.67	101.50	1	5,223	0.02%
2022/10/17	9	98.11	11	99.69	101.50	-2	5,292	-0.04%
2022/10/14	6	100.27	4	99.88	100.00	2	5,387	0.04%
2022/10/13	11	96.72	13.1	93.78	92.30	-2.1	5,359	-0.04%
2022/10/12	5	101.70	2	102.25	102.50	3	5,301	0.06%
2022/10/11	9	102.44	16	102.53	101.50	-7	5,342	-0.13%
2022/10/07	4	107.63	2	109.00	106.50	2	5,384	0.04%
2022/10/06	14	110.39	15	110.57	111.00	-1	5,442	-0.02%
2022/10/05	11	109.45	21	109.24	109.00	-10	5,454	-0.18%
2022/10/04	11	107.00	4	107.50	108.00	7	5,462	0.13%
2022/10/03	7	104.50	5	104.10	104.50	2	5,496	0.04%
2022/09/30	5	103.60	12	101.29	105.50	-7	5,576	-0.13%
2022/09/29	4	104.12	0	0.00	103.50	4	5,658	0.07%
2022/09/28	13	104.65	3	105.50	102.00	10	5,722	0.17%
2022/09/27	14	106.43	2	105.50	107.50	12	5,773	0.21%
2022/09/26	5	110.10	12.1	110.42	108.50	-7.1	5,793	-0.12%
2022/09/23	16.1	115.62	10	114.65	112.50	6.1	5,900	0.10%
2022/09/22	8	115.94	4	114.88	116.50	4	5,955	0.07%
2022/09/21	8	114.44	6.4	114.63	114.00	1.7	5,995	0.03%
2022/09/20	9.1	113.32	9	112.89	112.50	0.1	6,025	0.00%
2022/09/19	17	110.56	6	112.00	112.00	11	6,148	0.18%
2022/09/16	4	109.00	2	109.50	109.00	2	6,178	0.03%
2022/09/15	2	110.75	1.5	109.51	109.50	0.5	6,317	0.01%
2022/09/14	4	109.63	5.4	106.80	109.50	-1.4	6,459	-0.02%
2022/09/13	5	110.30	3.1	109.80	109.00	1.9	6,555	0.03%
2022/09/12	3	109.00	4	109.00	109.00	-1	6,682	-0.01%
2022/09/08	8	104.69	4	105.00	106.50	4	6,844	0.06%
2022/09/07	4	103.89	6	104.33	103.50	-2	7,045	-0.03%
2022/09/06	1	110.46	5.4	109.37	108.50	-4.4	7,081	-0.06%
2022/09/05	24.1	116.37	28	113.39	112.50	-3.9	7,186	-0.05%
2022/09/02	13.1	116.03	16	115.85	117.00	-2.9	7,256	-0.04%
2022/09/01	38.3	118.95	30	118.37	115.00	8.3	7,378	0.11%
2022/08/31	20	115.23	24	116.69	116.50	-4	7,317	-0.05%
2022/08/30	8	114.94	7	115.79	116.00	1	7,503	0.01%
2022/08/29	3	113.83	9.1	114.23	114.00	-6.1	8,022	-0.08%
2022/08/26	19	120.74	27	121.46	117.50	-8	8,217	-0.10%
2022/08/25	25	118.06	38	118.20	118.00	-13	8,843	-0.15%
2022/08/24	20	117.80	24	116.77	117.00	-4	8,976	-0.04%
2022/08/23	24	114.77	31	114.87	119.00	-7	9,484	-0.07%
2022/08/22	19	113.66	9	113.67	112.00	10	9,509	0.11%
2022/08/19	66	118.30	41	117.99	116.50	25	9,487	0.26%
2022/08/18	11.1	110.08	20	112.48	114.50	-8.9	9,186	-0.10%
2022/08/17	1	105.00	2	106.00	104.50	-1	9,000	-0.01%
2022/08/16	7	105.86	4	106.75	105.50	3	9,067	0.03%
2022/08/15	5	107.90	5	108.00	108.00	0	9,227	0.00%
2022/08/12	5	105.60	1.2	103.50	106.50	3.8	9,262	0.04%
2022/08/11	4	103.25	4	103.25	102.50	0	9,248	0.00%
2022/08/10	11.1	101.36	10	100.60	100.50	1.1	9,266	0.01%
2022/08/09	10	101.55	9	101.89	102.00	1	9,289	0.01%
2022/08/08	15	101.50	18	101.81	102.00	-3	9,303	-0.03%
2022/08/05	7	103.29	5	104.00	104.50	2	9,291	0.02%
2022/08/04	0.1	100.00	4	100.43	101.50	-4	9,293	-0.04%
2022/08/03	9.1	102.38	7	100.20	100.00	2.1	9,299	0.02%
2022/08/02	4.1	102.02	3	101.83	102.00	1.1	9,268	0.01%
2022/08/01	14	105.39	2	105.50	105.50	12	9,280	0.13%
2022/07/29	6	110.50	1	111.00	111.00	5	9,384	0.05%
2022/07/28	25	111.86	16	111.03	110.00	9	9,496	0.09%
2022/07/27	12	109.50	6	110.42	112.50	6	9,425	0.06%
2022/07/26	5.1	107.52	22	109.11	107.50	-16.9	9,363	-0.18%
2022/07/25	15.1	113.29	12	113.58	112.00	3.1	9,297	0.03%
2022/07/22	27	112.46	12	112.08	112.50	15	9,187	0.16%
2022/07/21	28	110.36	27	109.52	111.00	1	9,114	0.01%
2022/07/20	7	106.14	12	106.04	106.00	-5	9,007	-0.06%
2022/07/19	5	103.90	7	104.36	103.50	-2	8,974	-0.02%
2022/07/18	11	105.32	2	104.50	106.00	9	8,934	0.10%
2022/07/15	8	102.94	14	103.21	103.00	-6	8,863	-0.07%
2022/07/14	10	100.42	5	101.38	103.00	5	8,786	0.06%
2022/07/13	5	99.14	8	99.70	98.80	-3	8,681	-0.03%
2022/07/12	6.1	95.08	4.1	94.62	94.70	2	8,629	0.02%
2022/07/11	0.1	100.00	2	100.00	100.00	-2	8,576	-0.02%
2022/07/08	13	102.96	9	100.94	101.50	4	8,535	0.05%
2022/07/07	5	97.84	5.3	99.31	100.00	-0.3	8,457	0.00%
2022/07/06	4	99.68	13	98.02	96.20	-9	8,365	-0.11%
2022/07/05	3.1	102.06	9	103.00	103.00	-5.9	8,297	-0.07%
2022/07/04	3	103.17	1	102.50	102.50	2	8,201	0.02%
2022/07/01	5.1	107.41	13	104.81	102.50	-7.9	8,120	-0.10%
2022/06/30	9.1	110.33	7	109.71	109.50	2.1	7,972	0.03%
2022/06/29	8.1	113.57	14	115.11	115.50	-6	7,836	-0.08%
2022/06/28	7	117.07	9	117.94	116.50	-2	7,745	-0.03%
2022/06/27	35	121.06	22	121.66	122.00	13	7,680	0.17%
2022/06/24	20	120.78	25	120.20	120.00	-5	7,527	-0.07%
2022/06/23	89	120.25	74	117.97	120.00	15	7,435	0.20%
2022/06/22	16.3	117.30	15	115.13	117.00	1.3	7,308	0.02%
2022/06/21	8	121.63	11.2	122.57	123.50	-3.2	7,196	-0.04%
2022/06/20	11	122.86	4	121.50	118.00	7	7,229	0.10%
2022/06/17	7.1	121.69	45	121.23	122.00	-37.9	7,118	-0.53%
2022/06/16	14.1	130.53	16	130.22	125.00	-1.9	7,064	-0.03%
2022/06/15	13	131.42	14	130.18	129.00	-1	7,025	-0.01%
2022/06/14	16	131.84	18.1	132.58	134.00	-2.1	7,084	-0.03%
2022/06/13	9	132.61	12	130.67	132.50	-3	6,955	-0.04%
2022/06/10	20	136.40	12	135.08	133.50	8	6,900	0.12%
2022/06/09	8	134.56	5	134.50	135.50	3	6,731	0.04%
2022/06/08	32	134.59	31	134.03	135.50	1	6,649	0.01%
2022/06/07	72	140.90	29.2	137.76	134.00	42.9	6,439	0.67%
2022/06/06	20.1	138.98	21.2	138.58	139.50	-1.1	5,902	-0.02%
2022/06/02	74.1	144.08	80.5	142.67	138.50	-6.4	5,674	-0.11%
2022/06/01	18.2	137.72	47.4	139.81	142.00	-29.2	4,842	-0.60%
2022/05/31	115.2	131.93	95.2	129.23	129.50	20	4,620	0.43%	大買/
2022/05/30	16	123.91	31.6	127.28	128.50	-15.6	3,995	-0.39%
2022/05/27	11	115.00	18.1	116.35	117.00	-7.1	3,813	-0.19%
2022/05/26	10	113.40	11	113.64	113.00	-1	3,737	-0.03%
2022/05/25	8	116.81	7.6	116.99	118.00	0.4	3,635	0.01%
2022/05/24	8.1	116.44	9	115.78	115.00	-0.9	3,587	-0.03%
2022/05/23	24.5	117.36	13	116.92	115.00	11.5	3,511	0.33%
2022/05/20	7	111.29	6	112.67	112.50	1	3,360	0.03%
2022/05/19	2	110.00	10	109.20	110.50	-8	3,287	-0.24%
2022/05/18	5	110.00	6	109.50	109.00	-1	3,250	-0.03%
2022/05/17	6	109.83	2	109.75	110.00	4	3,217	0.12%
2022/05/16	2	110.00	4.5	109.22	108.50	-2.5	3,219	-0.08%
2022/05/13	2	109.50	6.1	108.92	107.50	-4.1	3,203	-0.13%
2022/05/12	3	109.83	14.5	108.64	107.00	-11.5	3,230	-0.36%
2022/05/11	10	108.60	24	108.00	108.00	-14	3,274	-0.43%
2022/05/10	1	106.50	17	106.85	108.50	-16	3,309	-0.48%
2022/05/09	5.1	105.70	7.2	106.83	105.00	-2.1	3,310	-0.06%
2022/05/06	28.1	109.64	29	108.67	109.00	-1	3,255	-0.03%
2022/05/05	21.2	108.83	17.2	108.79	109.00	4	3,061	0.13%
2022/05/04	0	0.00	3.1	100.00	100.00	-3.1	2,919	-0.10%
2022/05/03	1	90.40	0	0.00	91.00	1	2,924	0.03%
2022/04/29	3	91.00	2	91.50	89.90	1	2,942	0.03%
2022/04/28	6	88.95	1	90.30	88.80	5	2,956	0.17%
2022/04/27	12.3	90.05	6	89.15	90.30	6.3	2,968	0.21%
2022/04/26	15.1	96.78	1.1	96.39	94.50	14	2,940	0.48%
2022/04/25	13	100.42	7	99.86	99.50	6	2,915	0.21%
2022/04/22	5	101.90	3	101.50	101.50	2	2,913	0.07%
2022/04/21	6	103.17	6	103.00	103.00	0	2,937	0.00%
2022/04/18	3	101.33	2	102.00	101.50	1	3,059	0.03%
2022/04/15	25	105.74	42.1	103.72	103.00	-17.1	3,093	-0.55%
2022/04/14	14	104.89	8	104.44	104.50	6	3,271	0.18%
2022/04/13	2	104.50	2	104.75	105.50	0	3,424	0.00%
2022/04/12	4.1	100.64	0	0.00	101.50	4.1	3,563	0.12%
2022/04/11	13	103.31	0	0.00	102.00	13	4,033	0.32%
2022/04/08	10	108.15	5	107.91	107.50	5	4,669	0.11%
2022/04/07	4	106.75	4	106.98	104.50	0	4,719	0.00%
2022/04/06	5	109.10	2	109.00	110.00	3	4,726	0.06%
2022/04/01	2	110.75	0	0.00	112.00	2	4,783	0.04%
2022/03/31	5.1	111.51	2	112.50	111.00	3.1	4,789	0.06%
2022/03/30	5	114.99	4	114.25	114.00	1	4,785	0.02%
2022/03/29	4	111.75	3	112.50	112.50	1	4,757	0.02%
2022/03/28	2	109.50	2	109.75	110.50	0	4,781	0.00%
2022/03/25	12.1	111.84	37	115.04	112.00	-24.9	4,821	-0.52%
2022/03/24	4	115.12	11	115.36	115.00	-7	4,831	-0.14%
2022/03/23	33	116.59	11	115.50	115.00	22	4,821	0.46%
2022/03/22	4.1	114.21	8.1	114.01	114.50	-4	4,731	-0.08%
2022/03/21	23	115.75	31	116.02	113.50	-8	4,698	-0.17%
2022/03/18	54	112.97	25.3	113.57	114.00	28.7	4,571	0.63%
2022/03/17	21	109.57	14.1	109.74	112.00	6.9	4,381	0.16%
2022/03/16	4	105.75	10	105.55	105.00	-6	4,250	-0.14%
2022/03/15	8	105.94	18	107.00	104.50	-10	4,258	-0.23%
2022/03/14	1	105.50	1	105.00	105.00	0	4,295	0.00%
2022/03/11	11	105.77	8	105.31	105.00	3	4,410	0.07%
2022/03/10	2	105.25	3	103.67	105.00	-1	4,433	-0.02%
2022/03/09	4	101.00	3	101.33	101.50	1	4,465	0.02%
2022/03/08	5	100.60	1	101.50	99.50	4	4,506	0.09%
2022/03/07	1	101.00	2	100.50	100.50	-1	4,530	-0.02%
2022/03/04	8.1	106.17	2	107.00	104.00	6.1	4,592	0.13%
2022/03/03	10.1	107.39	6	107.75	107.50	4.1	4,639	0.09%
2022/03/02	0	103.50	4	107.00	107.00	-4	4,656	-0.09%
2022/03/01	2	104.75	0	0.00	105.00	2	4,669	0.04%
2022/02/25	21	101.26	3.1	100.73	100.50	17.9	4,707	0.38%
2022/02/24	7	99.96	4.2	101.05	100.00	2.8	4,761	0.06%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	6.1	103.49	6	102.92	102.50	0.1	4,844	0.00%
2022/02/21	1	107.50	0.3	107.50	107.00	0.7	4,925	0.01%
2022/02/18	0	107.25	9	107.00	108.00	-9	5,320	-0.17%
2022/02/17	2	108.50	4	107.88	107.50	-2	5,449	-0.04%
2022/02/16	2	108.00	4.2	109.07	107.50	-2.2	5,636	-0.04%
2022/02/15	5	107.40	4	106.88	105.50	1	5,668	0.02%
2022/02/14	5	105.90	8	106.69	106.50	-3	5,841	-0.05%
2022/02/11	16.2	110.72	15	110.77	111.00	1.2	5,846	0.02%
2022/02/10	14	109.75	14.1	109.53	108.00	-0.1	5,829	0.00%
2022/02/09	8.5	106.68	2	104.75	107.50	6.5	5,840	0.11%
2022/02/08	4	102.75	6	102.42	102.50	-2	6,052	-0.03%
2022/02/07	1	99.60	0	0.00	100.50	1	6,398	0.02%
2022/01/26	8	100.50	2	99.25	99.00	6	6,524	0.09%
2022/01/24	2	101.20	13	100.32	102.50	-11	7,098	-0.15%
2022/01/21	3	101.33	0	101.50	101.00	3	7,381	0.04%
2022/01/20	4	103.75	0	0.00	103.00	4	7,399	0.05%
2022/01/19	0	0.00	1	102.50	104.00	-1	7,397	-0.01%
2022/01/18	0	0.00	7	102.43	101.00	-7	7,460	-0.09%
2022/01/17	9	101.22	5	102.90	103.50	4	7,513	0.05%
2022/01/14	5	99.72	20	98.86	99.50	-15	7,580	-0.20%
2022/01/13	20	100.99	6	100.32	101.00	14	7,647	0.18%
2022/01/12	16	100.35	12	99.40	98.90	4	7,684	0.05%
2022/01/11	3.1	102.52	20	102.00	101.00	-16.9	7,749	-0.22%
2022/01/10	11.1	103.74	49	104.60	104.00	-37.9	7,785	-0.49%
2022/01/07	13	104.08	12.2	104.72	103.00	0.8	7,876	0.01%
2022/01/06	53.2	114.36	11	113.36	111.50	42.2	7,712	0.55%
2022/01/05	17.1	118.21	8	118.81	117.00	9.1	7,612	0.12%
2022/01/04	49.4	123.41	23.2	122.28	121.00	26.2	7,481	0.35%
2022/01/03	60	121.36	59.3	122.60	123.00	0.7	7,037	0.01%
2021/12/30	4	112.13	8.2	113.20	114.00	-4.2	6,408	-0.07%
2021/12/29	5	109.90	3	109.67	109.50	2	6,357	0.03%
2021/12/28	14	111.04	19	110.82	112.00	-5	6,375	-0.08%
2021/12/27	0	0.00	1	107.00	108.00	-1	6,367	-0.02%
2021/12/24	7	111.21	6	109.00	108.50	1	6,380	0.02%
2021/12/23	1	111.50	0.1	112.00	110.50	0.9	6,389	0.01%
2021/12/22	5.2	111.37	1	111.00	111.00	4.2	6,403	0.06%
2021/12/21	3	112.83	7.7	111.84	112.50	-4.7	6,376	-0.07%
2021/12/20	4	110.13	6.3	111.40	111.50	-2.3	6,317	-0.04%
2021/12/17	14.5	109.19	8	109.25	108.50	6.5	6,275	0.10%
2021/12/16	5	111.00	7	110.29	111.00	-2	6,245	-0.03%
2021/12/15	3	107.00	4	106.63	107.00	-1	6,192	-0.02%
2021/12/14	4.1	103.24	1	103.00	103.00	3.1	6,212	0.05%
2021/12/13	0.2	106.50	1	107.00	105.50	-0.8	6,229	-0.01%
2021/12/10	4.1	107.37	1	107.01	107.00	3	6,300	0.05%
2021/12/09	10.1	109.49	5	109.20	108.00	5.1	6,327	0.08%
2021/12/08	4	112.50	13.2	112.85	111.50	-9.2	6,324	-0.14%
2021/12/07	12.1	111.91	12	112.38	110.00	0.1	6,279	0.00%
2021/12/06	4.2	108.46	4	108.00	108.00	0.2	6,202	0.00%
2021/12/03	5	108.90	17	109.26	110.00	-12	6,240	-0.19%
2021/12/02	12	106.79	10	107.20	106.50	2	6,317	0.03%
2021/12/01	11	106.77	14	107.75	109.50	-3	6,490	-0.05%
2021/11/30	20	107.25	20	108.15	107.50	0	6,584	0.00%
2021/11/29	10	102.02	10	103.90	105.00	0	6,686	0.00%
2021/11/26	21	104.45	16	104.41	103.00	5	7,170	0.07%
2021/11/25	2.1	107.43	4.1	107.50	106.00	-2	7,680	-0.03%
2021/11/24	14.1	106.10	5	107.10	108.00	9.1	7,746	0.12%
2021/11/23	8.1	109.54	12.1	108.21	107.00	-4	7,756	-0.05%
2021/11/22	7.3	111.73	7	111.57	111.50	0.3	7,789	0.00%
2021/11/19	8	113.00	27	113.20	114.00	-19	7,899	-0.24%
2021/11/18	7.1	114.63	11.1	113.96	113.00	-4.1	8,050	-0.05%
2021/11/17	48	119.59	21.2	118.62	116.00	26.8	8,100	0.33%
2021/11/16	18	111.28	39.4	112.57	114.50	-21.4	7,883	-0.27%
2021/11/15	21.1	113.89	30	112.70	111.00	-8.9	7,889	-0.11%
2021/11/12	8	108.88	8	109.19	110.00	0	7,882	0.00%
2021/11/11	29	111.17	38	109.92	108.00	-9	7,990	-0.11%
2021/11/10	4	108.63	15.2	108.90	109.50	-11.2	7,972	-0.14%
2021/11/09	13	107.15	12.1	107.16	106.50	0.9	8,086	0.01%
2021/11/08	7	105.50	5	106.60	105.00	2	8,172	0.02%
2021/11/05	38	110.17	18	109.75	109.50	20	8,241	0.24%
2021/11/04	28	108.73	68	111.58	114.00	-40	8,233	-0.49%
2021/11/03	21.1	104.37	11.5	104.13	104.00	9.6	8,120	0.12%
2021/11/02	10.1	102.78	22	102.23	103.00	-12	8,208	-0.15%
2021/11/01	63.1	108.22	44.1	109.28	108.50	19	8,265	0.23%
2021/10/29	16	100.35	47.3	102.48	104.50	-31.3	8,134	-0.38%
2021/10/28	7	94.74	14	94.98	95.00	-7	8,069	-0.09%
2021/10/27	12.1	93.69	2	93.75	94.30	10.1	8,367	0.12%
2021/10/26	5.2	92.85	3	93.23	91.90	2.2	8,858	0.02%
2021/10/25	7	94.47	4	94.63	95.00	3	9,203	0.03%
2021/10/22	5	93.52	46	93.58	94.60	-41	9,425	-0.44%
2021/10/21	27	93.48	4	94.08	92.00	23	9,740	0.24%
2021/10/20	7.1	93.36	19	92.51	93.00	-11.9	10,221	-0.12%
2021/10/19	34	91.76	19	91.49	92.30	15	10,853	0.14%
2021/10/18	17	87.94	13	88.17	89.00	4	10,786	0.04%
2021/10/15	14	87.44	27	87.27	87.40	-13	10,793	-0.12%
2021/10/14	0	0.00	9	82.67	83.00	-9	11,096	-0.08%
2021/10/13	16	82.27	3	82.20	80.20	13	11,457	0.11%
2021/10/12	1	84.50	7	86.23	86.40	-6	11,491	-0.05%
2021/10/08	17	85.44	7	85.71	84.90	10	11,571	0.09%
2021/10/07	4.2	84.48	6	85.28	86.00	-1.8	11,733	-0.02%
2021/10/06	2	82.70	3	82.30	80.10	-1	12,184	-0.01%
2021/10/05	10	81.62	10	80.88	82.30	0	12,470	0.00%
2021/10/04	12	82.40	9	81.35	78.00	3	12,523	0.02%
2021/10/01	6	82.78	8	82.95	81.00	-2	12,637	-0.02%
2021/09/30	3	84.97	15	85.64	86.30	-12	12,804	-0.09%
2021/09/29	13.1	84.92	5.3	83.90	83.50	7.9	13,256	0.06%
2021/09/28	6	87.95	2	89.71	88.10	4	13,840	0.03%
2021/09/27	3.1	91.05	2	91.55	90.10	1.1	14,190	0.01%
2021/09/24	1	90.40	8	91.34	91.10	-7	14,256	-0.05%
2021/09/23	6.1	90.10	6	90.72	89.60	0.1	14,300	0.00%
2021/09/22	2	89.16	27	89.57	89.90	-25	14,379	-0.17%
2021/09/17	5	90.20	4.1	90.45	91.70	0.9	14,554	0.01%
2021/09/16	7.1	90.32	5	91.24	89.50	2.1	14,684	0.01%
2021/09/15	29.1	91.46	8	92.76	90.50	21.1	14,736	0.14%
2021/09/14	24.3	96.43	18	96.71	95.20	6.3	14,778	0.04%
2021/09/13	14	99.39	7	99.50	97.00	7	14,781	0.05%
2021/09/10	11	99.50	22	98.06	99.20	-11	14,827	-0.07%
2021/09/09	7	97.44	6	97.90	98.70	1	14,969	0.01%
2021/09/08	8	97.87	11	96.79	95.10	-3	15,006	-0.02%
2021/09/07	38.2	103.24	42	100.24	99.00	-3.8	15,080	-0.03%
2021/09/06	25.1	111.29	27	110.63	107.50	-1.9	15,011	-0.01%
2021/09/03	32	109.44	22	107.64	107.50	10	14,988	0.07%
2021/09/02	26.3	108.08	41	107.10	106.00	-14.7	15,287	-0.10%
2021/09/01	77.1	112.49	70	112.24	112.50	7.1	15,216	0.05%
2021/08/31	78	109.45	56.6	109.62	111.50	21.4	14,733	0.15%
2021/08/30	12.3	101.27	13	102.23	101.50	-0.7	14,232	0.00%
2021/08/27	8.1	99.14	7	99.10	98.00	1.1	14,204	0.01%
2021/08/26	16.1	102.28	19	101.66	100.00	-2.9	14,209	-0.02%
2021/08/25	40	103.08	27	103.94	102.50	13	14,202	0.09%
2021/08/24	16	102.09	20	101.63	102.00	-4	14,278	-0.03%
2021/08/23	13	99.68	38	100.47	99.90	-25	14,228	-0.18%
2021/08/20	20	96.63	31.1	96.68	96.10	-11.1	14,188	-0.08%
2021/08/19	40	97.49	12	96.41	93.00	28	14,048	0.20%
2021/08/18	75	95.43	56.3	96.23	99.50	18.7	13,953	0.13%
2021/08/17	62.1	96.60	79.2	96.43	93.80	-17.1	13,857	-0.12%
2021/08/16	23	100.11	37	100.72	100.00	-14	13,743	-0.10%
2021/08/13	116.1	100.87	93	100.45	98.30	23.1	13,607	0.17%	大買/
2021/08/12	39.1	106.45	35	105.90	106.50	4	13,449	0.03%
2021/08/11	19.1	104.78	17	105.53	103.50	2.1	13,342	0.02%
2021/08/10	37.2	108.08	43	107.51	108.00	-5.8	13,247	-0.04%
2021/08/09	26.2	109.54	5	110.70	108.00	21.2	13,046	0.16%
2021/08/06	23.1	121.12	32	119.48	119.50	-8.9	12,877	-0.07%
2021/08/05	12.1	123.46	20.3	125.74	126.50	-8.2	12,733	-0.06%
2021/08/04	47.7	126.79	31.1	124.75	122.00	16.6	12,643	0.13%
2021/08/03	12.1	128.54	16.1	128.94	129.00	-4	12,443	-0.03%
2021/08/02	47	126.72	28	127.38	129.00	19	12,241	0.16%
2021/07/30	54.1	131.28	45	131.70	122.50	9.1	11,960	0.08%
2021/07/29	50.2	124.50	48.1	125.82	129.50	2.1	11,462	0.02%
2021/07/28	12.1	119.99	30.1	119.88	118.00	-18	11,060	-0.16%
2021/07/27	40	130.95	26.1	130.33	131.00	14	10,822	0.13%
2021/07/26	37.4	128.80	55.9	128.00	128.50	-18.6	10,455	-0.18%
2021/07/23	57.1	119.54	97	121.06	124.50	-39.9	9,908	-0.40%
2021/07/22	2	116.50	30	116.50	116.50	-28	9,242	-0.30%
2021/07/21	0	0.00	35	106.00	106.00	-35	9,272	-0.38%
2021/07/20	49	99.72	27.1	98.23	96.40	21.9	9,293	0.24%
2021/07/19	19	97.14	42.2	98.38	100.50	-23.2	9,196	-0.25%
2021/07/16	5.2	92.62	9	92.16	91.60	-3.9	9,152	-0.04%
2021/07/15	29.1	91.20	6	91.58	91.70	23.1	9,313	0.25%
2021/07/14	28.1	89.46	42	90.81	92.00	-13.9	9,742	-0.14%
2021/07/13	128.1	96.07	89.1	93.59	90.50	39	9,925	0.39%	大買/
2021/07/12	67	94.23	55.1	93.49	92.10	12	9,792	0.12%
2021/07/09	10	88.27	20	87.62	89.20	-10	9,648	-0.10%
2021/07/08	28	89.36	44	89.71	87.90	-16	9,818	-0.16%
2021/07/07	38.1	88.34	54	89.03	87.80	-16	9,891	-0.16%
2021/07/06	138.1	89.67	83	89.77	87.50	55.1	9,768	0.56%	大買/
2021/07/05	67	85.02	31.1	87.00	90.10	35.9	9,411	0.38%
2021/07/02	30	80.62	48.4	81.73	82.90	-18.4	8,978	-0.20%
2021/07/01	0.3	74.79	2	75.16	75.40	-1.7	9,001	-0.02%
2021/06/30	2.1	76.76	6	77.17	76.90	-3.9	8,982	-0.04%
2021/06/29	7	76.51	9	76.28	75.60	-2	9,002	-0.02%
2021/06/28	10	77.07	34.3	76.14	77.50	-24.3	9,085	-0.27%
2021/06/25	22	74.83	32.3	74.49	75.70	-10.3	9,051	-0.11%
2021/06/24	20.3	73.49	11	73.12	73.20	9.3	9,138	0.10%
2021/06/23	3	70.77	5	71.32	73.50	-2	9,158	-0.02%
2021/06/22	8	70.33	4	70.65	69.40	4	9,395	0.04%
2021/06/21	12	71.53	26	71.67	69.80	-14	9,391	-0.15%
2021/06/18	25	74.46	23	74.76	73.70	2	9,390	0.02%
2021/06/17	13	72.35	2	71.95	72.50	11	9,282	0.12%
2021/06/16	25	72.51	23	72.20	72.00	2	9,499	0.02%
2021/06/15	11.1	71.03	17	70.90	70.80	-6	9,433	-0.06%
2021/06/11	27	71.30	14	70.75	70.40	13	9,510	0.14%
2021/06/10	63	71.58	54	70.61	70.40	9	10,042	0.09%
2021/06/09	9	67.31	14	67.24	66.70	-5	10,067	-0.05%
2021/06/08	3	67.70	4	66.35	65.30	-1	10,057	-0.01%
2021/06/07	14	64.97	8	65.71	64.90	6	10,019	0.06%
2021/06/04	6	67.33	0	0.00	66.70	6	9,968	0.06%
2021/06/03	5	67.34	5	67.18	66.80	0	9,928	0.00%
2021/06/02	4	66.05	21	67.40	65.50	-17	9,873	-0.17%
2021/06/01	8.1	68.94	5	68.18	67.90	3.1	9,790	0.03%
2021/05/31	31	65.09	9	66.77	68.30	22	9,589	0.23%
2021/05/28	21	63.22	5	62.26	62.10	16	9,445	0.17%
2021/05/27	1	61.80	2	62.15	62.00	-1	9,413	-0.01%
2021/05/26	1	62.00	0	0.00	61.30	1	9,410	0.01%
2021/05/25	3	62.33	1	63.70	62.00	2	9,403	0.02%
2021/05/24	0	0.00	1.1	58.41	60.20	-1.1	9,372	-0.01%
2021/05/21	2	58.15	1	58.40	59.10	1	9,342	0.01%
2021/05/20	2	57.44	7.1	57.46	55.80	-5.1	9,406	-0.05%
2021/05/19	4	57.13	2	57.10	58.50	2	9,444	0.02%
2021/05/18	10	54.49	5	55.14	57.30	5	9,418	0.05%
2021/05/17	3	52.47	11	54.15	52.10	-8	9,394	-0.09%
2021/05/14	4	61.44	3.1	59.39	57.80	0.9	9,352	0.01%
2021/05/13	1	61.20	5	60.54	60.00	-4	9,291	-0.04%
2021/05/12	12	61.72	16.2	59.67	60.10	-4.2	9,227	-0.05%
2021/05/11	9	64.64	34	65.70	63.50	-25	9,090	-0.27%
2021/05/10	6	71.67	0	0.00	70.50	6	9,024	0.07%
2021/05/07	8	68.92	2	71.40	74.80	6	9,028	0.07%
2021/05/06	8	71.70	14	68.68	69.60	-6	8,992	-0.07%
2021/05/05	2	72.00	4	70.95	70.00	-2	8,999	-0.02%
2021/05/04	5	72.02	10	73.18	74.00	-5	9,026	-0.06%
2021/05/03	7	78.83	1	79.00	77.40	6	9,009	0.07%
2021/04/29	1	80.51	3	81.93	81.10	-2	9,069	-0.02%
2021/04/28	14	81.36	10	82.00	82.00	4	9,119	0.04%
2021/04/27	25	80.83	11	79.73	79.50	14	9,182	0.15%
2021/04/26	5.1	84.53	3	87.28	82.60	2.1	9,326	0.02%
2021/04/23	32	84.06	22	84.42	86.40	10	9,285	0.11%
2021/04/22	51.1	83.37	43	82.75	79.70	8.1	9,037	0.09%
2021/04/21	21	80.62	19	80.74	79.90	2	8,824	0.02%
2021/04/20	87	79.29	66	79.47	79.00	21	8,598	0.24%
2021/04/19	28	73.81	43	74.59	76.50	-15	8,132	-0.18%
2021/04/16	21	66.90	28.8	67.92	69.60	-7.8	7,791	-0.10%
2021/04/15	8	63.70	9.1	63.33	63.30	-1.1	7,526	-0.01%
2021/04/14	18	62.69	21.1	61.99	62.00	-3.1	7,463	-0.04%
2021/04/13	23	61.44	62	61.84	61.90	-39	7,768	-0.50%
2021/04/12	52	60.10	7	59.50	60.50	45	7,568	0.59%
2021/04/09	2.1	60.55	0	0.00	60.00	2.1	7,649	0.03%
2021/04/08	20	62.07	10	62.28	61.80	10	7,673	0.13%
2021/04/07	35	61.35	26.1	61.24	61.50	9	7,607	0.12%
2021/04/06	12	57.88	8	57.80	57.80	4	7,339	0.05%
2021/04/01	2.1	58.88	4	58.08	57.40	-1.9	7,523	-0.02%
2021/03/31	8	60.16	163	59.08	58.90	-155	8,008	-1.94%	大賣/鉅額交易
2021/03/30	4	60.33	7	59.51	59.00	-3	8,018	-0.04%
2021/03/29	11	59.45	27.1	59.87	59.50	-16.1	8,400	-0.19%
2021/03/26	21	58.17	15	57.91	57.10	6	8,614	0.07%
2021/03/25	27	57.82	29	58.73	56.90	-2	9,155	-0.02%
2021/03/24	1	55.87	1	56.00	55.50	0	9,500	0.00%
2021/03/23	11	56.91	9	56.57	55.60	2	9,648	0.02%
2021/03/22	7	57.54	7	57.17	56.80	0	9,865	0.00%
2021/03/19	11	57.23	22.1	57.35	58.40	-11.1	10,337	-0.11%
2021/03/18	16	55.76	15	55.63	55.40	1	10,389	0.01%
2021/03/17	11	56.35	19.3	56.18	56.10	-8.3	10,372	-0.08%
2021/03/16	137.3	58.66	69	56.36	56.30	68.3	10,286	0.66%	大買/
2021/03/15	117	55.89	45	57.16	58.00	72	9,652	0.75%	大買/
2021/03/12	2	51.00	4	51.98	52.80	-2	9,297	-0.02%
2021/03/11	2	50.18	3	49.68	50.00	-1	9,257	-0.01%
2021/03/10	0	0.00	2	48.55	48.25	-2	9,307	-0.02%
2021/03/09	2	48.20	1	47.95	47.70	1	9,562	0.01%
2021/03/08	1	50.60	1	49.30	49.00	0	9,592	0.00%
2021/03/05	0	0.00	9	50.00	49.70	-9	9,684	-0.09%
2021/03/04	0	0.00	13	50.62	50.50	-13	9,753	-0.13%
2021/03/03	5	51.18	5	51.30	51.30	0	9,888	0.00%
2021/03/02	10	52.43	3	53.20	51.30	7	10,766	0.07%
2021/02/26	5	51.24	3	52.00	51.40	2	11,028	0.02%
2021/02/25	2	51.50	3	52.13	51.20	-1	11,114	-0.01%
2021/02/24	13.1	51.85	13	52.54	51.70	0.1	11,160	0.00%
2021/02/23	3	51.67	10	51.00	51.10	-7	11,185	-0.06%
2021/02/22	2.1	51.91	8.6	51.84	51.80	-6.5	11,186	-0.06%
2021/02/19	15	50.92	6	50.35	51.00	9	11,118	0.08%
2021/02/18	1	49.20	5	49.11	49.15	-4	11,114	-0.04%
2021/02/17	0	0.00	4	47.56	48.80	-4	11,193	-0.04%
2021/02/05	3	45.20	10	45.45	45.15	-7	11,257	-0.06%
2021/02/04	4	45.79	0	0.00	45.65	4	11,555	0.03%
2021/02/03	3	46.72	1	47.60	46.45	2	11,645	0.02%
2021/02/02	4	46.38	0	0.00	46.60	4	11,821	0.03%
2021/01/29	9	46.89	0	46.45	46.40	9	12,077	0.07%
2021/01/28	6	48.61	14	48.61	48.05	-8	12,073	-0.07%
2021/01/27	4	49.80	0	0.00	49.60	4	12,100	0.03%
2021/01/26	1	50.60	6	51.65	49.95	-5	12,120	-0.04%
2021/01/25	5	50.58	6	51.38	51.30	-1	12,157	-0.01%
2021/01/22	9	49.69	8	50.34	51.10	1	12,198	0.01%
2021/01/21	12	49.51	3	49.60	48.65	9	12,181	0.07%
2021/01/20	10	50.53	10	50.42	50.10	0	12,378	0.00%
2021/01/19	21	54.10	14	53.37	52.80	7	12,384	0.06%
2021/01/18	8	50.33	6	51.22	52.20	2	12,257	0.02%
2021/01/15	13	52.51	4.1	53.39	52.10	8.9	12,308	0.07%
2021/01/14	12	52.89	15	52.97	53.60	-3	12,316	-0.02%
2021/01/13	12	51.38	23	51.47	51.60	-11	12,360	-0.09%
2021/01/12	23	51.38	10	50.80	50.90	13	12,425	0.10%
2021/01/11	6	52.17	13	52.72	52.80	-7	12,655	-0.06%
2021/01/08	46	52.70	28	52.15	51.80	18	13,263	0.14%
2021/01/07	28	53.55	21	53.97	53.40	7	13,330	0.05%
2021/01/06	56	55.12	80	55.27	53.00	-24	13,483	-0.18%
2021/01/05	14.1	52.58	15	52.83	52.70	-0.9	13,225	-0.01%
2021/01/04	33	53.35	36	53.21	53.50	-3	13,785	-0.02%
2020/12/31	37	52.67	25	52.79	52.90	12	14,519	0.08%
2020/12/30	14	51.73	12	51.98	51.60	2	14,780	0.01%
2020/12/29	21.1	52.00	19	52.41	51.30	2.1	14,746	0.01%
2020/12/28	70.1	53.28	50	53.38	52.40	20.1	14,743	0.14%
2020/12/25	44	53.94	34	53.31	53.00	10	14,552	0.07%
2020/12/24	21	51.59	63	51.74	50.90	-42	14,081	-0.30%
2020/12/23	50	52.56	34	52.09	51.20	16	13,990	0.11%
2020/12/22	39	51.89	41	51.54	50.80	-2	13,700	-0.01%
2020/12/21	64	50.69	89.9	51.22	52.90	-25.9	13,544	-0.19%
2020/12/18	69	49.50	68	49.59	48.15	1	13,298	0.01%
2020/12/17	4	45.13	8	46.06	46.50	-4	13,354	-0.03%
2020/12/16	17	45.90	8.3	45.98	45.70	8.7	13,711	0.06%
2020/12/15	35	47.65	37	48.42	44.65	-2	13,772	-0.01%
2020/12/14	15	47.76	37	48.49	49.40	-22	13,220	-0.17%
2020/12/11	9	45.20	16	44.59	44.95	-7	12,873	-0.05%
2020/12/10	22	45.22	16	43.92	44.70	6	12,807	0.05%
2020/12/09	9	45.51	1	45.85	45.35	8	12,742	0.06%
2020/12/08	0	0.00	28	44.60	45.65	-28	12,656	-0.22%
2020/12/07	7	43.65	24	43.45	43.35	-17	12,547	-0.14%
2020/12/04	11	44.75	2.9	45.27	44.60	8.1	12,490	0.07%
2020/12/03	107	46.40	104	45.85	45.25	3	12,427	0.02%	大買/大賣/
2020/12/02	1	45.20	8	44.81	44.45	-7	12,171	-0.06%
2020/12/01	5	44.29	7	44.73	45.15	-2	12,125	-0.02%
2020/11/30	3	45.00	10	45.38	44.75	-7	12,054	-0.06%
2020/11/27	53	46.83	13	46.28	45.80	40	12,014	0.33%
2020/11/26	84	47.45	61	47.81	46.60	23	11,865	0.19%
2020/11/25	28	44.18	22	44.34	46.20	6	10,989	0.05%
2020/11/24	6	42.94	24	43.12	42.00	-18	10,673	-0.17%
2020/11/23	5	42.28	7	42.47	42.60	-2	10,663	-0.02%
2020/11/20	10	41.54	2	41.80	42.15	8	10,739	0.07%
2020/11/19	20	41.15	8	40.71	40.70	12	10,697	0.11%
2020/11/18	1	40.50	2	40.85	40.55	-1	10,809	-0.01%
2020/11/17	2	40.93	10	40.70	40.70	-8	10,776	-0.07%
2020/11/16	37	41.67	59	41.68	41.05	-22	10,733	-0.20%
2020/11/13	11	42.57	3.1	42.62	42.05	7.9	10,637	0.07%
2020/11/12	39	43.48	39	43.41	42.55	0	10,542	0.00%
2020/11/11	10	42.45	14	42.57	42.50	-4	10,249	-0.04%
2020/11/10	30	41.92	17	42.13	42.25	13	10,302	0.13%
2020/11/09	48	43.09	26	42.94	43.80	22	10,155	0.22%
2020/11/06	2	41.70	4	40.71	40.80	-2	9,901	-0.02%
2020/11/05	4	40.98	5	40.96	41.00	-1	9,856	-0.01%
2020/11/04	26	40.30	12	40.30	40.30	14	9,819	0.14%
2020/11/03	1	40.25	3	39.90	40.50	-2	9,778	-0.02%
2020/11/02	1	38.90	1	38.60	38.95	0	9,719	0.00%
2020/10/30	3	41.08	6.2	40.81	40.10	-3.2	9,624	-0.03%
2020/10/29	1	40.80	27	40.83	41.00	-26	9,536	-0.27%
2020/10/28	29	43.16	14	43.15	42.20	15	9,447	0.16%
2020/10/27	3	41.55	4	41.79	42.30	-1	9,165	-0.01%
2020/10/26	10	41.30	36	41.03	40.95	-26	9,050	-0.29%
2020/10/23	2	41.80	5	41.73	41.20	-3	8,939	-0.03%
2020/10/22	2	41.53	2	41.60	41.50	0	8,835	0.00%
2020/10/21	29	43.47	20	42.91	42.55	9	8,719	0.10%
2020/10/20	7	42.59	4	42.89	42.30	3	8,530	0.04%
2020/10/19	20	42.51	8.4	42.57	43.20	11.6	8,423	0.14%
2020/10/16	46	45.11	104	44.85	41.40	-58	8,114	-0.71%	大賣/
2020/10/15	17	43.79	19	43.67	43.65	-2	7,442	-0.03%
2020/10/14	20	44.05	14.2	44.06	43.70	5.8	7,267	0.08%
2020/10/13	63	43.54	52	43.54	44.05	11	7,006	0.16%
2020/10/12	82	43.21	67	42.96	43.00	15	6,678	0.22%
2020/10/08	62	40.20	36	40.33	41.20	26	6,058	0.43%
2020/10/07	32	37.78	31	38.91	39.35	1	5,172	0.02%
2020/10/06	16	35.13	18	35.33	35.80	-2	4,764	-0.04%
2020/10/05	11	34.30	11	33.86	35.30	0	4,679	0.00%
2020/09/30	0	0.00	3	33.12	33.50	-3	4,562	-0.07%
2020/09/29	6	32.55	3	32.98	32.55	3	4,516	0.07%
2020/09/28	21	34.72	1	34.45	34.30	20	4,508	0.44%
2020/09/25	29	35.16	87	34.31	34.60	-58	4,452	-1.30%
2020/09/24	11	36.55	73	36.64	36.30	-62	4,221	-1.47%
2020/09/23	13	37.01	20	36.81	36.25	-7	3,918	-0.18%
2020/09/22	63	35.94	38	35.86	37.10	25	3,531	0.71%
2020/09/21	58	34.46	32	34.69	35.35	26	2,783	0.93%
2020/09/18	48	31.85	26	31.90	32.15	22	2,251	0.98%
2020/09/17	1	29.25	1	29.00	29.25	0	1,935	0.00%
2020/09/16	1	28.70	1	29.10	28.80	0	1,923	0.00%
2020/09/15	0	0.00	4	28.88	28.95	-4	1,920	-0.21%
2020/09/14	2	28.50	1	28.70	28.50	1	1,938	0.05%
2020/09/11	12	28.25	15	28.08	28.10	-3	1,938	-0.15%
2020/09/10	3	28.75	0	0.00	28.70	3	1,935	0.15%
2020/09/09	0	0.00	3	28.80	29.15	-3	1,939	-0.15%
2020/09/08	4	28.83	0	0.00	28.80	4	1,938	0.21%
2020/09/04	0.2	29.60	0	29.60	29.60	0.2	1,943	0.01%
2020/09/03	2	30.43	0	0.00	29.95	2	1,944	0.10%
2020/09/02	8	30.72	22	30.56	30.75	-14	2,006	-0.70%
2020/09/01	11	29.85	1	30.00	29.90	10	2,010	0.50%
2020/08/31	2	29.53	0	0.00	29.30	2	1,989	0.10%
2020/08/28	2	29.98	13	30.03	30.00	-11	1,961	-0.56%
2020/08/27	7	30.86	1	30.45	30.95	6	1,923	0.31%
2020/08/26	10	31.07	12	31.08	31.45	-2	1,811	-0.11%
2020/08/25	3	29.10	2	29.20	29.20	1	1,644	0.06%
2020/08/24	5	29.43	8	29.05	29.80	-3	1,579	-0.19%
2020/08/20	4	27.08	5	27.85	26.50	-1	1,416	-0.07%
2020/08/18	0	0.00	5	28.91	28.70	-5	1,388	-0.36%
2020/08/17	0	0.00	2	29.40	29.35	-2	1,371	-0.15%
2020/08/14	24	30.35	4	30.33	29.90	20	1,341	1.49%
2020/08/13	0	0.00	1	29.20	29.45	-1	1,194	-0.08%
2020/08/06	2	28.60	0	0.00	28.25	2	1,125	0.18%
2020/08/05	0	0.00	7	28.17	28.15	-7	1,122	-0.62%
2020/08/04	0	0.00	8	27.57	27.55	-8	1,120	-0.71%
2020/07/31	0	0.00	2	27.50	27.45	-2	1,143	-0.17%
2020/07/29	10	26.50	0	0.00	26.50	10	1,153	0.87%
2020/07/28	5	26.19	0	0.00	25.70	5	1,154	0.43%
2020/07/24	2	27.85	0	0.00	27.30	2	1,146	0.17%
2020/07/22	10	28.23	0	0.00	28.40	10	1,129	0.89%
2020/07/21	0	0.00	2	27.88	27.80	-2	1,118	-0.18%
2020/07/20	2	26.95	1	26.80	27.50	1	1,118	0.09%
2020/07/13	1	28.60	0	0.00	28.70	1	1,094	0.09%
2020/07/10	1	28.80	0	0.00	28.30	1	1,094	0.09%
2020/07/09	1	29.80	0	0.00	29.60	1	1,080	0.09%
2020/07/08	1	29.75	0	0.00	29.65	1	1,060	0.09%
2020/07/07	2	30.40	0	0.00	29.55	2	1,044	0.19%
2020/07/06	10	30.20	2	29.90	30.60	8	943	0.85%
2020/07/03	0	0.00	3	29.00	29.30	-3	887	-0.34%
2020/07/02	1	29.10	0	0.00	29.10	1	864	0.12%
2020/06/30	0	0.00	1	28.50	28.25	-1	826	-0.12%
2020/06/24	1	29.00	1	28.90	29.05	0	774	0.00%
2020/06/22	0	0.00	2	27.85	27.80	-2	717	-0.28%
2020/06/19	0	0.00	4	28.19	28.15	-4	717	-0.56%
2020/06/18	1	27.50	0	0.00	27.55	1	693	0.14%
2020/06/17	0	0.00	2	28.05	27.45	-2	688	-0.29%
2020/06/16	3	27.00	0	0.00	27.05	3	679	0.44%
2020/06/15	1	27.40	0	0.00	26.45	1	675	0.15%
2020/06/11	0	0.00	1	28.70	27.30	-1	667	-0.15%
2020/06/10	1	27.90	1	28.20	28.20	0	651	0.00%
2020/06/09	8	28.56	3	28.53	28.75	5	650	0.77%
2020/06/08	0	0.00	22	28.74	29.05	-22	558	-3.94%
2020/06/05	0	0.00	6	26.17	26.45	-6	509	-1.18%
2020/06/01	0	0.00	3	25.13	25.15	-3	478	-0.63%
2020/05/29	2	24.55	0	0.00	24.60	2	477	0.42%
2020/05/28	2	24.75	0	0.00	24.55	2	479	0.42%
2020/05/27	0	0.00	1	25.30	25.00	-1	480	-0.21%
2020/05/26	1	26.00	3	25.80	25.25	-2	479	-0.42%
2020/05/25	2	24.18	4	25.04	25.65	-2	469	-0.43%
2020/05/22	3	25.00	1	25.00	24.60	2	462	0.43%
2020/05/21	2	25.60	0	0.00	25.35	2	460	0.43%
2020/05/20	11	25.29	11.7	25.65	25.25	-0.7	460	-0.15%
2020/05/19	1	24.15	3	24.55	24.60	-2	469	-0.43%
2020/05/18	3	23.98	0	0.00	23.90	3	469	0.64%
2020/05/15	1	24.70	10.9	24.61	24.30	-9.9	469	-2.11%
2020/05/14	8	24.84	0	0.00	24.70	8	468	1.71%
2020/05/12	0	0.00	12	25.50	25.50	-12	446	-2.68%
2020/05/08	2	25.20	4	25.33	25.40	-2	441	-0.45%
2020/05/07	2	25.73	16	25.58	25.70	-14	435	-3.21%
2020/05/05	20	24.50	4	24.55	24.60	16	410	3.90%
2020/04/29	0	0.00	1	22.60	22.65	-1	401	-0.25%
2020/04/27	1	22.30	2	22.25	22.30	-1	418	-0.24%
2020/04/24	1	21.80	0	0.00	21.75	1	417	0.24%
2020/04/23	4	22.19	3	21.80	21.80	1	419	0.24%
2020/04/22	0	0.00	12	21.05	21.55	-12	414	-2.90%
2020/04/16	0	0.00	11	21.95	21.95	-11	399	-2.76%
2020/04/15	2	21.53	0	0.00	21.45	2	394	0.51%
2020/04/14	1	20.30	4	20.73	20.80	-3	390	-0.77%
2020/04/10	1	19.90	0	0.00	20.10	1	394	0.25%
2020/04/09	16	19.94	9	20.13	20.20	7	400	1.75%
2020/04/08	0	0.00	3	19.45	19.75	-3	400	-0.75%
2020/04/07	0	0.00	3	18.92	18.95	-3	400	-0.75%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/04/01	1	18.00	0	0.00	18.10	1	411	0.24%
2020/03/31	0	0.00	1	18.10	17.80	-1	415	-0.24%
2020/03/30	0	0.00	1	17.70	18.00	-1	420	-0.24%
2020/03/27	3	18.00	1	18.30	17.95	2	424	0.47%
2020/03/26	1	17.30	0	0.00	17.70	1	425	0.24%
2020/03/25	4	17.35	4	17.43	17.65	0	434	0.00%
2020/03/23	0	0.00	1	15.25	15.30	-1	456	-0.22%
2020/03/19	1	15.45	0	0.00	15.05	1	633	0.16%
2020/03/18	1	17.35	0	0.00	16.70	1	629	0.16%
2020/03/16	8	19.24	2	20.55	18.60	6	629	0.95%
2020/03/13	6	19.91	2	19.98	20.25	4	728	0.55%
2020/03/12	4	23.34	0	0.00	22.10	4	793	0.50%
2020/03/11	0	0.00	3	25.25	24.50	-3	835	-0.36%
2020/03/10	4	23.98	4	24.55	24.90	0	832	0.00%
2020/03/09	8	24.89	1	25.20	24.60	7	827	0.85%
2020/03/06	1	25.70	0	0.00	25.65	1	821	0.12%
2020/03/05	2	26.35	0	0.00	26.05	2	820	0.24%
2020/03/04	2	25.30	3	25.78	26.20	-1	816	-0.12%
2020/03/03	1	25.80	2	25.80	25.60	-1	814	-0.12%
2020/03/02	0	0.00	11	25.02	25.20	-11	813	-1.35%
2020/02/27	4	25.65	0	0.00	25.10	4	809	0.49%
2020/02/26	6	25.96	0	0.00	25.95	6	806	0.74%
2020/02/25	8	26.01	2	26.33	26.30	6	805	0.74%
2020/02/24	3	26.37	0	0.00	26.35	3	804	0.37%
2020/02/21	10	26.92	15	27.19	26.90	-5	803	-0.62%
2020/02/20	12	27.35	6	28.57	27.15	6	800	0.75%
2020/02/19	0	0.00	4	26.54	26.70	-4	777	-0.51%
2020/02/17	5	26.15	3	26.47	26.05	2	774	0.26%
2020/02/14	0.3	26.20	2	25.85	26.25	-1.7	772	-0.22%
2020/02/13	4	25.79	3	26.35	25.70	1	772	0.13%
2020/02/12	1	25.45	1	25.80	25.75	0	772	0.00%
2020/02/11	0	0.00	1	25.35	25.20	-1	770	-0.13%
2020/02/10	1	25.10	0	0.00	25.00	1	775	0.13%
2020/02/07	1	25.70	0	0.00	25.50	1	776	0.13%
2020/02/06	0	0.00	2	25.98	26.15	-2	777	-0.26%
2020/02/05	1	25.60	0	0.00	25.40	1	778	0.13%
2020/02/04	0	0.00	1	24.60	25.10	-1	782	-0.13%
2020/02/03	1	24.40	1	24.20	24.00	0	784	0.00%
2020/01/31	1	25.25	1	25.80	25.70	0	788	0.00%
2020/01/30	6	25.50	0	0.00	25.45	6	799	0.75%
2020/01/10	0	0.00	1	28.80	28.50	-1	942	-0.11%
2020/01/07	2	28.65	0	0.00	28.55	2	983	0.20%
2020/01/06	2	28.78	0	0.00	28.65	2	982	0.20%
2020/01/02	0	0.00	1	30.20	30.10	-1	982	-0.10%
2019/12/31	2	29.98	0	0.00	30.10	2	976	0.20%
2019/12/30	1	30.00	0	0.00	30.05	1	974	0.10%
2019/12/27	0	0.00	3	30.58	30.05	-3	968	-0.31%
2019/12/26	1	30.25	0	0.00	30.05	1	955	0.10%
2019/12/25	0	0.00	2	29.90	30.15	-2	953	-0.21%
2019/12/24	1	29.60	1	29.60	29.60	0	957	0.00%
2019/12/23	1	29.90	0	0.00	29.90	1	951	0.11%
2019/12/20	3	30.52	2	30.68	30.25	1	948	0.11%
2019/12/19	2	30.28	1	30.30	30.40	1	944	0.11%
2019/12/18	3	30.27	2	30.05	30.05	1	941	0.11%
2019/12/17	6	31.47	14	31.75	30.90	-8	924	-0.87%
2019/12/16	5	30.00	3	30.38	30.50	2	867	0.23%
2019/12/11	3	29.52	1	29.50	29.85	2	797	0.25%
2019/12/10	4	29.50	1	29.65	29.70	3	786	0.38%
2019/12/09	0	0.00	1	29.40	29.20	-1	685	-0.15%
2019/12/06	0	0.00	6	29.64	30.15	-6	607	-0.99%
2019/11/29	1	27.50	1	27.80	27.35	0	569	0.00%
2019/11/28	0	0.00	1	28.00	27.85	-1	571	-0.18%
2019/11/27	4	27.85	1	27.80	27.60	3	572	0.52%
2019/11/21	1	27.50	0	0.00	27.80	1	603	0.17%
2019/11/20	0	0.00	1	27.65	27.65	-1	607	-0.16%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/15	1	27.80	1	27.75	27.80	0	699	0.00%
2019/11/13	1	27.90	0	0.00	27.90	1	706	0.14%
2019/11/12	0	0.00	1	27.90	28.20	-1	704	-0.14%
2019/11/11	1	28.00	1	28.00	27.70	0	703	0.00%
2019/11/06	1	29.30	0	0.00	29.10	1	695	0.14%
2019/11/04	1	29.30	0	0.00	29.15	1	695	0.14%
2019/11/01	1	28.95	1	29.45	29.60	0	692	0.00%
2019/10/31	1	29.15	0	0.00	29.10	1	691	0.14%
2019/10/30	0	0.00	1	30.00	29.80	-1	686	-0.15%
2019/10/29	4	30.30	2	29.60	29.50	2	678	0.29%
2019/10/28	17	30.28	8	30.89	30.60	9	667	1.34%
2019/10/25	11	29.95	20	29.86	30.50	-9	613	-1.47%
2019/10/24	1	29.30	3	29.05	29.35	-2	560	-0.36%
2019/10/23	10	29.20	0	0.00	29.25	10	566	1.76%
2019/10/22	0	0.00	2	29.08	29.20	-2	577	-0.35%
2019/10/18	1	28.30	0	0.00	28.25	1	574	0.17%
2019/10/17	1	28.05	1	28.00	28.25	0	577	0.00%
2019/10/16	3	29.10	2	29.10	28.20	1	587	0.17%
2019/10/15	1	28.15	0	0.00	27.65	1	575	0.17%
2019/10/08	0	0.00	2	28.70	27.85	-2	637	-0.31%
2019/10/07	1	28.30	0	0.00	28.00	1	626	0.16%
2019/10/04	1	28.00	0	0.00	28.00	1	627	0.16%
2019/10/02	2	27.85	0	0.00	27.75	2	633	0.32%
2019/09/25	0	0.00	1	28.35	28.55	-1	628	-0.16%
2019/09/24	1	28.70	1	29.00	28.90	0	630	0.00%
2019/09/23	2	28.63	0	0.00	28.55	2	622	0.32%
2019/09/19	6	29.23	8	29.23	29.20	-2	610	-0.33%
2019/09/17	2	27.60	0	0.00	27.60	2	560	0.36%
2019/09/11	1	28.00	0	0.00	27.70	1	568	0.18%
2019/09/09	2	28.95	2	29.30	28.95	0	574	0.00%
2019/09/06	1	29.30	0	0.00	29.15	1	563	0.18%
2019/09/05	2	29.38	1	29.10	29.10	1	561	0.18%
2019/09/03	0	0.00	1	29.05	28.90	-1	561	-0.18%
2019/09/02	1	29.20	0	0.00	29.10	1	563	0.18%
2019/08/29	2	28.83	0	0.00	28.65	2	556	0.36%
2019/08/28	2	29.10	1	29.00	28.80	1	554	0.18%
2019/08/27	1	28.75	2	29.00	28.80	-1	541	-0.18%
2019/08/26	0	0.00	2	27.63	27.65	-2	540	-0.37%
2019/08/22	3	29.38	0	0.00	28.70	3	536	0.56%
2019/08/20	6	29.96	7	29.72	29.40	-1	509	-0.20%
2019/08/19	1	28.20	1	28.50	28.20	0	445	0.00%
2019/08/16	1	27.70	11	27.58	27.70	-10	444	-2.25%
2019/08/12	0	0.00	1	27.35	27.35	-1	449	-0.22%
2019/08/07	1	26.60	0	0.00	26.60	1	446	0.22%
2019/08/06	0.3	27.00	0	0.00	27.00	0.3	449	0.06%
2019/08/05	1	27.00	0	0.00	26.65	1	450	0.22%
2019/08/02	0.2	27.00	0	0.00	27.00	0.2	453	0.04%
2019/07/31	0	0.00	2	28.35	28.25	-2	457	-0.44%
2019/07/30	4	28.34	2	29.00	28.05	2	457	0.44%
2019/07/29	3	29.08	0	0.00	29.00	3	454	0.66%
2019/07/25	0	0.00	3	29.42	29.40	-3	480	-0.62%
2019/07/24	2	30.23	10	29.61	29.50	-8	472	-1.69%
2019/07/23	7	28.80	0	0.00	28.80	7	433	1.61%
2019/07/22	1	28.70	0	0.00	28.90	1	435	0.23%
2019/07/19	0	0.00	7	29.04	28.90	-7	430	-1.63%
2019/07/18	4	29.35	1	29.15	29.05	3	428	0.70%
2019/07/17	3	29.10	0	0.00	29.25	3	421	0.71%
2019/07/16	14	28.95	9	28.83	29.80	5	396	1.26%
2019/07/15	0	0.00	1	27.05	27.10	-1	340	-0.29%
2019/07/11	0	0.00	1	26.80	26.80	-1	414	-0.24%
2019/07/10	1	26.90	0	0.00	26.80	1	448	0.22%
2019/07/08	0	0.00	2	27.60	27.15	-2	452	-0.44%
2019/07/04	0	0.00	2	27.00	26.80	-2	448	-0.45%
2019/07/02	2	26.65	0	0.00	26.90	2	456	0.44%
2019/07/01	0	0.00	1	26.60	26.30	-1	455	-0.22%
2019/06/26	1	26.20	0	0.00	26.00	1	458	0.22%
2019/06/24	0	0.00	3	26.70	26.35	-3	461	-0.65%
2019/06/18	1	25.80	6	26.33	25.65	-5	453	-1.10%
2019/06/17	1	25.45	0	0.00	25.25	1	442	0.23%
2019/06/10	1	25.40	5	25.30	25.15	-4	468	-0.85%
2019/06/04	2	25.00	0	0.00	24.45	2	472	0.42%
2019/05/31	0	0.00	1	25.40	25.25	-1	485	-0.21%
2019/05/23	3	24.38	0	0.00	24.15	3	528	0.57%
2019/05/22	0	0.00	1	25.45	25.25	-1	535	-0.19%
2019/05/20	0.1	24.95	0	0.00	24.90	0.1	576	0.02%
2019/05/17	0	0.00	2	26.35	25.45	-2	589	-0.34%
2019/05/16	2	25.30	0	0.00	25.20	2	603	0.33%
2019/05/15	2	26.08	1	26.00	26.05	1	659	0.15%
2019/05/14	3	24.20	0	0.00	25.65	3	680	0.44%
2019/05/13	3	26.35	0	0.00	25.60	3	704	0.43%
2019/05/09	5	27.60	0	0.00	27.10	5	709	0.70%
2019/05/08	0	0.00	8	28.50	28.25	-8	707	-1.13%
2019/05/07	2	28.95	0	0.00	29.00	2	711	0.28%
2019/05/03	0	0.00	4	29.30	29.35	-4	719	-0.56%
2019/05/02	2	29.98	4	29.96	29.75	-2	722	-0.28%
2019/04/29	4	28.79	0	0.00	28.35	4	726	0.55%
2019/04/23	1	29.65	0	0.00	29.65	1	834	0.12%
2019/04/19	1	30.30	0	0.00	30.05	1	839	0.12%
2019/04/18	1	31.00	0	0.00	30.20	1	835	0.12%
2019/04/17	1	31.50	2	31.78	31.30	-1	832	-0.12%
2019/04/16	1	31.25	3	30.60	31.30	-2	777	-0.26%
2019/04/12	1	29.50	0	0.00	29.35	1	769	0.13%
2019/04/11	0	0.00	1	30.10	30.15	-1	769	-0.13%
2019/04/03	1	29.80	0	0.00	29.70	1	810	0.12%
2019/03/26	2	29.15	0	0.00	29.00	2	870	0.23%
2019/03/20	2	30.00	0	0.00	29.80	2	990	0.20%
2019/03/18	4	29.85	4	29.76	29.95	0	1,097	0.00%
2019/03/13	0.4	30.80	0	0.00	30.80	0.4	1,172	0.04%
2019/03/12	1.5	30.97	0	0.00	30.80	1.5	1,268	0.12%
2019/03/08	0.1	31.15	0	0.00	31.15	0.1	1,327	0.01%
2019/03/04	1	32.20	0	0.00	32.50	1	1,526	0.07%
2019/02/26	1	32.50	0	0.00	32.25	1	1,536	0.07%
2019/02/25	1	32.90	23	32.80	32.90	-22	1,600	-1.37%
2019/02/22	1	32.35	0	0.00	32.15	1	1,590	0.06%
2019/02/21	1	32.50	1	32.65	32.55	0	1,601	0.00%
2019/02/20	0	0.00	3	33.38	32.95	-3	1,597	-0.19%
2019/02/19	1	34.15	1	33.40	33.25	0	1,593	0.00%
2019/02/15	1.1	32.70	0	0.00	33.05	1.1	1,587	0.07%
2019/02/14	3.1	33.19	7	33.58	32.95	-3.9	1,575	-0.25%
2019/02/13	2	32.40	2	32.40	32.10	0	1,523	0.00%
2019/02/12	2	31.90	0.1	32.45	32.45	1.9	1,507	0.13%
2019/02/11	0	0.00	1	31.35	31.15	-1	1,492	-0.07%
2019/01/29	1	30.55	0	0.00	30.40	1	1,518	0.07%
2019/01/28	1	31.00	1	31.45	31.00	0	1,525	0.00%
2019/01/25	0.5	30.95	3	30.92	30.95	-2.5	1,537	-0.16%
2019/01/24	2	30.63	0	0.00	30.45	2	1,546	0.13%
2019/01/22	2	30.95	0	0.00	30.65	2	1,554	0.13%
2019/01/21	35	31.37	12	31.35	31.00	23	1,553	1.48%
2019/01/18	2	31.40	4	31.88	31.10	-2	1,541	-0.13%
2019/01/17	0	0.00	2	30.30	30.20	-2	1,501	-0.13%
2019/01/16	2	30.75	4	30.95	30.70	-2	1,499	-0.13%
2019/01/15	3	30.62	4	30.49	30.30	-1	1,479	-0.07%
2019/01/14	3	29.30	5	29.35	29.25	-2	1,457	-0.14%
2019/01/09	0	0.00	15	30.36	30.20	-15	1,464	-1.02%
2019/01/08	0	0.00	1	30.10	30.30	-1	1,463	-0.07%
2019/01/07	10	30.90	4	30.50	30.15	6	1,470	0.41%
2019/01/04	0	0.00	4	29.65	30.15	-4	1,485	-0.27%
2019/01/03	0	0.00	1	30.60	30.15	-1	1,482	-0.07%
2018/12/28	11	30.72	9	31.08	30.95	2	1,520	0.13%
2018/12/27	0	0.00	6	30.20	29.85	-6	1,528	-0.39%
2018/12/25	0	0.00	2	30.00	30.15	-2	1,534	-0.13%
2018/12/21	2	29.55	2	29.33	30.25	0	1,574	0.00%
2018/12/20	0.1	29.35	1	29.35	29.35	-0.9	1,603	-0.06%
2018/12/19	7	30.87	0	0.00	30.90	7	1,633	0.43%
2018/12/18	2	32.25	4	31.80	31.65	-2	1,701	-0.12%
2018/12/17	11	33.20	0	0.00	32.85	11	1,690	0.65%
2018/12/14	2	33.03	0	0.00	33.10	2	1,685	0.12%
2018/12/13	6	34.11	1	34.00	34.05	5	1,671	0.30%
2018/12/12	9	34.37	16	34.62	34.75	-7	1,598	-0.44%
2018/12/10	0	0.00	20	32.00	31.25	-20	1,513	-1.32%
2018/12/07	23	32.13	2	32.60	31.95	21	1,514	1.39%
2018/12/06	5	32.09	4	33.70	31.00	1	1,502	0.07%
2018/12/05	12.2	34.34	6	33.94	33.65	6.2	1,477	0.42%
2018/12/04	4	32.90	8	33.59	32.80	-4	1,404	-0.28%
2018/12/03	13	33.25	5	33.37	33.40	8	1,405	0.57%
2018/11/30	1	32.40	0	0.00	32.15	1	1,372	0.07%
2018/11/29	1	32.95	4	32.01	31.60	-3	1,357	-0.22%
2018/11/28	3	32.27	4	32.31	32.40	-1	1,331	-0.08%
2018/11/27	6	31.03	5	30.71	31.50	1	1,287	0.08%
2018/11/26	2	29.80	2	30.10	29.80	0	1,218	0.00%
2018/11/23	2	29.60	0	0.00	29.25	2	1,221	0.16%
2018/11/22	5	31.34	6	31.30	29.60	-1	1,286	-0.08%
2018/11/21	0	0.00	3	29.67	30.60	-3	1,252	-0.24%
2018/11/20	1	29.35	1	30.00	29.30	0	1,267	0.00%
2018/11/19	1	29.40	0	0.00	29.45	1	1,277	0.08%
2018/11/16	1	29.45	12	29.27	29.00	-11	1,281	-0.86%
2018/11/15	5	29.46	4	29.53	29.15	1	1,293	0.08%
2018/11/13	2.1	27.93	0	0.00	28.70	2.1	1,296	0.16%
2018/11/07	0	0.00	1	30.10	30.25	-1	1,430	-0.07%
2018/11/06	1	30.50	0	0.00	29.15	1	1,493	0.07%
2018/11/05	0	0.00	2	30.25	30.50	-2	1,550	-0.13%
2018/11/02	6	29.89	9	30.29	29.90	-3	1,565	-0.19%
2018/11/01	3	29.50	12	29.80	29.65	-9	1,568	-0.57%
2018/10/31	0	0.00	3	28.52	28.70	-3	1,633	-0.18%
2018/10/30	1	26.85	1	26.70	27.00	0	1,640	0.00%
2018/10/26	1	26.85	1	27.30	26.60	0	1,727	0.00%
2018/10/25	1	27.65	2	27.35	26.60	-1	1,752	-0.06%
2018/10/24	0	0.00	8	29.53	29.50	-8	1,787	-0.45%
2018/10/23	2	30.85	0	0.00	30.00	2	1,836	0.11%
2018/10/22	0	0.00	2	31.35	31.20	-2	1,887	-0.11%
2018/10/19	2	30.05	0	0.00	30.45	2	2,012	0.10%
2018/10/17	2	31.00	3	31.80	31.00	-1	2,270	-0.04%
2018/10/16	0	0.00	2	31.35	31.05	-2	2,333	-0.09%
2018/10/15	1	30.80	0	0.00	30.45	1	2,398	0.04%
2018/10/12	0.1	30.25	1	29.65	30.10	-0.9	2,461	-0.04%
2018/10/11	2	29.80	1	29.70	29.70	1	2,622	0.04%
2018/10/09	3	33.75	3	32.92	33.00	0	2,962	0.00%
2018/10/08	5	33.94	4	34.11	33.50	1	3,113	0.03%
2018/10/05	4	34.28	2	33.45	33.40	2	3,160	0.06%
2018/10/04	1	37.05	0	0.00	37.10	1	3,165	0.03%
2018/10/03	1	38.70	1	38.25	38.00	0	3,235	0.00%
2018/10/02	4	40.30	6	40.27	39.40	-2	3,295	-0.06%
2018/10/01	1	39.10	1	39.70	39.70	0	3,370	0.00%
2018/09/28	1.3	39.34	1	39.80	39.30	0.3	3,492	0.01%
2018/09/27	1	40.45	1	39.05	39.05	0	3,610	0.00%
2018/09/26	33	40.06	26	40.30	39.60	7	3,666	0.19%
2018/09/25	3	39.30	34	40.98	41.50	-31	3,821	-0.81%
2018/09/21	0	0.00	11	37.34	37.75	-11	3,845	-0.29%
2018/09/20	0	0.00	5	36.55	36.55	-5	3,895	-0.13%
2018/09/18	2	37.23	0	0.00	37.20	2	4,009	0.05%
2018/09/14	1	39.40	4	39.55	39.35	-3	4,098	-0.07%
2018/09/13	1	38.45	10	38.20	37.85	-9	4,110	-0.22%
2018/09/12	5	37.10	1	36.80	37.25	4	4,137	0.10%
2018/09/10	4	38.63	4	36.21	36.25	0	4,208	0.00%
2018/09/07	9	38.62	3	39.00	38.60	6	4,273	0.14%
2018/09/05	2	41.25	0	0.00	41.25	2	5,043	0.04%
2018/09/04	11	41.85	5	41.90	42.00	6	5,423	0.11%
2018/09/03	9	41.83	0	0.00	41.35	9	5,702	0.16%
2018/08/31	1	43.50	0	0.00	44.05	1	6,041	0.02%
2018/08/30	1	43.35	0	0.00	43.70	1	6,213	0.02%
2018/08/29	44	44.15	47	43.20	42.95	-3	6,248	-0.05%
2018/08/28	5	42.74	0	0.00	42.20	5	6,247	0.08%
2018/08/27	2	43.80	8	44.11	43.90	-6	6,284	-0.10%
2018/08/24	18	40.63	17	40.96	40.70	1	6,352	0.02%
2018/08/23	12	41.77	10	41.70	41.75	2	6,603	0.03%
2018/08/22	1	43.85	0	0.00	42.00	1	6,918	0.01%
2018/08/21	0	0.00	1	42.30	43.30	-1	7,130	-0.01%
2018/08/20	1	41.15	0	0.00	42.30	1	7,321	0.01%
2018/08/17	6	44.09	2	42.60	42.60	4	7,522	0.05%
2018/08/16	10	42.15	11	42.37	42.40	-1	7,599	-0.01%
2018/08/15	1	42.15	1	42.00	42.00	0	7,619	0.00%
2018/08/14	18	42.71	18	43.46	43.30	0	7,595	0.00%
2018/08/13	2	41.33	2	42.38	42.30	0	7,567	0.00%
2018/08/10	21	44.75	15	45.06	43.55	6	7,510	0.08%
2018/08/09	19	46.42	10	46.60	46.30	9	7,426	0.12%
2018/08/08	2	46.85	1	47.80	46.65	1	7,409	0.01%
2018/08/07	23	48.25	4	48.15	47.60	19	7,390	0.26%
2018/08/06	0	0.00	4	47.20	47.20	-4	7,315	-0.05%
2018/08/03	3	46.33	1	46.50	46.80	2	7,306	0.03%
2018/08/02	5	46.58	0	0.00	46.00	5	7,270	0.07%
2018/08/01	1	47.95	3	48.43	47.80	-2	7,235	-0.03%
2018/07/31	11	47.80	14	47.91	47.55	-3	7,208	-0.04%
2018/07/30	20	48.37	8	48.00	48.40	12	7,157	0.17%
2018/07/27	3	51.03	1	51.00	50.40	2	7,101	0.03%
2018/07/26	22	50.66	18	50.51	50.10	4	7,045	0.06%
2018/07/25	12	49.13	15	49.97	50.50	-3	6,913	-0.04%
2018/07/24	10	51.11	12	51.68	50.50	-2	6,842	-0.03%
2018/07/23	3	46.73	2	48.65	48.50	1	6,648	0.02%
2018/07/20	11	47.79	1	47.45	46.90	10	6,582	0.15%
2018/07/19	23	48.84	23	48.65	48.80	0	6,510	0.00%
2018/07/18	20	49.22	17	48.89	48.90	3	6,452	0.05%
2018/07/17	50	51.84	44	54.68	50.40	6	6,275	0.10%
2018/07/16	5	53.26	32	54.55	55.50	-27	5,936	-0.45%
2018/07/13	21	50.22	26	50.53	50.50	-5	5,845	-0.09%
2018/07/12	21	49.52	24	49.91	50.20	-3	5,792	-0.05%
2018/07/11	16	49.78	13	48.94	48.90	3	5,753	0.05%
2018/07/10	11	48.65	19	49.19	49.85	-8	5,666	-0.14%
2018/07/09	17	49.66	17	48.00	47.80	0	5,599	0.00%
2018/07/06	40	45.60	43	45.96	48.50	-3	5,498	-0.05%
2018/07/05	33	48.45	13	49.81	47.00	20	5,368	0.37%
2018/07/04	15	51.39	6	52.50	51.00	9	5,239	0.17%
2018/07/03	21	54.37	34	54.11	53.00	-13	5,140	-0.25%
2018/07/02	26	52.22	33.3	52.66	52.00	-7.3	4,934	-0.15%
2018/06/29	7	53.66	8	53.98	53.70	-1	4,820	-0.02%
2018/06/28	2	50.63	11	51.68	52.40	-9	4,759	-0.19%
2018/06/27	10	50.33	9	49.20	49.60	1	4,706	0.02%
2018/06/26	22	47.64	0	0.00	49.00	22	4,633	0.47%
2018/06/25	1	46.90	1	46.50	46.75	0	4,586	0.00%
2018/06/22	5	51.00	1	51.00	50.00	4	4,543	0.09%
2018/06/21	2	53.70	11	54.13	54.80	-9	4,510	-0.20%
2018/06/20	3	53.60	2.3	54.02	52.50	0.7	4,481	0.02%
2018/06/19	11	53.87	2	53.75	53.20	9	4,440	0.20%
2018/06/15	21	57.15	4.6	57.20	57.50	16.4	4,426	0.37%
2018/06/14	35	58.75	44	59.68	60.20	-9	4,339	-0.21%
2018/06/13	39	57.55	51.2	58.27	55.50	-12.2	3,971	-0.31%
2018/06/12	45	55.10	33	55.62	56.50	12	3,542	0.34%
2018/06/11	15	50.12	21.3	51.13	51.40	-6.3	3,159	-0.20%
2018/06/08	69	45.14	62	45.75	46.80	7	2,873	0.24%
2018/06/07	27	39.01	50.7	40.61	42.55	-23.7	2,515	-0.94%
2018/06/06	2	39.10	16.3	38.85	38.70	-14.3	2,331	-0.61%
2018/06/05	5	37.83	18.3	37.71	38.05	-13.3	2,288	-0.58%
2018/06/04	3	39.48	5	40.20	39.20	-2	2,223	-0.09%
2018/06/01	6	39.22	23	39.63	38.80	-17	2,159	-0.79%
2018/05/31	21.2	41.36	11	40.74	39.05	10.2	2,106	0.48%
2018/05/30	25	39.07	59.6	39.29	40.00	-34.6	1,838	-1.88%
2018/05/29	28	38.07	41	37.65	36.80	-13	1,516	-0.86%
2018/05/28	23	35.77	296	35.98	36.50	-273	1,287	-21.20%	大賣/鉅額交易
2018/05/25	301	32.49	80	33.58	34.00	221	1,087	20.32%	大買/鉅額交易
2018/05/24	16	31.07	29	31.69	32.20	-13	863	-1.51%
2018/05/23	2	29.38	73	28.86	29.30	-71	716	-9.91%
2018/05/21	0	0.00	5	27.75	27.60	-5	686	-0.73%
2018/05/18	0	0.00	5	27.40	27.25	-5	687	-0.73%
2018/05/17	0	0.00	2	26.85	27.00	-2	679	-0.29%
2018/05/16	2	26.65	0	0.00	26.70	2	680	0.29%
2018/05/15	0.3	27.10	0	0.00	27.10	0.3	682	0.04%
2018/05/14	10	27.10	0	0.00	27.20	10	712	1.40%
2018/05/11	0	0.00	1	27.95	27.20	-1	720	-0.14%
2018/05/10	10	28.05	21	27.90	27.90	-11	719	-1.53%
2018/05/09	4.3	27.58	9	28.03	27.55	-4.7	768	-0.61%
2018/05/08	1	27.20	12	26.85	27.25	-11	781	-1.41%
2018/05/07	1.1	26.10	0	0.00	26.15	1.1	810	0.14%
2018/05/04	0	0.00	1.5	26.05	26.10	-1.5	893	-0.17%
2018/04/30	0	0.00	12	26.48	26.25	-12	1,012	-1.18%
2018/04/27	0	0.00	12	26.45	26.45	-12	1,175	-1.02%
2018/04/26	30	26.19	0	0.00	25.80	30	1,189	2.52%
2018/04/24	9	26.81	0	0.00	26.55	9	1,233	0.73%
2018/04/23	1	28.50	0	0.00	28.30	1	1,221	0.08%
2018/04/20	0	0.00	5	29.00	29.00	-5	1,225	-0.41%
2018/04/19	35	29.20	41	29.30	28.95	-6	1,219	-0.49%
2018/04/18	1	27.25	3	27.50	27.65	-2	1,141	-0.18%
2018/04/17	8	27.00	5	27.50	26.50	3	1,136	0.26%
2018/04/16	0	0.00	12	27.27	27.25	-12	1,146	-1.05%
2018/04/12	0.1	26.90	0	0.00	27.00	0.1	1,177	0.01%
2018/04/10	1	27.00	0	0.00	27.15	1	1,239	0.08%
2018/04/03	0	0.00	1	26.90	26.75	-1	1,311	-0.08%
2018/04/02	0	0.00	1	27.20	27.05	-1	1,324	-0.08%
2018/03/30	20	27.15	4	27.16	26.95	16	1,453	1.10%
2018/03/29	2	27.10	3	26.95	26.90	-1	1,482	-0.07%
2018/03/27	1	27.40	0	0.00	27.10	1	1,535	0.07%
2018/03/26	3	26.95	0	0.00	26.90	3	1,557	0.19%
2018/03/23	15	26.86	0	0.00	26.90	15	1,619	0.93%
2018/03/22	1	28.20	11	28.30	28.20	-10	1,610	-0.62%
2018/03/21	6	29.10	26	29.28	28.80	-20	1,605	-1.25%
2018/03/20	7	27.46	4	27.90	27.90	3	1,569	0.19%
2018/03/19	8.5	28.00	2	28.15	28.00	6.5	1,572	0.41%
2018/03/16	10	28.08	1	28.15	28.05	9	1,588	0.57%
2018/03/15	5	28.23	0	0.00	28.20	5	1,635	0.31%
2018/03/14	0	0.00	2	28.85	28.50	-2	1,690	-0.12%
2018/03/13	10	28.78	0	0.00	28.70	10	1,717	0.58%
2018/03/12	23	28.67	0	0.00	28.35	23	1,721	1.34%
2018/03/09	1	28.60	15	28.59	28.55	-14	1,762	-0.79%
2018/03/08	5	29.00	2	29.00	28.95	3	1,775	0.17%
2018/03/07	2	28.85	16	29.21	28.95	-14	1,780	-0.79%
2018/03/06	30	29.63	1	29.35	29.00	29	1,794	1.62%
2018/03/05	10	28.95	16	29.38	28.90	-6	1,767	-0.34%
2018/03/01	0	0.00	3	29.40	29.30	-3	1,800	-0.17%
2018/02/27	6	29.35	2	29.40	29.20	4	1,819	0.22%
2018/02/26	0	0.00	3	29.63	29.65	-3	1,899	-0.16%
2018/02/23	3	29.97	4	29.70	29.60	-1	2,046	-0.05%
2018/02/22	1	29.60	3	29.50	29.50	-2	2,095	-0.10%
2018/02/21	0	0.00	8	28.99	29.20	-8	2,158	-0.37%
2018/02/12	1	28.00	0	0.00	27.60	1	2,214	0.05%
2018/02/09	0	0.00	3	26.78	27.30	-3	2,315	-0.13%
2018/02/08	7	28.72	0	0.00	28.70	7	2,430	0.29%
2018/02/06	4	28.38	4	28.23	28.20	0	2,501	0.00%
2018/02/05	6	30.79	3	30.87	31.00	3	2,492	0.12%
2018/02/02	5	32.01	0	0.00	32.00	5	2,516	0.20%
2018/02/01	5	33.65	10	33.52	32.50	-5	2,621	-0.19%
2018/01/31	10	32.60	24	32.73	33.15	-14	2,615	-0.54%
2018/01/30	2	33.30	0	0.00	32.60	2	2,654	0.08%
2018/01/29	19	33.13	25	32.68	33.25	-6	2,665	-0.23%
2018/01/26	13	32.36	20	32.53	32.00	-7	2,697	-0.26%
2018/01/25	4	32.44	4	32.50	31.70	0	2,758	0.00%
2018/01/24	13	31.35	6	31.87	32.50	7	3,091	0.23%
2018/01/23	80	33.97	93	33.64	32.55	-13	3,231	-0.40%
2018/01/22	4	30.80	8	31.44	31.80	-4	3,183	-0.13%
2018/01/19	0	0.00	2	31.18	31.30	-2	3,406	-0.06%
2018/01/18	7	32.33	3	32.27	31.70	4	3,570	0.11%
2018/01/17	2	31.80	0	0.00	31.60	2	3,666	0.05%
2018/01/16	1	32.05	0	0.00	31.90	1	3,773	0.03%
2018/01/15	3	31.65	1	32.10	32.30	2	3,810	0.05%
2018/01/12	0	0.00	5	31.64	31.70	-5	3,844	-0.13%
2018/01/11	7	30.94	5	31.00	30.85	2	3,979	0.05%
2018/01/10	1	30.95	1	31.15	30.80	0	3,974	0.00%
2018/01/09	15	30.89	21.7	30.85	30.50	-6.7	3,962	-0.17%
2018/01/08	2	31.78	5	32.05	31.90	-3	3,946	-0.08%
2018/01/05	12	32.60	14	32.98	32.35	-2	3,938	-0.05%
2018/01/04	5.4	31.84	1	31.70	31.95	4.4	3,894	0.11%
2018/01/03	18	33.15	18	32.62	32.40	0	3,883	0.00%
2018/01/02	7	32.94	1	32.90	32.50	6	3,851	0.16%