富鼎 (8261)-富邦-板橋券商分點個股進出

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
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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/26	0	0.00	1	79.90	79.90	-1	664	-0.15%
2024/04/25	1	79.70	0	0.00	79.50	1	672	0.15%
2024/04/24	0	80.40	1	80.79	80.60	-1	672	-0.15%
2024/04/23	10	78.70	20	78.50	79.30	-10	686	-1.46%
2024/04/22	11.2	78.15	35	78.16	78.30	-23.8	700	-3.40%
2024/04/19	16	80.67	7	79.81	79.90	9	698	1.29%
2024/04/18	2	82.00	0	0.00	82.00	2	689	0.29%
2024/04/16	3	83.13	0	82.40	82.00	3	691	0.43%
2024/04/15	5	85.00	0	0.00	84.60	5	683	0.73%
2024/04/12	0	86.00	0	0.00	85.60	0	686	0.00%
2024/04/11	2.3	86.74	0	87.80	86.70	2.3	686	0.33%
2024/04/09	0	0.00	12	86.91	86.20	-12	696	-1.72%
2024/04/08	0	87.20	2	87.10	87.10	-2	696	-0.29%
2024/04/03	1	89.00	2	88.05	87.90	-1	702	-0.14%
2024/04/02	5	89.66	9	89.54	89.00	-4	711	-0.56%
2024/04/01	2	88.85	6.4	88.59	88.90	-4.4	691	-0.63%
2024/03/29	4	87.55	1.2	87.95	87.00	2.8	681	0.41%
2024/03/28	9	89.28	11.7	87.16	88.50	-2.7	670	-0.40%
2024/03/27	1	84.70	2	84.50	84.60	-1	624	-0.16%
2024/03/26	1	84.70	0	85.40	83.90	1	635	0.15%
2024/03/25	0	85.32	0.1	85.86	85.20	-0.1	645	-0.02%
2024/03/22	0	0.00	3.1	84.14	85.30	-3.1	664	-0.47%
2024/03/21	1	84.20	1	84.10	84.00	0	678	0.00%
2024/03/20	1	84.40	0	0.00	84.20	1	695	0.14%
2024/03/18	0.3	85.00	0.1	86.09	84.90	0.2	724	0.03%
2024/03/15	0	84.50	0	0.00	84.20	0	771	0.00%
2024/03/14	0	0.00	1	85.20	84.60	-1	812	-0.12%
2024/03/13	1	84.70	1.1	85.04	84.60	-0.1	862	-0.01%
2024/03/12	2	86.90	0.5	86.29	86.50	1.5	885	0.16%
2024/03/11	0.5	85.30	0.2	85.42	85.00	0.3	902	0.03%
2024/03/08	0.1	84.10	49.1	84.05	84.30	-49	927	-5.28%
2024/03/07	13.4	84.86	3	84.93	84.50	10.4	949	1.10%
2024/03/06	5.2	86.99	0	0.00	86.40	5.2	986	0.53%
2024/03/05	0	87.30	5.1	87.31	87.50	-5.1	1,128	-0.45%
2024/03/04	1.3	87.37	0	0.00	87.30	1.3	1,211	0.11%
2024/03/01	1	87.60	5	88.32	88.30	-4	1,274	-0.31%
2024/02/29	0	0.00	1	87.60	87.60	-1	1,319	-0.08%
2024/02/27	2.1	87.42	0	0.00	88.00	2.1	1,356	0.16%
2024/02/26	1	88.10	0	0.00	88.60	1	1,554	0.06%
2024/02/23	0	0.00	1	88.90	87.80	-1	1,682	-0.06%
2024/02/22	1	89.20	0	0.00	89.10	1	1,752	0.06%
2024/02/20	1	89.70	0	0.00	89.60	1	1,931	0.05%
2024/02/19	0	0.00	1.1	91.13	91.00	-1.1	1,952	-0.06%
2024/02/16	16.3	90.86	13.3	90.32	90.80	3	2,006	0.15%
2024/02/15	1	89.10	3	88.85	89.40	-2	1,985	-0.10%
2024/02/05	0	87.40	1	87.40	87.40	-1	1,979	-0.05%
2024/02/02	1	88.10	0	0.00	87.90	1	1,974	0.05%
2024/02/01	1	88.40	0	0.00	88.40	1	1,978	0.05%
2024/01/31	0	88.90	0	0.00	88.80	0	1,982	0.00%
2024/01/30	11	89.20	12	89.93	89.20	-1	1,986	-0.05%
2024/01/29	13	90.15	11.2	91.19	90.20	1.9	1,990	0.09%
2024/01/26	1	89.90	9.2	90.65	90.50	-8.2	1,986	-0.41%
2024/01/25	0	91.10	0.1	89.90	89.40	-0.1	1,983	0.00%
2024/01/24	2	90.65	2.2	90.63	91.10	-0.2	1,977	-0.01%
2024/01/23	0.5	90.00	2.2	89.95	89.80	-1.7	1,979	-0.08%
2024/01/22	0.1	88.25	1.2	89.23	89.60	-1.1	1,978	-0.05%
2024/01/19	2.1	87.66	2	87.90	87.80	0.1	1,985	0.01%
2024/01/18	4.1	88.10	0	0.00	88.00	4.1	1,982	0.21%
2024/01/17	5.2	88.05	0	0.00	88.80	5.2	1,990	0.26%
2024/01/16	3.2	89.80	0	91.80	90.10	3.2	1,978	0.16%
2024/01/15	0.1	91.05	0.1	91.90	91.50	0.1	1,969	0.00%
2024/01/12	2.6	91.22	0	0.00	90.70	2.6	1,978	0.13%
2024/01/11	0.2	91.60	0.9	91.20	91.70	-0.7	1,994	-0.04%
2024/01/10	0.1	91.40	0	0.00	91.20	0.1	2,054	0.00%
2024/01/09	1.1	92.09	0	0.00	91.70	1.1	2,126	0.05%
2024/01/08	1	92.52	1.2	94.75	92.50	-0.2	2,132	-0.01%
2024/01/05	1	92.70	2	93.30	93.00	-1	2,151	-0.05%
2024/01/04	8.4	92.92	26.2	93.00	92.10	-17.8	2,161	-0.82%
2024/01/03	2.5	94.66	1	94.40	94.30	1.5	2,152	0.07%
2024/01/02	0	97.85	2	97.40	96.50	-2	2,139	-0.09%
2023/12/29	4	97.18	6	97.00	97.60	-2	2,131	-0.09%
2023/12/28	4	97.70	8	97.29	97.20	-4	2,122	-0.19%
2023/12/27	1.2	97.80	0	97.65	97.40	1.2	2,108	0.06%
2023/12/26	0	0.00	0	97.60	97.40	0	2,103	0.00%
2023/12/25	12.1	96.80	1	96.70	96.50	11.1	2,102	0.53%
2023/12/22	6	97.17	0	0.00	97.20	6	2,097	0.29%
2023/12/21	1.1	96.32	31	96.61	96.30	-30	2,093	-1.43%
2023/12/20	21	98.65	1.1	98.94	97.50	19.9	2,081	0.96%
2023/12/19	7.1	97.17	3.4	98.41	97.90	3.7	2,067	0.18%
2023/12/18	8.2	98.77	4.3	98.93	98.40	3.9	2,050	0.19%
2023/12/15	24	101.42	9	100.06	100.00	15	2,035	0.74%
2023/12/14	1.4	102.39	1.2	102.00	102.50	0.3	2,023	0.01%
2023/12/13	11.3	101.67	12.3	102.86	101.50	-1	2,011	-0.05%
2023/12/12	15.1	101.93	15	102.70	101.50	0.1	2,004	0.00%
2023/12/11	1.1	102.00	3.4	101.10	102.00	-2.3	1,969	-0.11%
2023/12/08	3.1	99.73	30	99.69	100.00	-26.9	1,934	-1.39%
2023/12/07	2	101.75	0.7	102.02	101.00	1.3	1,888	0.07%
2023/12/06	1.1	101.09	2.1	101.76	102.00	-1	1,872	-0.05%
2023/12/05	7	100.79	1	101.00	101.00	6	1,864	0.32%
2023/12/04	13	102.08	32.9	102.55	102.50	-19.9	1,912	-1.04%
2023/12/01	4.1	103.51	55.3	103.49	103.50	-51.2	1,899	-2.70%
2023/11/30	95.4	106.22	48.4	107.14	105.50	46.9	1,871	2.51%
2023/11/29	9.7	102.30	24.2	102.12	103.00	-14.5	1,728	-0.84%
2023/11/28	20.2	99.98	5	99.76	101.00	15.2	1,654	0.92%
2023/11/27	23.3	97.85	54.7	96.18	96.00	-31.5	1,586	-1.98%
2023/11/24	11.1	97.13	1.5	97.39	98.70	9.6	1,543	0.62%
2023/11/22	134.2	99.60	146.1	97.28	98.20	-12	1,309	-0.92%	大買/大賣/
2023/11/21	39.7	95.31	17	95.79	94.60	22.7	1,184	1.92%
2023/11/20	28.6	95.42	38.3	96.63	96.90	-9.7	1,115	-0.87%
2023/11/17	2.2	89.58	5	89.90	90.00	-2.8	955	-0.29%
2023/11/16	1	88.20	1	88.60	89.40	0	948	0.00%
2023/11/15	4	89.13	14.1	88.96	89.00	-10.1	927	-1.08%
2023/11/14	1	84.70	0	84.80	84.70	1	870	0.11%
2023/11/13	3	83.94	14	84.13	83.90	-11	878	-1.25%
2023/11/10	1	85.30	0	0.00	85.00	1	876	0.11%
2023/11/09	12	86.62	16	87.56	86.50	-4	879	-0.46%
2023/11/08	0	0.00	1	86.60	87.40	-1	886	-0.11%
2023/11/07	1	85.30	0	0.00	86.40	1	887	0.11%
2023/11/06	1.1	86.99	1	88.18	86.70	0.1	888	0.01%
2023/11/03	1	84.60	2	85.35	86.10	-1	880	-0.11%
2023/11/02	0	0.00	0	85.10	84.60	0	876	0.00%
2023/11/01	0	83.60	0	84.40	83.70	0	875	0.00%
2023/10/31	0	83.75	2	83.70	83.00	-2	877	-0.22%
2023/10/30	2	85.45	2	85.60	85.20	0	872	0.00%
2023/10/27	1	86.00	3	88.23	86.10	-2	868	-0.23%
2023/10/26	2	85.51	1.3	85.80	85.50	0.7	861	0.09%
2023/10/25	2.5	87.54	11	87.96	86.90	-8.5	868	-0.98%
2023/10/24	1	85.40	0	0.00	85.60	1	859	0.12%
2023/10/23	0	86.30	1	85.70	85.60	-1	860	-0.11%
2023/10/20	1	86.22	1	86.90	86.90	0	861	0.00%
2023/10/19	2	88.60	1.5	88.33	88.00	0.5	858	0.06%
2023/10/18	14.8	89.27	11	87.95	89.40	3.7	854	0.44%
2023/10/17	1	89.90	5.5	87.78	89.40	-4.5	793	-0.57%
2023/10/16	5	84.96	1	84.31	84.20	4	720	0.56%
2023/10/13	22	86.96	20.1	87.55	87.20	1.9	716	0.27%
2023/10/12	0.1	85.60	7.1	85.86	87.50	-7	695	-1.01%
2023/10/11	1	84.40	4	84.48	84.00	-3	687	-0.44%
2023/10/06	0.1	83.90	0	0.00	84.20	0.1	696	0.01%
2023/10/04	0	83.00	0	0.00	83.10	0	714	0.00%
2023/10/03	0	0.00	1	84.70	84.00	-1	737	-0.14%
2023/10/02	0.1	84.40	4	84.20	84.30	-4	756	-0.52%
2023/09/28	1	82.60	0	0.00	82.60	1	762	0.13%
2023/09/27	0	0.00	0	83.40	82.80	0	770	0.00%
2023/09/26	1.1	84.03	0	0.00	83.50	1.1	787	0.13%
2023/09/25	0.1	84.63	0.1	84.85	85.00	0	806	0.00%
2023/09/22	2	83.10	0	0.00	84.40	2	812	0.25%
2023/09/21	0.2	83.98	0	0.00	83.50	0.2	814	0.02%
2023/09/20	2.1	85.06	1	85.20	84.90	1.1	812	0.13%
2023/09/19	4	87.25	4	86.10	86.00	0	814	0.00%
2023/09/18	0	0.00	0	88.20	88.10	0	810	0.00%
2023/09/15	2	86.80	1	87.10	87.30	1	809	0.12%
2023/09/14	1	87.30	1	87.99	87.40	0	807	0.00%
2023/09/13	0	0.00	0	87.00	86.80	0	801	0.00%
2023/09/11	2.1	85.62	0	0.00	85.30	2.1	804	0.26%
2023/09/08	0.1	86.70	1.4	86.31	87.50	-1.4	809	-0.17%
2023/09/07	3.9	88.87	4.1	88.13	88.00	-0.2	814	-0.03%
2023/09/06	2	84.50	1	84.40	84.40	1	747	0.13%
2023/09/05	1.4	85.85	1	85.51	85.70	0.4	737	0.05%
2023/09/04	1	82.30	0	0.00	82.50	1	725	0.14%
2023/09/01	0	0.00	0.2	83.51	83.10	-0.2	743	-0.03%
2023/08/31	0	0.00	1.1	82.61	82.10	-1.1	771	-0.14%
2023/08/30	1	82.20	0.1	82.17	82.40	0.9	773	0.12%
2023/08/29	0	0.00	0	81.60	81.70	0	777	0.00%
2023/08/28	1	80.70	0	0.00	80.40	1	810	0.13%
2023/08/25	0	80.80	0	81.90	81.80	0	811	0.00%
2023/08/24	16	82.40	0	82.70	81.40	16	812	1.97%
2023/08/23	1	81.00	1	81.40	81.80	0	813	0.00%
2023/08/22	4.1	81.23	10	81.00	81.20	-5.9	810	-0.73%
2023/08/21	2.2	82.37	3	82.97	82.70	-0.8	807	-0.10%
2023/08/18	3.1	84.60	0	0.00	83.80	3.1	805	0.38%
2023/08/17	0	83.90	1.1	85.02	85.50	-1	805	-0.13%
2023/08/16	3.1	83.88	0	0.00	84.60	3.1	810	0.39%
2023/08/15	0	0.00	1	85.50	85.50	-1	920	-0.11%
2023/08/14	3.3	85.12	0	0.00	84.30	3.3	938	0.35%
2023/08/11	6	88.05	0	0.00	88.00	6	930	0.65%
2023/08/10	6.1	89.94	1	91.90	89.70	5.1	927	0.55%
2023/08/08	1	93.10	1	93.10	93.10	0	937	0.00%
2023/08/07	0	94.10	0	94.50	93.90	0	944	0.00%
2023/08/04	0.1	93.70	0	94.50	94.70	0	949	0.00%
2023/08/02	1.1	92.07	0	0.00	91.90	1.1	952	0.11%
2023/08/01	2.2	93.70	0	0.00	93.80	2.2	951	0.23%
2023/07/31	1.3	94.78	0	0.00	94.40	1.3	954	0.14%
2023/07/28	2	96.05	12.1	96.33	96.30	-10.1	957	-1.05%
2023/07/27	0.2	93.81	0	0.00	93.80	0.2	951	0.02%
2023/07/26	2	93.90	1.1	94.31	92.60	0.9	956	0.10%
2023/07/25	2	92.96	0.1	93.83	93.80	2	959	0.20%
2023/07/24	4.6	91.65	16	93.14	91.20	-11.4	962	-1.19%
2023/07/21	15.3	94.53	4	94.48	94.00	11.3	963	1.17%
2023/07/20	1.3	96.64	2.9	97.35	96.30	-1.7	973	-0.17%
2023/07/19	0.2	97.34	9	97.77	96.50	-8.8	981	-0.90%
2023/07/18	2	97.40	0.1	97.70	97.10	1.9	1,007	0.19%
2023/07/17	1.1	97.32	1	98.40	97.70	0.1	1,024	0.00%
2023/07/14	8.1	97.90	9.1	97.89	97.60	-1	1,061	-0.09%
2023/07/13	0	98.60	0	101.67	98.10	0	1,124	0.00%
2023/07/12	0.1	98.50	4.1	98.26	98.80	-4.1	1,143	-0.35%
2023/07/11	0	96.90	0	0.00	96.50	0	1,159	0.00%
2023/07/10	6.2	97.16	0	0.00	95.90	6.2	1,224	0.51%
2023/07/07	11.2	98.69	3	98.93	98.90	8.2	1,259	0.65%
2023/07/06	10	100.50	1	100.50	100.00	9	1,393	0.65%
2023/07/05	2.1	101.26	1	102.00	101.00	1.1	1,420	0.07%
2023/07/04	0.1	102.50	2	102.00	102.00	-1.9	1,414	-0.13%
2023/07/03	4	106.13	2	106.50	106.50	2	1,401	0.14%
2023/06/30	4	105.50	1	105.50	105.50	3	1,387	0.22%
2023/06/29	2	105.51	0	0.00	105.50	2	1,390	0.15%
2023/06/28	0	106.00	0	0.00	105.50	0	1,407	0.00%
2023/06/20	0	106.00	0	0.00	105.50	0	1,432	0.00%
2023/06/19	0	107.00	0	0.00	105.00	0	1,438	0.00%
2023/06/16	0	107.50	0	0.00	107.00	0	1,432	0.00%
2023/06/15	0.1	108.08	0	0.00	108.00	0.1	1,447	0.01%
2023/06/14	0	0.00	2	111.00	109.00	-2	1,455	-0.14%
2023/06/13	2	109.01	32.1	109.98	110.00	-30.1	1,462	-2.06%
2023/06/12	1	108.50	1	109.00	108.50	0	1,447	0.00%
2023/06/07	0.1	108.00	5.5	108.96	108.00	-5.4	1,475	-0.36%
2023/06/06	5	111.00	3.2	110.80	110.50	1.8	1,468	0.13%
2023/06/05	1	108.50	10.1	109.00	108.50	-9.1	1,454	-0.63%
2023/06/02	2	107.75	0	0.00	108.00	2	1,470	0.14%
2023/06/01	1	109.00	12.1	108.92	108.50	-11.1	1,480	-0.75%
2023/05/31	1	106.50	4	107.00	106.00	-3	1,457	-0.21%
2023/05/30	1	106.49	1	107.00	105.50	0	1,458	0.00%
2023/05/29	0.1	105.00	1	106.50	106.50	-0.9	1,464	-0.06%
2023/05/26	1	105.50	0	0.00	104.50	1	1,472	0.07%
2023/05/24	1.1	104.52	0	0.00	104.50	1.1	1,533	0.07%
2023/05/23	0.1	106.50	1	106.00	106.00	-0.9	1,548	-0.06%
2023/05/22	18	106.50	18	105.75	106.50	0	1,570	0.00%
2023/05/19	7.2	109.74	14.1	108.96	105.00	-6.9	1,628	-0.43%
2023/05/18	0	0.00	2	105.00	105.00	-2	1,577	-0.13%
2023/05/17	0	100.50	0	0.00	100.50	0	1,567	0.00%
2023/05/16	1	99.90	2	99.30	99.40	-1	1,573	-0.06%
2023/05/15	3	99.17	0	0.00	98.70	3	1,581	0.19%
2023/05/12	5.1	99.18	0.1	100.00	100.50	5	1,610	0.31%
2023/05/11	1.1	100.58	1	101.50	100.50	0.1	1,694	0.01%
2023/05/10	1	101.51	0	0.00	102.00	1	1,751	0.06%
2023/05/09	2	102.51	0	0.00	102.00	2	1,770	0.11%
2023/05/08	1	104.01	5	103.50	103.50	-4	1,788	-0.22%
2023/05/04	0	103.50	0	0.00	103.00	0	1,918	0.00%
2023/04/28	1	104.50	2	104.00	104.00	-1	2,155	-0.05%
2023/04/27	0	104.00	0	0.00	102.50	0	2,154	0.00%
2023/04/26	5	103.49	0	0.00	103.00	5	2,160	0.23%
2023/04/25	3.1	102.38	4	103.75	103.00	-0.9	2,192	-0.04%
2023/04/24	1	105.00	2	106.50	105.50	-1	2,277	-0.04%
2023/04/21	7	109.35	2	107.00	105.50	5	2,272	0.22%
2023/04/20	2.3	110.09	2	111.25	109.50	0.3	2,252	0.01%
2023/04/19	4	111.75	1	112.00	113.00	3	2,261	0.13%
2023/04/18	2	115.00	3	115.00	114.00	-1	2,230	-0.04%
2023/04/17	1	113.50	1.1	114.05	113.00	-0.1	2,177	0.00%
2023/04/14	10	114.00	0	0.00	113.00	10	2,170	0.46%
2023/04/13	12.1	114.16	3.3	115.42	113.50	8.8	2,158	0.41%
2023/04/12	20	114.00	1	113.50	114.50	19	2,102	0.90%
2023/04/11	21	112.31	31.2	113.39	113.50	-10.2	2,065	-0.49%
2023/04/10	0	0.00	13	106.08	108.50	-13	1,944	-0.67%
2023/04/07	0	0.00	2	105.00	104.50	-2	1,954	-0.10%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/30	3	103.50	0	104.00	103.50	3	1,986	0.15%
2023/03/29	4.1	102.88	0	106.50	102.50	4.1	2,010	0.20%
2023/03/28	12	104.54	0	0.00	104.00	12	2,027	0.59%
2023/03/27	2	106.50	1	107.00	106.00	1	2,040	0.05%
2023/03/24	0	106.50	0	107.00	107.00	0	2,084	0.00%
2023/03/23	2	106.50	6	107.00	106.50	-4	2,109	-0.19%
2023/03/22	0	0.00	1	106.50	107.00	-1	2,123	-0.05%
2023/03/21	2	106.25	0	107.00	106.00	2	2,131	0.09%
2023/03/20	0	0.00	1.2	106.08	106.00	-1.2	2,147	-0.06%
2023/03/17	2	102.00	2	103.00	103.00	0	2,175	0.00%
2023/03/16	1.2	102.08	4	102.75	102.00	-2.8	2,195	-0.13%
2023/03/15	0.1	106.01	6	106.00	105.00	-5.9	2,250	-0.26%
2023/03/14	3	104.50	1	105.00	104.50	2	2,308	0.09%
2023/03/13	6	107.58	5	105.70	106.00	1	2,404	0.04%
2023/03/10	3.3	109.11	4	108.50	108.50	-0.7	2,547	-0.03%
2023/03/09	1	111.50	5	111.90	111.50	-4	2,621	-0.15%
2023/03/08	1	113.50	3	112.67	113.00	-2	2,672	-0.07%
2023/03/07	0	111.50	16	112.84	112.00	-16	2,729	-0.59%
2023/03/06	1	111.50	1	112.00	111.50	0	2,878	0.00%
2023/03/03	6	110.08	1.2	110.08	110.00	4.8	3,013	0.16%
2023/03/02	14	109.00	0	0.00	109.50	14	3,217	0.44%
2023/03/01	0	109.50	1	107.51	109.50	-1	3,436	-0.03%
2023/02/24	3.1	110.02	0.1	111.50	109.00	3	3,445	0.09%
2023/02/23	0.1	110.00	0	0.00	110.00	0.1	3,453	0.00%
2023/02/22	6.4	109.92	1	109.50	109.50	5.4	3,523	0.15%
2023/02/21	7	113.50	1	113.50	113.50	6	3,503	0.17%
2023/02/20	2.1	114.00	3	114.00	113.50	-1	3,542	-0.03%
2023/02/17	35	115.83	1	116.50	114.50	34	3,544	0.96%
2023/02/16	2	114.25	14	114.50	115.00	-12	3,498	-0.34%
2023/02/15	4	110.13	1	110.50	110.50	3	3,488	0.09%
2023/02/14	0	0.00	2	112.00	111.00	-2	3,501	-0.06%
2023/02/10	5.3	111.53	6	112.33	111.50	-0.7	3,566	-0.02%
2023/02/09	14	115.96	4.2	114.21	113.50	9.8	3,566	0.27%
2023/02/08	8	114.81	2.1	114.31	114.00	5.9	3,488	0.17%
2023/02/07	2	113.00	13	112.88	113.50	-11	3,456	-0.32%
2023/02/06	1	113.50	1	113.50	112.50	0	3,540	0.00%
2023/02/03	7.2	114.83	14	113.07	112.50	-6.8	3,527	-0.19%
2023/02/02	2	115.24	7	115.64	115.50	-5	3,484	-0.14%
2023/02/01	2.1	113.98	4	113.75	114.50	-1.9	3,433	-0.06%
2023/01/31	24	113.54	11.1	113.23	114.00	13	3,417	0.38%
2023/01/30	8	109.63	8	110.75	111.00	0	3,334	0.00%
2023/01/17	1	104.50	3	104.83	105.00	-2	3,263	-0.06%
2023/01/16	0	104.00	1	104.50	104.50	-1	3,302	-0.03%
2023/01/13	1	106.49	3	105.00	104.00	-2	3,316	-0.06%
2023/01/12	16	109.53	23	109.54	107.00	-7	3,310	-0.21%
2023/01/11	1	107.00	1	106.50	106.50	0	3,244	0.00%
2023/01/10	2	106.00	1	106.50	106.00	1	3,302	0.03%
2023/01/09	4	107.25	3	106.00	107.00	1	3,355	0.03%
2023/01/06	2	104.75	5	104.90	105.50	-3	3,422	-0.09%
2023/01/05	4	107.25	6	105.17	104.00	-2	3,518	-0.06%
2023/01/04	2	105.75	1	105.00	105.00	1	3,545	0.03%
2023/01/03	0	0.00	3	103.51	104.50	-3	3,565	-0.08%
2022/12/30	0	0.00	1	104.50	104.00	-1	3,607	-0.03%
2022/12/29	5	105.00	1	104.00	105.00	4	3,659	0.11%
2022/12/28	0.1	106.42	9	107.61	105.50	-8.9	3,714	-0.24%
2022/12/27	5	108.60	8	108.56	108.50	-3	3,723	-0.08%
2022/12/26	2	107.00	1.1	106.41	106.50	0.9	3,713	0.02%
2022/12/23	0	0.00	1	104.50	106.00	-1	3,749	-0.03%
2022/12/22	4	107.25	2.3	107.43	106.50	1.7	3,793	0.04%
2022/12/21	1	105.00	0	107.00	106.00	1	3,857	0.03%
2022/12/20	15.2	105.84	5	105.80	105.00	10.2	3,921	0.26%
2022/12/19	12	108.75	3	109.50	107.00	9	3,955	0.23%
2022/12/16	6	108.25	3	108.50	110.00	3	4,027	0.07%
2022/12/15	2.2	107.50	0.1	108.50	109.00	2.1	4,055	0.05%
2022/12/14	0.2	106.50	4	105.63	107.00	-3.8	4,121	-0.09%
2022/12/13	6.3	106.48	8	106.25	105.50	-1.7	4,163	-0.04%
2022/12/12	6	106.42	0	107.00	107.00	6	4,248	0.14%
2022/12/09	4.8	108.49	4	107.25	107.00	0.8	4,281	0.02%
2022/12/08	6	111.25	5	110.70	110.50	1	4,270	0.02%
2022/12/07	2.2	111.10	5	110.90	110.00	-2.8	4,274	-0.07%
2022/12/06	4.1	115.40	4	115.75	114.50	0.1	4,241	0.00%
2022/12/05	5.2	118.39	14	117.82	117.00	-8.8	4,218	-0.21%
2022/12/02	9.1	118.84	12.2	118.25	117.50	-3.1	4,157	-0.07%
2022/12/01	13	116.65	25.3	115.42	114.50	-12.3	4,057	-0.30%
2022/11/30	0	0.00	3	114.33	114.50	-3	4,032	-0.07%
2022/11/29	7.2	112.58	6	113.25	113.50	1.2	4,017	0.03%
2022/11/28	30	114.18	34.2	113.69	114.00	-4.2	3,993	-0.11%
2022/11/25	36	112.04	54	111.36	110.50	-18	3,984	-0.45%
2022/11/24	19	109.03	24	109.87	110.50	-5	3,893	-0.13%
2022/11/23	12.4	107.65	17.2	107.16	107.00	-4.8	3,705	-0.13%
2022/11/22	7	100.93	2	100.50	100.50	5	3,542	0.14%
2022/11/21	0.1	103.00	0	104.25	102.00	0.1	3,749	0.00%
2022/11/18	25.1	106.61	10.1	104.92	103.50	15	3,830	0.39%
2022/11/17	4	102.63	1	103.49	104.00	3	3,893	0.08%
2022/11/16	6	102.75	4	102.50	102.50	2	4,041	0.05%
2022/11/15	2	101.00	1	101.00	101.50	1	4,106	0.02%
2022/11/14	1	101.00	0	0.00	101.00	1	4,501	0.02%
2022/11/11	0	0.00	3	102.83	99.50	-3	4,747	-0.06%
2022/11/10	2.5	99.02	1	99.30	99.20	1.5	4,728	0.03%
2022/11/09	5	100.80	3	100.83	101.00	2	4,732	0.04%
2022/11/08	1.1	102.67	1	103.00	99.20	0.1	4,748	0.00%
2022/11/07	0	102.50	6	102.33	101.50	-6	4,759	-0.13%
2022/11/04	1	100.50	6	101.33	101.50	-5	4,767	-0.11%
2022/11/03	0	101.00	3	100.23	101.50	-3	4,766	-0.06%
2022/11/02	11	100.42	12.2	101.15	101.00	-1.2	4,765	-0.03%
2022/11/01	0	0.00	1	96.10	96.10	-1	4,714	-0.02%
2022/10/31	2	95.40	0	95.60	94.70	2	4,756	0.04%
2022/10/28	0	94.43	0	0.00	93.60	0	4,784	0.00%
2022/10/27	10	95.82	8	96.23	96.20	2	4,854	0.04%
2022/10/26	6.2	96.02	4	94.05	93.20	2.2	4,881	0.05%
2022/10/25	7	95.86	4.1	95.98	96.10	2.9	4,957	0.06%
2022/10/24	6	98.60	4	96.93	95.80	2	4,983	0.04%
2022/10/21	15	96.30	5	95.04	94.50	10	5,022	0.20%
2022/10/20	2	97.25	4	96.98	97.80	-2	5,068	-0.04%
2022/10/19	6	99.92	4	100.88	98.70	2	5,122	0.04%
2022/10/18	4	101.50	5	101.20	101.50	-1	5,223	-0.02%
2022/10/17	27	97.20	29	98.50	101.50	-2	5,292	-0.04%
2022/10/14	8	98.55	8	100.07	100.00	0	5,387	0.00%
2022/10/13	5	93.09	3.1	94.78	92.30	1.9	5,359	0.04%
2022/10/12	5	101.30	4.2	101.52	102.50	0.8	5,301	0.02%
2022/10/11	5	102.30	3	102.83	101.50	2	5,342	0.04%
2022/10/07	4.5	107.72	4	108.50	106.50	0.5	5,384	0.01%
2022/10/06	2	109.76	4	110.88	111.00	-2	5,442	-0.04%
2022/10/05	1	110.00	22	109.41	109.00	-21	5,454	-0.39%
2022/10/04	3	107.33	13.1	106.73	108.00	-10.1	5,462	-0.18%
2022/10/03	14	103.82	1	104.50	104.50	13	5,496	0.24%
2022/09/30	14	104.07	9	102.00	105.50	5	5,576	0.09%
2022/09/29	12	104.83	4	104.25	103.50	8	5,658	0.14%
2022/09/28	11.1	104.94	9	103.78	102.00	2.1	5,722	0.04%
2022/09/27	9.1	107.77	7	106.71	107.50	2.1	5,773	0.04%
2022/09/26	5	109.30	12	108.67	108.50	-7	5,793	-0.12%
2022/09/23	19	115.84	16	113.22	112.50	3	5,900	0.05%
2022/09/22	3	114.50	12.2	115.57	116.50	-9.2	5,955	-0.15%
2022/09/21	8	114.81	20	114.20	114.00	-12	5,995	-0.20%
2022/09/20	9	113.00	4	113.13	112.50	5	6,025	0.08%
2022/09/19	23	112.13	17	112.65	112.00	6	6,148	0.10%
2022/09/16	2	108.51	2	109.50	109.00	0	6,178	0.00%
2022/09/15	3.1	109.82	3	109.17	109.50	0.1	6,317	0.00%
2022/09/14	3	105.83	3	107.50	109.50	0	6,459	0.00%
2022/09/13	11	110.77	2.2	110.03	109.00	8.8	6,555	0.13%
2022/09/12	12	109.00	4	109.00	109.00	8	6,682	0.12%
2022/09/08	2	104.50	5	104.80	106.50	-3	6,844	-0.04%
2022/09/07	17.1	104.30	5	104.10	103.50	12.1	7,045	0.17%
2022/09/06	9.1	111.82	5.7	109.05	108.50	3.4	7,081	0.05%
2022/09/05	1	114.50	1	115.00	112.50	0	7,186	0.00%
2022/09/02	5	116.50	5	117.00	117.00	0	7,256	0.00%
2022/09/01	12.8	117.81	10.1	119.27	115.00	2.6	7,378	0.04%
2022/08/31	3.3	115.42	2	115.75	116.50	1.3	7,317	0.02%
2022/08/30	2	114.75	3	115.83	116.00	-1	7,503	-0.01%
2022/08/29	7.1	113.66	6	113.58	114.00	1.1	8,022	0.01%
2022/08/26	20.4	120.32	21.1	119.77	117.50	-0.7	8,217	-0.01%
2022/08/25	29.1	118.31	13.2	118.08	118.00	15.9	8,843	0.18%
2022/08/24	8	117.44	9.1	116.73	117.00	-1.1	8,976	-0.01%
2022/08/23	19.2	117.48	13.1	115.27	119.00	6.1	9,484	0.06%
2022/08/22	9.1	113.77	14.1	114.15	112.00	-4.9	9,509	-0.05%
2022/08/19	59	118.38	38.7	118.20	116.50	20.3	9,487	0.21%
2022/08/18	71	109.87	111.6	112.56	114.50	-40.6	9,186	-0.44%	大賣/
2022/08/17	6.2	104.83	3.1	105.49	104.50	3.1	9,000	0.03%
2022/08/16	3	106.67	6	106.17	105.50	-3	9,067	-0.03%
2022/08/15	23.1	107.41	24.1	108.40	108.00	-1	9,227	-0.01%
2022/08/12	13	105.00	17	105.85	106.50	-4	9,262	-0.04%
2022/08/11	13	103.69	9	103.39	102.50	4	9,248	0.04%
2022/08/10	0	101.40	11	101.50	100.50	-11	9,266	-0.12%
2022/08/09	2	101.25	2	101.50	102.00	0	9,289	0.00%
2022/08/08	3.1	101.18	6	101.58	102.00	-2.9	9,303	-0.03%
2022/08/05	2	103.25	7	104.36	104.50	-5	9,291	-0.05%
2022/08/04	4.2	100.67	5.1	100.34	101.50	-0.9	9,293	-0.01%
2022/08/03	19.2	102.39	9.1	101.04	100.00	10.1	9,299	0.11%
2022/08/02	18.3	102.61	1.3	102.10	102.00	17.1	9,268	0.18%
2022/08/01	8.5	105.45	9	105.89	105.50	-0.6	9,280	-0.01%
2022/07/29	0.1	110.10	11.5	110.95	111.00	-11.4	9,384	-0.12%
2022/07/28	9	111.67	16	111.22	110.00	-7	9,496	-0.07%
2022/07/27	6	109.58	7	109.79	112.50	-1	9,425	-0.01%
2022/07/26	10.3	108.00	6	108.50	107.50	4.3	9,363	0.05%
2022/07/25	15.2	113.33	12	113.63	112.00	3.2	9,297	0.03%
2022/07/22	25.1	111.46	16	112.06	112.50	9.1	9,187	0.10%
2022/07/21	22.3	109.64	14	109.72	111.00	8.3	9,114	0.09%
2022/07/20	7.3	106.20	2.5	106.04	106.00	4.8	9,007	0.05%
2022/07/19	3	104.17	0	0.00	103.50	3	8,974	0.03%
2022/07/18	6	104.83	8	105.13	106.00	-2	8,934	-0.02%
2022/07/15	14	102.82	14	103.50	103.00	0	8,863	0.00%
2022/07/14	10	101.44	7	100.46	103.00	3	8,786	0.03%
2022/07/13	11	99.21	8	99.11	98.80	3	8,681	0.03%
2022/07/12	1	98.40	5	96.12	94.70	-4	8,629	-0.05%
2022/07/11	3	99.90	4	99.93	100.00	-1	8,576	-0.01%
2022/07/08	10	102.05	17	102.06	101.50	-7	8,535	-0.08%
2022/07/07	9	99.69	15	97.57	100.00	-6	8,457	-0.07%
2022/07/06	13.1	97.31	12	99.37	96.20	1.1	8,365	0.01%
2022/07/05	8	103.13	4.2	101.81	103.00	3.8	8,297	0.05%
2022/07/04	10	102.80	4	102.75	102.50	6	8,201	0.07%
2022/07/01	10.3	108.26	23	106.17	102.50	-12.7	8,120	-0.16%
2022/06/30	13.1	110.50	7.1	109.80	109.50	6	7,972	0.07%
2022/06/29	13	115.31	11	115.09	115.50	2	7,836	0.03%
2022/06/28	8.1	117.62	10	118.20	116.50	-2	7,745	-0.03%
2022/06/27	16	121.50	6	121.17	122.00	10	7,680	0.13%
2022/06/24	10	121.70	3.3	121.79	120.00	6.7	7,527	0.09%
2022/06/23	11	120.05	7	120.00	120.00	4	7,435	0.05%
2022/06/22	16.1	118.37	22	117.39	117.00	-5.9	7,308	-0.08%
2022/06/21	13.1	122.28	10	123.25	123.50	3	7,196	0.04%
2022/06/20	14.3	121.86	10	120.95	118.00	4.3	7,229	0.06%
2022/06/17	18	122.42	19	121.68	122.00	-1	7,118	-0.01%
2022/06/16	24	131.02	22.1	131.43	125.00	1.9	7,064	0.03%
2022/06/15	6	130.66	15	131.13	129.00	-9	7,025	-0.13%
2022/06/14	19	133.18	7	131.93	134.00	12	7,084	0.17%
2022/06/13	6	132.08	13.1	132.31	132.50	-7.1	6,955	-0.10%
2022/06/10	24	135.62	28.2	135.61	133.50	-4.2	6,900	-0.06%
2022/06/09	6	134.58	19	134.26	135.50	-13	6,731	-0.19%
2022/06/08	13	134.19	26	134.48	135.50	-13	6,649	-0.20%
2022/06/07	62	139.60	59.1	138.79	134.00	2.9	6,439	0.05%
2022/06/06	22	140.11	21	139.24	139.50	1	5,902	0.02%
2022/06/02	60	144.03	55.9	143.84	138.50	4.1	5,674	0.07%
2022/06/01	28	135.98	45	138.54	142.00	-17	4,842	-0.35%
2022/05/31	44.2	131.37	61.3	130.57	129.50	-17.1	4,620	-0.37%
2022/05/30	4.2	124.30	26.1	126.43	128.50	-21.9	3,995	-0.55%
2022/05/27	6	115.00	10	115.75	117.00	-4	3,813	-0.11%
2022/05/26	12	114.92	13.2	114.25	113.00	-1.2	3,737	-0.03%
2022/05/25	9.1	116.95	15	117.00	118.00	-5.9	3,635	-0.16%
2022/05/24	14	116.00	22	116.16	115.00	-8	3,587	-0.22%
2022/05/23	29	117.53	9	117.67	115.00	20	3,511	0.57%
2022/05/20	7	111.36	2	112.75	112.50	5	3,360	0.15%
2022/05/19	10	110.05	21	110.52	110.50	-11	3,287	-0.33%
2022/05/18	22	109.77	13	110.00	109.00	9	3,250	0.28%
2022/05/17	3	109.33	41	109.76	110.00	-38	3,217	-1.18%
2022/05/16	1	108.50	18	108.78	108.50	-17	3,219	-0.53%
2022/05/13	1	110.00	2	108.25	107.50	-1	3,203	-0.03%
2022/05/12	10	108.75	25	107.64	107.00	-15	3,230	-0.46%
2022/05/11	3	108.33	1	108.00	108.00	2	3,274	0.06%
2022/05/10	5	105.90	16	105.50	108.50	-11	3,309	-0.33%
2022/05/09	7	105.71	19	106.24	105.00	-12	3,310	-0.36%
2022/05/06	27	109.17	30	108.63	109.00	-3	3,255	-0.09%
2022/05/05	23	109.13	15	109.17	109.00	8	3,061	0.26%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	0.00	14.2	90.34	91.00	-14.2	2,924	-0.49%
2022/04/29	3.2	90.76	3	90.67	89.90	0.2	2,942	0.01%
2022/04/28	6.1	89.46	2.2	89.77	88.80	3.9	2,956	0.13%
2022/04/27	4.2	89.61	5	90.58	90.30	-0.8	2,968	-0.03%
2022/04/26	18	97.94	3	96.90	94.50	15	2,940	0.51%
2022/04/25	4	100.00	11	99.59	99.50	-7	2,915	-0.24%
2022/04/22	1	101.50	1	101.50	101.50	0	2,913	0.00%
2022/04/21	12	103.08	11	103.00	103.00	1	2,937	0.03%
2022/04/20	22	102.50	3	102.50	102.50	19	2,970	0.64%
2022/04/19	0	0.00	1	101.50	101.50	-1	3,029	-0.03%
2022/04/18	16	102.47	3	101.67	101.50	13	3,059	0.42%
2022/04/15	5	104.70	3	105.67	103.00	2	3,093	0.06%
2022/04/14	7	105.43	28	104.57	104.50	-21	3,271	-0.64%
2022/04/13	8	102.63	2	103.50	105.50	6	3,424	0.18%
2022/04/12	3	100.67	2	101.00	101.50	1	3,563	0.03%
2022/04/11	5	103.00	0	0.00	102.00	5	4,033	0.12%
2022/04/08	29	108.53	4	107.50	107.50	25	4,669	0.54%
2022/04/07	3.1	106.24	5	107.10	104.50	-1.9	4,719	-0.04%
2022/04/06	1	109.00	3	109.67	110.00	-2	4,726	-0.04%
2022/04/01	0	0.00	7	110.50	112.00	-7	4,783	-0.15%
2022/03/31	7	112.36	6	112.84	111.00	1	4,789	0.02%
2022/03/30	1	114.00	14	114.14	114.00	-13	4,785	-0.27%
2022/03/29	3	112.00	2	112.25	112.50	1	4,757	0.02%
2022/03/28	8.1	109.51	3	111.00	110.50	5.1	4,781	0.11%
2022/03/25	32.1	112.71	5.1	112.79	112.00	27	4,821	0.56%
2022/03/24	4.2	115.01	10	115.50	115.00	-5.8	4,831	-0.12%
2022/03/23	25	115.92	10	115.75	115.00	15	4,821	0.31%
2022/03/22	13	115.00	9	113.94	114.50	4	4,731	0.08%
2022/03/21	20	116.23	38	115.66	113.50	-18	4,698	-0.38%
2022/03/18	47	112.95	27	114.89	114.00	20	4,571	0.44%
2022/03/17	10	108.75	23	109.72	112.00	-13	4,381	-0.30%
2022/03/16	2	105.50	9	105.28	105.00	-7	4,250	-0.16%
2022/03/15	15	105.63	8	105.75	104.50	7	4,258	0.16%
2022/03/14	4	105.75	1	105.00	105.00	3	4,295	0.07%
2022/03/11	3	105.17	3	105.00	105.00	0	4,410	0.00%
2022/03/10	1.1	104.95	5	104.60	105.00	-4	4,433	-0.09%
2022/03/09	1	101.50	7	100.43	101.50	-6	4,465	-0.13%
2022/03/08	11	101.77	7	100.50	99.50	4	4,506	0.09%
2022/03/07	3	100.50	2	100.75	100.50	1	4,530	0.02%
2022/03/04	4	105.00	11	106.27	104.00	-7	4,592	-0.15%
2022/03/03	5	107.00	1	107.50	107.50	4	4,639	0.09%
2022/03/02	0	0.00	1.1	105.91	107.00	-1.1	4,656	-0.02%
2022/03/01	1	105.00	2	104.00	105.00	-1	4,669	-0.02%
2022/02/25	2	101.75	1	101.50	100.50	1	4,707	0.02%
2022/02/24	3	100.17	0	0.00	100.00	3	4,761	0.06%
2022/02/23	1	103.00	2	104.50	105.00	-1	4,784	-0.02%
2022/02/22	1.1	104.00	1	104.50	102.50	0.1	4,844	0.00%
2022/02/21	0	0.00	2	108.00	107.00	-2	4,925	-0.04%
2022/02/18	4	107.50	5	107.80	108.00	-1	5,320	-0.02%
2022/02/17	1	108.00	8	108.50	107.50	-7	5,449	-0.13%
2022/02/16	12	107.71	1	108.50	107.50	11	5,636	0.20%
2022/02/15	0.1	106.76	1.1	108.00	105.50	-1	5,668	-0.02%
2022/02/14	33.1	107.81	15	105.77	106.50	18.1	5,841	0.31%
2022/02/11	9	110.72	12	110.63	111.00	-3	5,846	-0.05%
2022/02/10	8	109.94	18	108.89	108.00	-10	5,829	-0.17%
2022/02/09	4.2	105.67	14.4	105.34	107.50	-10.2	5,840	-0.18%
2022/02/08	2	102.75	3	102.67	102.50	-1	6,052	-0.02%
2022/02/07	0	0.00	2	99.75	100.50	-2	6,398	-0.03%
2022/01/26	7.1	99.43	3	100.33	99.00	4.1	6,524	0.06%
2022/01/25	7.9	102.33	1.2	102.83	101.00	6.7	6,685	0.10%
2022/01/24	6	99.58	1.2	101.50	102.50	4.8	7,098	0.07%
2022/01/21	4	100.38	3	101.01	101.00	1	7,381	0.01%
2022/01/20	6	103.58	4	103.75	103.00	2	7,399	0.03%
2022/01/19	2	101.00	7	101.65	104.00	-5	7,397	-0.07%
2022/01/18	6	102.50	5	101.60	101.00	1	7,460	0.01%
2022/01/17	2	102.00	17	101.94	103.50	-15	7,513	-0.20%
2022/01/13	0	0.00	3	100.23	101.00	-3	7,647	-0.04%
2022/01/12	13.3	99.68	6	99.83	98.90	7.3	7,684	0.09%
2022/01/11	4.3	101.92	3	101.50	101.00	1.3	7,749	0.02%
2022/01/10	5	104.10	4.2	103.71	104.00	0.8	7,785	0.01%
2022/01/07	33.7	105.21	6	105.25	103.00	27.7	7,876	0.35%
2022/01/06	37	113.26	17.1	113.85	111.50	19.9	7,712	0.26%
2022/01/05	18	118.92	13.1	118.61	117.00	5	7,612	0.07%
2022/01/04	31.1	122.92	22.1	122.11	121.00	8.9	7,481	0.12%
2022/01/03	30	121.15	56.7	122.02	123.00	-26.7	7,037	-0.38%
2021/12/30	10	111.40	5.1	112.61	114.00	4.9	6,408	0.08%
2021/12/29	9	110.89	5	109.40	109.50	4	6,357	0.06%
2021/12/28	7	111.57	17	111.62	112.00	-10	6,375	-0.16%
2021/12/27	0	0.00	1	109.00	108.00	-1	6,367	-0.02%
2021/12/24	4	110.88	3	110.00	108.50	1	6,380	0.02%
2021/12/23	0	0.00	7	111.86	110.50	-7	6,389	-0.11%
2021/12/22	19	111.24	4	111.38	111.00	15	6,403	0.23%
2021/12/21	5	112.70	4	112.25	112.50	1	6,376	0.02%
2021/12/20	11	111.27	13.1	111.23	111.50	-2.1	6,317	-0.03%
2021/12/17	3.1	110.23	22	111.25	108.50	-18.9	6,275	-0.30%
2021/12/16	2	110.00	41	109.57	111.00	-39	6,245	-0.62%
2021/12/15	3	107.17	4	106.75	107.00	-1	6,192	-0.02%
2021/12/14	24	103.81	3	104.50	103.00	21	6,212	0.34%
2021/12/13	0.1	106.50	1	106.00	105.50	-0.9	6,229	-0.01%
2021/12/10	14	106.29	0	0.00	107.00	14	6,300	0.22%
2021/12/09	5.1	109.51	43	108.42	108.00	-37.9	6,327	-0.60%
2021/12/08	26	113.85	15	113.23	111.50	11	6,324	0.17%
2021/12/07	22.5	111.72	22	112.45	110.00	0.5	6,279	0.01%
2021/12/06	12	108.17	4	107.88	108.00	8	6,202	0.13%
2021/12/03	5	109.30	19	109.74	110.00	-14	6,240	-0.22%
2021/12/02	2	107.75	1	107.00	106.50	1	6,317	0.02%
2021/12/01	7	106.86	14.3	108.81	109.50	-7.3	6,490	-0.11%
2021/11/30	7.1	108.14	3.2	108.66	107.50	3.8	6,584	0.06%
2021/11/29	10	102.75	25.1	102.82	105.00	-15.1	6,686	-0.23%
2021/11/26	3	104.33	10	104.70	103.00	-7	7,170	-0.10%
2021/11/25	4	107.38	1	108.00	106.00	3	7,680	0.04%
2021/11/24	18	105.50	32	106.78	108.00	-14	7,746	-0.18%
2021/11/23	21	108.83	7.5	110.07	107.00	13.5	7,756	0.17%
2021/11/22	11	111.77	9	111.83	111.50	2	7,789	0.03%
2021/11/19	20	113.70	8.1	113.56	114.00	11.9	7,899	0.15%
2021/11/18	17	115.53	13.1	115.27	113.00	4	8,050	0.05%
2021/11/17	143.1	118.83	76.3	118.14	116.00	66.8	8,100	0.82%	大買/
2021/11/16	16.3	112.84	46	113.59	114.50	-29.7	7,883	-0.38%
2021/11/15	29	112.03	36	112.33	111.00	-7	7,889	-0.09%
2021/11/12	72	109.49	77	109.79	110.00	-5	7,882	-0.06%
2021/11/11	86	111.58	117	111.02	108.00	-31	7,990	-0.39%	大賣/
2021/11/10	13	106.04	12	108.33	109.50	1	7,972	0.01%
2021/11/09	107	107.95	13	106.62	106.50	94	8,086	1.16%	大買/
2021/11/08	46	106.50	30.1	105.59	105.00	16	8,172	0.20%
2021/11/05	56	110.83	33	110.18	109.50	23	8,241	0.28%
2021/11/04	76	109.88	81.2	110.13	114.00	-5.2	8,233	-0.06%
2021/11/03	24.2	104.37	23.1	103.17	104.00	1.1	8,120	0.01%
2021/11/02	27.1	104.15	15	104.33	103.00	12.1	8,208	0.15%
2021/11/01	60	107.99	58.4	108.52	108.50	1.6	8,265	0.02%
2021/10/29	65	100.08	104.2	103.12	104.50	-39.2	8,134	-0.48%	大賣/
2021/10/28	3	94.60	8	94.91	95.00	-5	8,069	-0.06%
2021/10/27	5	93.22	14	94.17	94.30	-9	8,367	-0.11%
2021/10/26	6	94.05	13	95.35	91.90	-7	8,858	-0.08%
2021/10/25	11	94.65	14	94.94	95.00	-3	9,203	-0.03%
2021/10/22	15	94.25	12	94.47	94.60	3	9,425	0.03%
2021/10/21	3	94.67	10	93.07	92.00	-7	9,740	-0.07%
2021/10/20	5	91.88	3	92.30	93.00	2	10,221	0.02%
2021/10/19	14	92.19	29	92.01	92.30	-15	10,853	-0.14%
2021/10/18	5	87.76	7.1	88.11	89.00	-2.1	10,786	-0.02%
2021/10/15	35	87.68	19	87.62	87.40	16	10,793	0.15%
2021/10/14	4	82.53	7	81.76	83.00	-3	11,096	-0.03%
2021/10/13	12	81.80	4	80.62	80.20	8	11,457	0.07%
2021/10/12	2	86.10	2	85.95	86.40	0	11,491	0.00%
2021/10/08	6	85.63	7	85.71	84.90	-1	11,571	-0.01%
2021/10/07	6	83.40	10	85.25	86.00	-4	11,733	-0.03%
2021/10/06	3	82.60	4	81.28	80.10	-1	12,184	-0.01%
2021/10/05	1	75.50	4.4	81.41	82.30	-3.4	12,470	-0.03%
2021/10/04	6	81.28	4	79.70	78.00	2	12,523	0.02%
2021/10/01	4	84.32	8	81.54	81.00	-4	12,637	-0.03%
2021/09/30	0	0.00	8	85.66	86.30	-8	12,804	-0.06%
2021/09/29	8	84.44	5	84.32	83.50	3	13,256	0.02%
2021/09/28	4	88.55	2	88.00	88.10	2	13,840	0.01%
2021/09/27	3	90.50	6	90.22	90.10	-3	14,190	-0.02%
2021/09/24	2	91.05	12	91.08	91.10	-10	14,256	-0.07%
2021/09/23	4	90.20	11	89.85	89.60	-7	14,300	-0.05%
2021/09/22	20	89.99	17	89.89	89.90	3	14,379	0.02%
2021/09/17	9	90.27	13	90.25	91.70	-4	14,554	-0.03%
2021/09/16	5	90.40	6	90.28	89.50	-1	14,684	-0.01%
2021/09/15	8	92.00	27	90.84	90.50	-19	14,736	-0.13%
2021/09/14	8	97.31	6	96.48	95.20	2	14,778	0.01%
2021/09/13	4	99.50	3.3	98.82	97.00	0.7	14,781	0.00%
2021/09/10	4.1	98.12	4	98.43	99.20	0.1	14,827	0.00%
2021/09/09	5	97.72	8.1	97.45	98.70	-3.1	14,969	-0.02%
2021/09/08	10.2	97.91	9	97.70	95.10	1.2	15,006	0.01%
2021/09/07	21	103.60	25	100.42	99.00	-4	15,080	-0.03%
2021/09/06	40	110.10	23	110.70	107.50	17	15,011	0.11%
2021/09/03	33.1	108.54	28	106.82	107.50	5.1	14,988	0.03%
2021/09/02	35.2	108.26	37.3	107.24	106.00	-2.1	15,287	-0.01%
2021/09/01	57.2	112.40	50	111.93	112.50	7.2	15,216	0.05%
2021/08/31	38.1	109.51	46.3	108.76	111.50	-8.2	14,733	-0.06%
2021/08/30	14	102.11	9	101.78	101.50	5	14,232	0.03%
2021/08/27	16	99.91	15	99.69	98.00	1	14,204	0.01%
2021/08/26	20	101.60	68.1	100.30	100.00	-48.1	14,209	-0.34%
2021/08/25	72	102.95	22	103.09	102.50	50	14,202	0.35%
2021/08/24	40	103.16	28	101.98	102.00	12	14,278	0.08%
2021/08/23	22.1	99.68	30.2	100.50	99.90	-8.1	14,228	-0.06%
2021/08/20	23.1	97.03	69	97.28	96.10	-45.9	14,188	-0.32%
2021/08/19	14	96.43	23	96.07	93.00	-9	14,048	-0.06%
2021/08/18	53.1	96.91	36.2	95.92	99.50	17	13,953	0.12%
2021/08/17	59	95.96	73	95.51	93.80	-14	13,857	-0.10%
2021/08/16	34	100.55	25	101.06	100.00	9	13,743	0.07%
2021/08/13	32.1	101.65	27.2	101.03	98.30	5	13,607	0.04%
2021/08/12	57	106.93	43	107.47	106.50	14	13,449	0.10%
2021/08/11	29.1	103.50	17	103.76	103.50	12.1	13,342	0.09%
2021/08/10	29.1	107.07	48	107.19	108.00	-18.9	13,247	-0.14%
2021/08/09	45.2	109.18	52.1	110.10	108.00	-7	13,046	-0.05%
2021/08/06	69	119.63	36	118.90	119.50	33	12,877	0.26%
2021/08/05	13.1	123.82	96	122.21	126.50	-82.9	12,733	-0.65%
2021/08/04	34	125.12	30.9	125.66	122.00	3.1	12,643	0.02%
2021/08/03	30	128.07	28.3	128.91	129.00	1.8	12,443	0.01%
2021/08/02	46.1	126.49	32.5	126.43	129.00	13.6	12,241	0.11%
2021/07/30	83.4	129.71	71.4	128.98	122.50	12.1	11,960	0.10%
2021/07/29	56	121.19	68.1	124.31	129.50	-12.1	11,462	-0.11%
2021/07/28	51.3	118.89	26.3	118.73	118.00	25	11,060	0.23%
2021/07/27	115.1	131.03	63.8	131.04	131.00	51.3	10,822	0.47%	大買/
2021/07/26	84.4	127.59	29.2	128.34	128.50	55.2	10,455	0.53%
2021/07/23	96.5	120.50	103.6	122.01	124.50	-7.1	9,908	-0.07%	大賣/
2021/07/22	4	116.50	15.1	116.50	116.50	-11.1	9,242	-0.12%
2021/07/21	2	106.00	30.1	106.00	106.00	-28.1	9,272	-0.30%
2021/07/20	173.3	98.23	67.9	98.04	96.40	105.4	9,293	1.13%	大買/鉅額交易
2021/07/19	92.1	95.77	145.1	99.29	100.50	-53	9,196	-0.58%	大賣/
2021/07/16	17	92.30	31.3	92.53	91.60	-14.3	9,152	-0.16%
2021/07/15	12	91.20	26	90.98	91.70	-14	9,313	-0.15%
2021/07/14	17.2	91.18	54	91.59	92.00	-36.8	9,742	-0.38%
2021/07/13	80	95.29	51.4	97.71	90.50	28.6	9,925	0.29%
2021/07/12	75.4	94.45	62.1	93.72	92.10	13.3	9,792	0.14%
2021/07/09	20.1	88.18	5.2	88.70	89.20	14.9	9,648	0.15%
2021/07/08	74.1	89.60	64.4	90.14	87.90	9.7	9,818	0.10%
2021/07/07	15.2	88.08	30	87.64	87.80	-14.8	9,891	-0.15%
2021/07/06	84	90.19	58.3	89.89	87.50	25.8	9,768	0.26%
2021/07/05	57.3	85.47	61.1	87.98	90.10	-3.8	9,411	-0.04%
2021/07/02	40.3	79.71	36.4	80.88	82.90	3.9	8,978	0.04%
2021/07/01	12.2	74.42	14.3	75.33	75.40	-2.1	9,001	-0.02%
2021/06/30	11	76.84	17	76.96	76.90	-6	8,982	-0.07%
2021/06/29	60.2	77.12	29.2	76.48	75.60	31	9,002	0.34%
2021/06/28	33.1	77.00	13.1	77.21	77.50	19.9	9,085	0.22%
2021/06/25	12	75.49	12	75.36	75.70	0	9,051	0.00%
2021/06/24	9	73.03	10	72.96	73.20	-1	9,138	-0.01%
2021/06/23	4	72.98	24	72.29	73.50	-20	9,158	-0.22%
2021/06/22	14	71.02	19	70.03	69.40	-5	9,395	-0.05%
2021/06/21	27.5	71.17	14	71.57	69.80	13.5	9,391	0.14%
2021/06/18	39.3	73.97	28	73.86	73.70	11.3	9,390	0.12%
2021/06/17	7.1	72.00	3	72.03	72.50	4.1	9,282	0.04%
2021/06/16	16.1	72.05	9	71.46	72.00	7	9,499	0.07%
2021/06/15	12.2	71.00	11	70.71	70.80	1.2	9,433	0.01%
2021/06/11	27.2	70.47	16	71.06	70.40	11.2	9,510	0.12%
2021/06/10	54	71.28	79.1	71.60	70.40	-25	10,042	-0.25%
2021/06/09	56.2	67.26	28	67.19	66.70	28.2	10,067	0.28%
2021/06/08	10	65.78	7	65.56	65.30	3	10,057	0.03%
2021/06/07	10.1	65.19	6	64.97	64.90	4.1	10,019	0.04%
2021/06/04	9	67.38	5	67.72	66.70	4	9,968	0.04%
2021/06/03	1	66.60	9.1	67.09	66.80	-8.1	9,928	-0.08%
2021/06/02	12.1	65.99	10	66.18	65.50	2.1	9,873	0.02%
2021/06/01	31	69.43	39	68.17	67.90	-8	9,790	-0.08%
2021/05/31	14.1	66.15	70	64.21	68.30	-55.9	9,589	-0.58%
2021/05/28	65	63.43	2	63.50	62.10	63	9,445	0.67%
2021/05/27	4	62.00	5	62.30	62.00	-1	9,413	-0.01%
2021/05/26	3	61.50	45	62.07	61.30	-42	9,410	-0.45%
2021/05/25	8.2	62.33	23	62.70	62.00	-14.9	9,403	-0.16%
2021/05/24	64.1	59.21	7	60.19	60.20	57.1	9,372	0.61%
2021/05/21	42	58.55	19	57.43	59.10	23	9,342	0.25%
2021/05/20	3	57.73	34	57.90	55.80	-31	9,406	-0.33%
2021/05/19	68	57.04	36	57.49	58.50	32	9,444	0.34%
2021/05/18	37	53.98	37	55.86	57.30	0	9,418	0.00%
2021/05/17	6	54.17	6	54.12	52.10	0	9,394	0.00%
2021/05/14	11	60.95	11	59.25	57.80	0	9,352	0.00%
2021/05/13	14	59.34	12	60.13	60.00	2	9,291	0.02%
2021/05/12	5	62.69	9	61.40	60.10	-4	9,227	-0.04%
2021/05/11	8	65.13	31	64.18	63.50	-23	9,090	-0.25%
2021/05/10	6.1	71.45	23	72.21	70.50	-16.9	9,024	-0.19%
2021/05/07	7	71.57	4	70.25	74.80	3	9,028	0.03%
2021/05/06	1	70.96	10	69.83	69.60	-9	8,992	-0.10%
2021/05/05	3	73.60	1	72.80	70.00	2	8,999	0.02%
2021/05/04	3	71.23	5	75.24	74.00	-2	9,026	-0.02%
2021/05/03	1	78.50	12.2	78.36	77.40	-11.2	9,009	-0.12%
2021/04/29	3	82.37	3	81.73	81.10	0	9,069	0.00%
2021/04/28	9.1	82.33	9.1	81.19	82.00	0	9,119	0.00%
2021/04/27	9.1	80.18	14.7	80.74	79.50	-5.7	9,182	-0.06%
2021/04/26	39.1	84.50	19.1	83.90	82.60	20	9,326	0.21%
2021/04/23	38	83.13	71.1	84.78	86.40	-33.1	9,285	-0.36%
2021/04/22	34	83.67	43.1	83.26	79.70	-9.1	9,037	-0.10%
2021/04/21	70	80.27	47.1	81.60	79.90	22.9	8,824	0.26%
2021/04/20	69	78.52	157.2	78.46	79.00	-88.2	8,598	-1.03%	大賣/
2021/04/19	58.1	74.03	72	74.81	76.50	-13.9	8,132	-0.17%
2021/04/16	26	66.38	57	68.35	69.60	-31	7,791	-0.40%
2021/04/15	9	63.38	11	63.26	63.30	-2	7,526	-0.03%
2021/04/14	141	62.92	33.3	61.86	62.00	107.7	7,463	1.44%	大買/鉅額交易
2021/04/13	73.1	62.11	86	62.26	61.90	-12.9	7,768	-0.17%
2021/04/12	16.2	59.59	6.1	59.96	60.50	10.1	7,568	0.13%
2021/04/09	24	60.63	15	60.32	60.00	9	7,649	0.12%
2021/04/08	22.5	61.89	21	62.19	61.80	1.5	7,673	0.02%
2021/04/07	87.2	61.33	24	61.33	61.50	63.2	7,607	0.83%
2021/04/06	6	57.87	28	57.66	57.80	-22	7,339	-0.30%
2021/04/01	19	57.79	1	60.20	57.40	18	7,523	0.24%
2021/03/31	24.2	59.87	16	59.86	58.90	8.2	8,008	0.10%
2021/03/30	42	60.23	29	60.06	59.00	13	8,018	0.16%
2021/03/29	37	59.51	47	59.80	59.50	-10	8,400	-0.12%
2021/03/26	19	58.36	53	57.89	57.10	-34	8,614	-0.39%
2021/03/25	49	58.37	43	58.27	56.90	6	9,155	0.07%
2021/03/24	9	55.97	9	55.76	55.50	0	9,500	0.00%
2021/03/23	8	56.79	23	56.09	55.60	-15	9,648	-0.16%
2021/03/22	17	57.05	12	57.35	56.80	5	9,865	0.05%
2021/03/19	29	57.46	18	57.21	58.40	11	10,337	0.11%
2021/03/18	15	56.05	5	55.66	55.40	10	10,389	0.10%
2021/03/17	18	56.59	11	56.00	56.10	7	10,372	0.07%
2021/03/16	90	58.54	73.4	57.71	56.30	16.7	10,286	0.16%
2021/03/15	70	55.66	64	57.49	58.00	6	9,652	0.06%
2021/03/12	4.3	50.77	13	51.25	52.80	-8.8	9,297	-0.09%
2021/03/11	3	49.18	9	49.96	50.00	-6	9,257	-0.06%
2021/03/10	1	48.20	3	48.38	48.25	-2	9,307	-0.02%
2021/03/09	7	47.89	8	47.75	47.70	-1	9,562	-0.01%
2021/03/08	6	49.93	1	50.70	49.00	5	9,592	0.05%
2021/03/05	0.1	50.50	0	0.00	49.70	0.1	9,684	0.00%
2021/03/04	7	51.21	2	50.55	50.50	5	9,753	0.05%
2021/03/03	3	50.50	3	51.00	51.30	0	9,888	0.00%
2021/03/02	7	51.69	21	52.35	51.30	-14	10,766	-0.13%
2021/02/26	1	51.50	0	0.00	51.40	1	11,028	0.01%
2021/02/25	21	51.40	3	51.93	51.20	18	11,114	0.16%
2021/02/24	39	52.21	9	51.99	51.70	30	11,160	0.27%
2021/02/23	2	51.60	7	51.44	51.10	-5	11,185	-0.04%
2021/02/22	17	51.85	16.1	51.73	51.80	0.9	11,186	0.01%
2021/02/19	18	50.89	4	50.78	51.00	14	11,118	0.13%
2021/02/18	2	49.05	0	0.00	49.15	2	11,114	0.02%
2021/02/17	3	48.80	8.1	48.33	48.80	-5.1	11,193	-0.05%
2021/02/05	0	0.00	30	45.11	45.15	-30	11,257	-0.27%
2021/02/03	1.1	46.64	0	0.00	46.45	1.1	11,645	0.01%
2021/02/02	0	0.00	3	46.67	46.60	-3	11,821	-0.03%
2021/02/01	2	46.30	2	45.68	45.70	0	12,061	0.00%
2021/01/29	3	46.60	3	48.48	46.40	0	12,077	0.00%
2021/01/28	3	48.57	15	48.60	48.05	-12	12,073	-0.10%
2021/01/27	15	49.47	12	50.19	49.60	3	12,100	0.02%
2021/01/26	11	50.38	14	50.48	49.95	-3	12,120	-0.02%
2021/01/25	18	50.59	5	51.22	51.30	13	12,157	0.11%
2021/01/22	18	49.71	61	49.93	51.10	-43	12,198	-0.35%
2021/01/21	20	50.14	34	49.32	48.65	-14	12,181	-0.11%
2021/01/20	16.1	51.02	11	51.00	50.10	5.1	12,378	0.04%
2021/01/19	23	53.50	23	53.99	52.80	0	12,384	0.00%
2021/01/18	3	50.38	13	50.78	52.20	-10	12,257	-0.08%
2021/01/15	11	52.35	22	51.82	52.10	-11	12,308	-0.09%
2021/01/14	5	52.78	16	53.11	53.60	-11	12,316	-0.09%
2021/01/13	13	51.67	20	51.32	51.60	-7	12,360	-0.06%
2021/01/12	12	51.29	6	51.72	50.90	6	12,425	0.05%
2021/01/11	9	52.49	12	52.63	52.80	-3	12,655	-0.02%
2021/01/08	13	52.00	15	52.91	51.80	-2	13,263	-0.02%
2021/01/07	3	53.57	7	53.67	53.40	-4	13,330	-0.03%
2021/01/06	66	54.28	48	54.77	53.00	18	13,483	0.13%
2021/01/05	6	52.63	5	52.58	52.70	1	13,225	0.01%
2021/01/04	13	52.88	30	53.16	53.50	-17	13,785	-0.12%
2020/12/31	15	52.59	33	52.88	52.90	-18	14,519	-0.12%
2020/12/30	9	52.06	11	52.07	51.60	-2	14,780	-0.01%
2020/12/29	7	52.30	22	52.93	51.30	-15	14,746	-0.10%
2020/12/28	65	53.36	33	52.66	52.40	32	14,743	0.22%
2020/12/25	96	53.29	82	53.78	53.00	14	14,552	0.10%
2020/12/24	33	51.70	19	52.01	50.90	14	14,081	0.10%
2020/12/23	86	52.37	89	52.54	51.20	-3	13,990	-0.02%
2020/12/22	78	51.59	42	51.44	50.80	36	13,700	0.26%
2020/12/21	58	50.04	80	51.39	52.90	-22	13,544	-0.16%
2020/12/18	93	49.23	98	49.17	48.15	-5	13,298	-0.04%
2020/12/17	9	45.97	14	45.89	46.50	-5	13,354	-0.04%
2020/12/16	13	45.68	13	46.20	45.70	0	13,711	0.00%
2020/12/15	57	48.12	32	46.33	44.65	25	13,772	0.18%
2020/12/14	23	47.49	29.1	48.07	49.40	-6.1	13,220	-0.05%
2020/12/11	18	44.05	17	43.84	44.95	1	12,873	0.01%
2020/12/10	33	44.28	38	44.02	44.70	-5	12,807	-0.04%
2020/12/09	24	45.73	14	45.41	45.35	10	12,742	0.08%
2020/12/08	27	44.68	14	45.41	45.65	13	12,656	0.10%
2020/12/07	3	43.52	3	43.80	43.35	0	12,547	0.00%
2020/12/04	3	45.08	6	45.08	44.60	-3	12,490	-0.02%
2020/12/03	21	45.90	12	46.45	45.25	9	12,427	0.07%
2020/12/02	3	45.15	8	44.81	44.45	-5	12,171	-0.04%
2020/12/01	21	44.57	13	44.62	45.15	8	12,125	0.07%
2020/11/30	9.1	45.05	11	45.10	44.75	-1.9	12,054	-0.02%
2020/11/27	11	46.35	7	46.15	45.80	4	12,014	0.03%
2020/11/26	76	47.42	66	47.46	46.60	10	11,865	0.08%
2020/11/25	25	44.13	39	43.87	46.20	-14	10,989	-0.13%
2020/11/24	21	43.38	26	42.68	42.00	-5	10,673	-0.05%
2020/11/23	6	42.20	7	42.66	42.60	-1	10,663	-0.01%
2020/11/20	19	41.67	8	41.76	42.15	11	10,739	0.10%
2020/11/19	9	40.96	0	0.00	40.70	9	10,697	0.08%
2020/11/18	13	40.80	10	40.69	40.55	3	10,809	0.03%
2020/11/17	9	40.76	2	41.08	40.70	7	10,776	0.06%
2020/11/16	10	41.76	18	41.60	41.05	-8	10,733	-0.07%
2020/11/13	23	42.37	30	42.59	42.05	-7	10,637	-0.07%
2020/11/12	51	43.67	127	43.03	42.55	-76	10,542	-0.72%	大賣/
2020/11/11	2	42.10	8	42.43	42.50	-6	10,249	-0.06%
2020/11/10	30	42.68	35	42.40	42.25	-5	10,302	-0.05%
2020/11/09	33	43.29	21	43.30	43.80	12	10,155	0.12%
2020/11/05	6	40.50	3	40.95	41.00	3	9,856	0.03%
2020/11/04	7	40.52	5.5	40.33	40.30	1.5	9,819	0.02%
2020/11/03	3	39.88	3	39.90	40.50	0	9,778	0.00%
2020/11/02	29	39.05	19	39.17	38.95	10	9,719	0.10%
2020/10/30	9	40.95	13	41.27	40.10	-4	9,624	-0.04%
2020/10/29	23	41.09	24	40.99	41.00	-1	9,536	-0.01%
2020/10/28	90	43.14	31	42.42	42.20	59	9,447	0.62%
2020/10/27	21	41.14	29	41.25	42.30	-8	9,165	-0.09%
2020/10/26	14	41.36	11	41.07	40.95	3	9,050	0.03%
2020/10/23	40	41.78	29	41.60	41.20	11	8,939	0.12%
2020/10/22	23	41.74	29	41.80	41.50	-6	8,835	-0.07%
2020/10/21	47	42.98	35	43.08	42.55	12	8,719	0.14%
2020/10/20	22	42.91	31	42.57	42.30	-9	8,530	-0.11%
2020/10/19	53	42.32	37	42.68	43.20	16	8,423	0.19%
2020/10/16	130	45.24	140	45.55	41.40	-10	8,114	-0.12%	大買/大賣/
2020/10/15	28	43.84	22	44.12	43.65	6	7,442	0.08%
2020/10/14	19.3	43.97	30	44.26	43.70	-10.8	7,267	-0.15%
2020/10/13	57	43.62	56	43.69	44.05	1	7,006	0.01%
2020/10/12	64	43.06	87	43.75	43.00	-23	6,678	-0.34%
2020/10/08	133	40.12	103	40.16	41.20	30	6,058	0.50%	大買/大賣/
2020/10/07	40	37.82	67	38.51	39.35	-27	5,172	-0.52%
2020/10/06	6	35.41	8	35.41	35.80	-2	4,764	-0.04%
2020/10/05	6	34.61	1	33.55	35.30	5	4,679	0.11%
2020/09/30	13	33.11	4	33.15	33.50	9	4,562	0.20%
2020/09/29	29.3	32.92	23	32.85	32.55	6.3	4,516	0.14%
2020/09/28	22	34.81	13	34.78	34.30	9	4,508	0.20%
2020/09/25	40.5	35.13	48	34.42	34.60	-7.5	4,452	-0.17%
2020/09/24	79	36.62	38	36.37	36.30	41	4,221	0.97%
2020/09/23	96	36.92	134	36.41	36.25	-38	3,918	-0.97%	大賣/
2020/09/22	127	36.17	132	35.76	37.10	-5	3,531	-0.14%	大買/大賣/
2020/09/21	47	34.29	65	34.40	35.35	-18	2,783	-0.65%
2020/09/18	49	31.96	18	31.71	32.15	31	2,251	1.38%
2020/09/17	1	28.80	2	29.05	29.25	-1	1,935	-0.05%
2020/09/15	1	28.80	0.4	28.90	28.95	0.6	1,920	0.03%
2020/09/11	8	28.23	15	28.32	28.10	-7	1,938	-0.36%
2020/09/10	1	28.80	0	0.00	28.70	1	1,935	0.05%
2020/09/09	12	28.52	2	28.80	29.15	10	1,939	0.52%
2020/09/08	7	29.23	5	28.86	28.80	2	1,938	0.10%
2020/09/07	1	29.60	2	29.10	29.05	-1	1,936	-0.05%
2020/09/04	3	29.37	1	29.70	29.60	2	1,943	0.10%
2020/09/03	4	30.35	9	30.52	29.95	-5	1,944	-0.26%
2020/09/02	12	30.42	2	30.58	30.75	10	2,006	0.50%
2020/09/01	1	29.50	2	30.05	29.90	-1	2,010	-0.05%
2020/08/31	9	29.70	1	29.35	29.30	8	1,989	0.40%
2020/08/28	2	30.15	7	30.11	30.00	-5	1,961	-0.25%
2020/08/27	13	30.82	14	30.68	30.95	-1	1,923	-0.05%
2020/08/26	19	31.06	35	30.24	31.45	-16	1,811	-0.88%
2020/08/25	10	29.09	10	29.31	29.20	0	1,644	0.00%
2020/08/24	15	29.63	5	29.59	29.80	10	1,579	0.63%
2020/08/19	10	28.60	0	0.00	28.15	10	1,399	0.71%
2020/08/18	5	28.84	1	28.70	28.70	4	1,388	0.29%
2020/08/14	21.5	30.12	5	29.85	29.90	16.5	1,341	1.23%
2020/08/13	0.5	29.45	5	29.45	29.45	-4.5	1,194	-0.38%
2020/08/11	2	28.35	5.2	28.48	28.35	-3.2	1,141	-0.28%
2020/08/10	0	0.00	2	28.70	28.40	-2	1,138	-0.18%
2020/08/07	2	28.95	0	0.00	28.80	2	1,139	0.18%
2020/08/05	1	28.05	0	0.00	28.15	1	1,122	0.09%
2020/08/04	2	27.60	0	0.00	27.55	2	1,120	0.18%
2020/07/29	0	0.00	20	26.45	26.50	-20	1,153	-1.73%
2020/07/28	20	26.90	1	25.70	25.70	19	1,154	1.65%
2020/07/27	1	27.50	0	0.00	26.70	1	1,148	0.09%
2020/07/23	3	28.60	2	28.35	28.35	1	1,139	0.09%
2020/07/22	0	0.00	1	28.20	28.40	-1	1,129	-0.09%
2020/07/15	1	28.20	0	0.00	27.75	1	1,106	0.09%
2020/07/14	22	28.65	2	27.90	27.90	20	1,103	1.81%
2020/07/10	0	0.00	1	29.10	28.30	-1	1,094	-0.09%
2020/07/08	2	29.45	2	29.65	29.65	0	1,060	0.00%
2020/07/07	20	31.05	43	30.97	29.55	-23	1,044	-2.20%
2020/07/06	0	0.00	7	30.16	30.60	-7	943	-0.74%
2020/07/02	3	29.03	0	0.00	29.10	3	864	0.35%
2020/07/01	4	28.66	3	28.87	28.80	1	846	0.12%
2020/06/30	8	28.29	0	0.00	28.25	8	826	0.97%
2020/06/29	10	28.81	5	28.68	28.80	5	801	0.62%
2020/06/24	4	28.90	2	29.00	29.05	2	774	0.26%
2020/06/19	8	27.90	3	28.30	28.15	5	717	0.70%
2020/06/18	4	27.48	2	27.63	27.55	2	693	0.29%
2020/06/17	1	27.50	0	0.00	27.45	1	688	0.15%
2020/06/16	0	0.00	3	27.37	27.05	-3	679	-0.44%
2020/06/15	2	26.68	2	27.60	26.45	0	675	0.00%
2020/06/12	1	26.05	0	0.00	27.10	1	670	0.15%
2020/06/11	1	27.30	3	28.20	27.30	-2	667	-0.30%
2020/06/10	2	28.08	0	0.00	28.20	2	651	0.31%
2020/06/09	4	29.60	3	30.00	28.75	1	650	0.15%
2020/06/08	0	0.00	11	28.55	29.05	-11	558	-1.97%
2020/06/05	0	0.00	2	26.10	26.45	-2	509	-0.39%
2020/06/04	0	0.00	1	25.80	25.95	-1	501	-0.20%
2020/06/03	1	25.30	0	0.00	25.40	1	490	0.20%
2020/06/02	0	0.00	2	25.65	25.15	-2	484	-0.41%
2020/05/28	2	24.80	0	0.00	24.55	2	479	0.42%
2020/05/27	0	0.00	2	25.35	25.00	-2	480	-0.42%
2020/05/26	3	25.52	4	25.40	25.25	-1	479	-0.21%
2020/05/25	3	24.93	2	25.50	25.65	1	469	0.21%
2020/05/22	3	24.90	4	24.65	24.60	-1	462	-0.22%
2020/05/21	2	25.58	0	0.00	25.35	2	460	0.43%
2020/05/20	3	25.53	0	0.00	25.25	3	460	0.65%
2020/05/15	0	0.00	5	24.20	24.30	-5	469	-1.07%
2020/05/14	1	25.55	4	25.10	24.70	-3	468	-0.64%
2020/05/13	0	0.00	2	25.80	25.80	-2	456	-0.44%
2020/05/12	1	25.45	1	25.50	25.50	0	446	0.00%
2020/05/11	1	25.45	0	0.00	25.45	1	445	0.22%
2020/05/08	2	25.35	0	0.00	25.40	2	441	0.45%
2020/05/06	0	0.00	5	24.90	24.35	-5	413	-1.21%
2020/05/05	3	24.23	1	24.45	24.60	2	410	0.49%
2020/04/30	0	0.00	11	22.96	23.30	-11	400	-2.75%
2020/04/29	1	22.40	0	0.00	22.65	1	401	0.25%
2020/04/28	9	22.30	0	0.00	22.30	9	405	2.22%
2020/04/23	0	0.00	3	21.72	21.80	-3	419	-0.72%
2020/04/22	3	21.53	0	0.00	21.55	3	414	0.72%
2020/04/21	0	0.00	2	21.00	20.85	-2	410	-0.49%
2020/04/14	0	20.80	5	20.80	20.80	-5	390	-1.28%
2020/04/13	5	20.30	0	0.00	20.00	5	389	1.28%
2020/04/06	1	18.00	0	0.00	18.20	1	399	0.25%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/26	0	0.00	2	17.60	17.70	-2	425	-0.47%
2020/03/24	0	0.00	1	16.30	16.45	-1	432	-0.23%
2020/03/19	3	15.05	0	0.00	15.05	3	633	0.47%
2020/03/18	15	17.12	1	17.10	16.70	14	629	2.22%
2020/03/17	1	17.00	1	17.45	16.90	0	631	0.00%
2020/03/16	0	0.00	3	19.90	18.60	-3	629	-0.48%
2020/03/11	2	25.00	2	24.50	24.50	0	835	0.00%
2020/03/06	2	25.70	0	0.00	25.65	2	821	0.24%
2020/03/05	1	26.30	0	0.00	26.05	1	820	0.12%
2020/03/03	6	25.98	0	0.00	25.60	6	814	0.74%
2020/02/18	4	26.15	4	25.75	25.75	0	774	0.00%
2020/02/13	0.2	25.55	0	0.00	25.70	0.2	772	0.03%
2020/02/12	0	25.75	0	0.00	25.75	0	772	0.00%
2020/02/11	0	25.05	0	25.05	25.20	0	770	0.00%
2020/02/07	2	25.80	2	25.50	25.50	0	776	0.00%
2020/02/06	0	0.00	3	25.70	26.15	-3	777	-0.39%
2020/02/04	3	24.80	0	0.00	25.10	3	782	0.38%
2020/01/30	0	0.00	1	27.10	25.45	-1	799	-0.13%
2020/01/20	2	28.40	2	28.25	28.25	0	842	0.00%
2020/01/14	5	28.70	0	0.00	28.60	5	940	0.53%
2020/01/10	0	28.30	0	0.00	28.50	0	942	0.00%
2020/01/08	0	0.00	2	28.08	28.05	-2	985	-0.20%
2020/01/07	0	0.00	2	28.65	28.55	-2	983	-0.20%
2020/01/06	1	28.70	0	0.00	28.65	1	982	0.10%
2020/01/03	2	29.73	2	29.30	29.30	0	978	0.00%
2020/01/02	2	30.20	2.3	30.22	30.10	-0.3	982	-0.04%
2019/12/31	3	30.05	2	30.10	30.10	1	976	0.10%
2019/12/30	1	30.05	5	30.07	30.05	-4	974	-0.41%
2019/12/27	4	30.43	0	0.00	30.05	4	968	0.41%
2019/12/26	3	30.08	7	30.12	30.05	-4	955	-0.42%
2019/12/24	1	29.50	0	0.00	29.60	1	957	0.10%
2019/12/23	0	0.00	3	30.15	29.90	-3	951	-0.32%
2019/12/20	1	30.40	1	30.25	30.25	0	948	0.00%
2019/12/19	0	0.00	3	30.35	30.40	-3	944	-0.32%
2019/12/18	3	30.80	1	30.55	30.05	2	941	0.21%
2019/12/17	6	31.77	9	31.84	30.90	-3	924	-0.32%
2019/12/16	2	30.53	1	30.00	30.50	1	867	0.12%
2019/12/13	0	0.00	2	29.00	28.80	-2	809	-0.25%
2019/12/12	4	29.65	3	29.63	29.45	1	803	0.12%
2019/12/11	8	29.66	3	29.72	29.85	5	797	0.63%
2019/12/10	11	29.35	6	29.55	29.70	5	786	0.64%
2019/12/09	6	29.64	4	29.20	29.20	2	685	0.29%
2019/12/06	0	0.00	9	30.15	30.15	-9	607	-1.48%
2019/12/04	0	0.00	2	27.20	27.20	-2	561	-0.36%
2019/11/19	2	28.00	2	27.95	27.95	0	626	0.00%
2019/11/18	0	0.00	2	27.90	27.95	-2	635	-0.31%
2019/11/13	2	28.15	2	27.90	27.90	0	706	0.00%
2019/11/11	2	28.15	7	28.27	27.70	-5	703	-0.71%
2019/11/08	3	28.55	2	28.50	28.50	1	700	0.14%
2019/11/07	1	28.70	0	0.00	28.50	1	702	0.14%
2019/11/06	2	29.18	1	29.10	29.10	1	695	0.14%
2019/11/04	2	29.35	2	29.15	29.15	0	695	0.00%
2019/10/31	4	29.70	3	29.10	29.10	1	691	0.14%
2019/10/30	2	29.93	6	29.65	29.80	-4	686	-0.58%
2019/10/29	11	30.17	1	29.50	29.50	10	678	1.47%
2019/10/28	14	30.56	5	30.56	30.60	9	667	1.35%
2019/10/25	6	30.12	16	29.91	30.50	-10	613	-1.63%
2019/10/24	12	29.12	2	29.35	29.35	10	560	1.78%
2019/10/23	6	29.45	13	29.49	29.25	-7	566	-1.24%
2019/10/22	2	28.50	7	29.14	29.20	-5	577	-0.87%
2019/10/21	2	28.45	0	0.00	28.60	2	568	0.35%
2019/10/17	10	28.21	2	28.25	28.25	8	577	1.39%
2019/10/16	1	29.45	14	29.20	28.20	-13	587	-2.21%
2019/10/15	2	27.80	0	0.00	27.65	2	575	0.35%
2019/10/09	0	0.00	3	27.60	27.60	-3	637	-0.47%
2019/10/03	2	27.40	2	27.75	27.75	0	625	0.00%
2019/10/01	3	27.50	0	0.00	27.70	3	631	0.48%
2019/09/27	1	27.30	4	27.79	27.15	-3	629	-0.48%
2019/09/24	3	28.55	0	0.00	28.90	3	630	0.48%
2019/09/19	7	29.38	3	29.22	29.20	4	610	0.66%
2019/09/11	0	0.00	3	27.70	27.70	-3	568	-0.53%
2019/09/10	1	28.80	0	0.00	28.70	1	579	0.17%
2019/09/09	1	29.60	6	29.21	28.95	-5	574	-0.87%
2019/09/06	8	29.14	2	29.15	29.15	6	563	1.06%
2019/09/02	0	0.00	5	29.00	29.10	-5	563	-0.89%
2019/08/29	2	28.75	5	28.74	28.65	-3	556	-0.54%
2019/08/28	0	0.00	1	29.00	28.80	-1	554	-0.18%
2019/08/27	8	28.87	2	28.53	28.80	6	541	1.11%
2019/08/26	1	27.70	0	0.00	27.65	1	540	0.19%
2019/08/23	2	28.50	3	28.50	28.40	-1	541	-0.18%
2019/08/21	0.2	29.50	16	29.35	29.55	-15.8	515	-3.07%
2019/08/20	2	29.85	52	29.58	29.40	-50	509	-9.81%
2019/08/14	0.4	27.20	0	0.00	27.10	0.4	442	0.08%
2019/08/13	0.3	27.20	0	0.00	27.30	0.3	443	0.07%
2019/08/08	3.1	27.29	0	0.00	26.95	3.1	447	0.69%
2019/08/06	10.1	25.91	0	0.00	27.00	10.1	449	2.24%
2019/08/02	3	27.13	0	0.00	27.00	3	453	0.66%
2019/08/01	3	27.97	1	28.05	27.90	2	455	0.44%
2019/07/31	1	28.20	0	0.00	28.25	1	457	0.22%
2019/07/30	0	0.00	5	28.58	28.05	-5	457	-1.10%
2019/07/26	4	29.25	2	29.15	29.15	2	456	0.44%
2019/07/25	2	29.35	33	29.37	29.40	-31	480	-6.45%
2019/07/24	6	29.89	33	29.61	29.50	-27	472	-5.71%
2019/07/23	4	28.93	11	29.05	28.80	-7	433	-1.61%
2019/07/19	2	29.10	22	29.13	28.90	-20	430	-4.65%
2019/07/18	5	29.44	4	29.23	29.05	1	428	0.23%
2019/07/17	6	29.24	7	29.24	29.25	-1	421	-0.24%
2019/07/16	3	29.38	7	29.68	29.80	-4	396	-1.01%
2019/07/12	2	26.95	1	26.75	26.75	1	355	0.28%
2019/07/11	2	26.85	1	26.80	26.80	1	414	0.24%
2019/07/10	2	26.90	2	26.80	26.80	0	448	0.00%
2019/07/01	0	0.00	2	26.35	26.30	-2	455	-0.44%
2019/06/27	0	0.00	3	26.30	26.20	-3	457	-0.66%
2019/06/26	2	25.95	2	26.00	26.00	0	458	0.00%
2019/06/25	1	26.20	0	0.00	26.15	1	461	0.22%
2019/06/24	2	26.50	2	26.50	26.35	0	461	0.00%
2019/06/20	3	26.20	0	0.00	26.20	3	449	0.67%
2019/06/19	0	0.00	1	25.90	25.95	-1	451	-0.22%
2019/06/18	4	26.11	1	26.40	25.65	3	453	0.66%
2019/06/13	30	25.17	0	0.00	25.10	30	459	6.54%
2019/06/10	10	25.25	0	0.00	25.15	10	468	2.14%
2019/06/06	1	24.60	1	24.40	24.40	0	465	0.00%
2019/06/05	0	0.00	0.2	24.50	24.50	-0.2	468	-0.04%
2019/06/04	1	24.85	1	24.45	24.45	0	472	0.00%
2019/06/03	1	24.80	1	24.75	24.75	0	482	0.00%
2019/05/21	0	0.00	1	24.60	25.25	-1	547	-0.18%
2019/05/17	1	25.45	0	0.00	25.45	1	589	0.17%
2019/05/13	11	26.25	2	26.15	25.60	9	704	1.28%
2019/05/09	0	0.00	20	28.00	27.10	-20	709	-2.82%
2019/05/03	0	0.00	2	29.40	29.35	-2	719	-0.28%
2019/05/02	0	0.00	13	29.81	29.75	-13	722	-1.80%
2019/04/25	0	0.00	2	29.65	29.50	-2	783	-0.26%
2019/04/24	6	29.74	0	0.00	29.55	6	809	0.74%
2019/04/23	10	29.60	0	0.00	29.65	10	834	1.20%
2019/04/22	3	30.55	0	0.00	30.10	3	833	0.36%
2019/04/18	20	31.25	0	0.00	30.20	20	835	2.39%
2019/04/17	11.2	31.56	0	0.00	31.30	11.2	832	1.35%
2019/04/16	0	0.00	1	30.40	31.30	-1	777	-0.13%
2019/04/15	1	29.40	0	0.00	29.40	1	750	0.13%
2019/04/09	0	0.00	3	30.35	30.10	-3	800	-0.37%
2019/04/08	10	29.90	0	0.00	30.25	10	802	1.25%
2019/04/02	20	29.28	0	0.00	29.30	20	812	2.46%
2019/04/01	21	29.30	5	29.22	29.20	16	817	1.96%
2019/03/29	0	0.00	1	29.25	29.30	-1	814	-0.12%
2019/03/27	33	29.16	0	0.00	29.30	33	849	3.89%
2019/03/25	1	29.10	10	29.10	29.10	-9	889	-1.01%
2019/03/18	0	0.00	1	29.90	29.95	-1	1,097	-0.09%
2019/03/15	0	0.00	2	30.60	30.50	-2	1,101	-0.18%
2019/03/14	3	30.50	2	30.70	30.50	1	1,128	0.09%
2019/03/13	10	30.50	0	0.00	30.80	10	1,172	0.85%
2019/03/11	1	31.00	0	0.00	30.90	1	1,289	0.08%
2019/03/07	4	32.04	5	32.60	31.50	-1	1,347	-0.07%
2019/03/06	1	32.20	0	0.00	32.40	1	1,375	0.07%
2019/03/05	0	0.00	1	32.20	32.30	-1	1,442	-0.07%
2019/02/27	1	31.35	1	31.55	31.70	0	1,533	0.00%
2019/02/26	3	32.48	0	0.00	32.25	3	1,536	0.20%
2019/02/25	1	32.90	4	32.70	32.90	-3	1,600	-0.19%
2019/02/22	3	32.20	10	32.40	32.15	-7	1,590	-0.44%
2019/02/21	1	32.50	1	32.80	32.55	0	1,601	0.00%
2019/02/20	1	33.20	2	33.30	32.95	-1	1,597	-0.06%
2019/02/19	1	33.50	4	33.63	33.25	-3	1,593	-0.19%
2019/02/18	2	33.03	1	33.25	33.25	1	1,597	0.06%
2019/02/15	0	0.00	2	33.00	33.05	-2	1,587	-0.13%
2019/02/13	0	0.00	14	32.10	32.10	-14	1,523	-0.92%
2019/02/12	2	32.30	3	31.57	32.45	-1	1,507	-0.07%
2019/01/30	0	30.00	0	0.00	30.20	0	1,494	0.00%
2019/01/29	0	0.00	2	30.75	30.40	-2	1,518	-0.13%
2019/01/28	2	31.00	0	0.00	31.00	2	1,525	0.13%
2019/01/25	1	30.75	1	30.90	30.95	0	1,537	0.00%
2019/01/24	1	30.45	0	0.00	30.45	1	1,546	0.06%
2019/01/21	14	31.10	0	0.00	31.00	14	1,553	0.90%
2019/01/18	5	31.54	10	31.42	31.10	-5	1,541	-0.32%
2019/01/15	1	30.80	2	30.05	30.30	-1	1,479	-0.07%
2019/01/11	1	29.80	2	30.45	29.70	-1	1,462	-0.07%
2019/01/10	1	30.05	0	0.00	30.25	1	1,457	0.07%
2019/01/09	1	30.20	1	30.55	30.20	0	1,464	0.00%
2019/01/08	1	30.30	1	30.45	30.30	0	1,463	0.00%
2019/01/07	3	30.38	1	30.90	30.15	2	1,470	0.14%
2019/01/04	0	0.00	1	29.60	30.15	-1	1,485	-0.07%
2019/01/02	2	30.60	0	0.00	30.60	2	1,511	0.13%
2018/12/28	0	0.00	4	30.91	30.95	-4	1,520	-0.26%
2018/12/27	1	29.85	2	30.48	29.85	-1	1,528	-0.07%
2018/12/26	1	29.50	0	0.00	29.50	1	1,541	0.06%
2018/12/21	11	29.26	1	29.05	30.25	10	1,574	0.64%
2018/12/20	1	30.00	1	30.15	29.35	0	1,603	0.00%
2018/12/19	2	31.25	5	32.02	30.90	-3	1,633	-0.18%
2018/12/18	6	31.73	6	31.74	31.65	0	1,701	0.00%
2018/12/17	0	0.00	3	33.37	32.85	-3	1,690	-0.18%
2018/12/14	1	32.90	4	32.95	33.10	-3	1,685	-0.18%
2018/12/13	8	34.28	3	34.33	34.05	5	1,671	0.30%
2018/12/12	3	34.05	7	34.09	34.75	-4	1,598	-0.25%
2018/12/11	0	0.00	1	32.15	31.60	-1	1,497	-0.07%
2018/12/10	3	31.45	1	31.60	31.25	2	1,513	0.13%
2018/12/07	5	32.34	7	32.04	31.95	-2	1,514	-0.13%
2018/12/06	0	0.00	5	31.35	31.00	-5	1,502	-0.33%
2018/12/05	12	33.89	11	34.38	33.65	1	1,477	0.07%
2018/12/04	4	33.30	2	33.53	32.80	2	1,404	0.14%
2018/12/03	6	33.49	0	0.00	33.40	6	1,405	0.43%
2018/11/30	1	32.50	0	0.00	32.15	1	1,372	0.07%
2018/11/29	3	32.47	2	32.03	31.60	1	1,357	0.07%
2018/11/28	1	32.20	12	32.48	32.40	-11	1,331	-0.83%
2018/11/27	37	31.65	29	31.29	31.50	8	1,287	0.62%
2018/11/26	8	29.94	6	29.99	29.80	2	1,218	0.16%
2018/11/23	3	29.47	2	29.50	29.25	1	1,221	0.08%
2018/11/22	0	0.00	3	31.72	29.60	-3	1,286	-0.23%
2018/11/21	1	29.45	2	29.43	30.60	-1	1,252	-0.08%
2018/11/20	3	29.47	2	29.73	29.30	1	1,267	0.08%
2018/11/19	0	0.00	1	29.50	29.45	-1	1,277	-0.08%
2018/11/16	1	29.00	1	29.50	29.00	0	1,281	0.00%
2018/11/15	1	29.15	3	29.75	29.15	-2	1,293	-0.15%
2018/11/13	1	27.75	3	28.55	28.70	-2	1,296	-0.15%
2018/11/09	0	0.00	3	29.00	29.00	-3	1,384	-0.22%
2018/11/08	0	0.00	1	29.90	29.30	-1	1,407	-0.07%
2018/11/07	6	29.67	5	30.25	30.25	1	1,430	0.07%
2018/11/06	9	31.56	3	29.15	29.15	6	1,493	0.40%
2018/11/05	1	30.05	2	30.25	30.50	-1	1,550	-0.06%
2018/11/02	1	30.35	1	29.35	29.90	0	1,565	0.00%
2018/11/01	1	29.80	0	0.00	29.65	1	1,568	0.06%
2018/10/23	0	0.00	1	30.50	30.00	-1	1,836	-0.05%
2018/10/22	1	31.30	0	0.00	31.20	1	1,887	0.05%
2018/10/17	0	0.00	1	32.20	31.00	-1	2,270	-0.04%
2018/10/16	1	30.65	1	30.65	31.05	0	2,333	0.00%
2018/10/15	1	30.65	0	0.00	30.45	1	2,398	0.04%
2018/10/12	1	30.20	0	0.00	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	10	32.94	33.00	-10	2,962	-0.34%
2018/10/08	2	33.58	0	0.00	33.50	2	3,113	0.06%
2018/10/05	4	34.11	10	33.40	33.40	-6	3,160	-0.19%
2018/10/03	3	38.70	1	39.65	38.00	2	3,235	0.06%
2018/10/02	4	40.20	3	40.25	39.40	1	3,295	0.03%
2018/10/01	1	39.30	0	0.00	39.70	1	3,370	0.03%
2018/09/28	1	39.70	1	39.30	39.30	0	3,492	0.00%
2018/09/27	2	40.08	1	39.50	39.05	1	3,610	0.03%
2018/09/26	5	40.42	4	40.28	39.60	1	3,666	0.03%
2018/09/25	2	39.83	2	38.93	41.50	0	3,821	0.00%
2018/09/20	2	37.05	0	0.00	36.55	2	3,895	0.05%
2018/09/19	0	0.00	2	37.70	37.20	-2	3,941	-0.05%
2018/09/18	0	0.00	0.5	37.40	37.20	-0.5	4,009	-0.01%
2018/09/14	0	0.00	15	39.18	39.35	-15	4,098	-0.37%
2018/09/13	15	38.18	0	0.00	37.85	15	4,110	0.36%
2018/09/12	0	0.00	13	36.88	37.25	-13	4,137	-0.31%
2018/09/11	10	38.20	0	0.00	37.90	10	4,169	0.24%
2018/09/06	0	0.00	1	41.25	41.10	-1	4,616	-0.02%
2018/09/03	1	41.35	2	41.65	41.35	-1	5,702	-0.02%
2018/08/31	1	44.10	0	0.00	44.05	1	6,041	0.02%
2018/08/28	3	43.47	1	42.20	42.20	2	6,247	0.03%
2018/08/27	0	0.00	1	43.80	43.90	-1	6,284	-0.02%
2018/08/23	0	0.00	10	41.70	41.75	-10	6,603	-0.15%
2018/08/20	0	0.00	8	42.36	42.30	-8	7,321	-0.11%
2018/08/17	20	44.48	14	43.61	42.60	6	7,522	0.08%
2018/08/16	11	42.54	14	42.37	42.40	-3	7,599	-0.04%
2018/08/15	3	42.00	3	42.20	42.00	0	7,619	0.00%
2018/08/14	11	43.90	11	43.41	43.30	0	7,595	0.00%
2018/08/13	1	40.40	3	42.37	42.30	-2	7,567	-0.03%
2018/08/10	4	44.69	2	44.25	43.55	2	7,510	0.03%
2018/08/09	8	46.91	16	46.82	46.30	-8	7,426	-0.11%
2018/08/08	2	46.90	0	0.00	46.65	2	7,409	0.03%
2018/08/07	39	48.56	30	47.91	47.60	9	7,390	0.12%
2018/08/03	12	46.58	11	46.77	46.80	1	7,306	0.01%
2018/08/02	2	46.25	9	47.20	46.00	-7	7,270	-0.10%
2018/08/01	9	48.14	8	48.23	47.80	1	7,235	0.01%
2018/07/31	6	47.88	3	48.25	47.55	3	7,208	0.04%
2018/07/30	4	47.84	4	48.46	48.40	0	7,157	0.00%
2018/07/27	17	50.79	16	50.05	50.40	1	7,101	0.01%
2018/07/26	12	50.92	28	51.06	50.10	-16	7,045	-0.23%
2018/07/25	15	49.65	15	49.45	50.50	0	6,913	0.00%
2018/07/24	12	51.23	14	50.98	50.50	-2	6,842	-0.03%
2018/07/23	6	47.37	1	46.45	48.50	5	6,648	0.08%
2018/07/20	18	48.75	26	47.66	46.90	-8	6,582	-0.12%
2018/07/19	6	48.33	11	48.80	48.80	-5	6,510	-0.08%
2018/07/18	34	49.62	38	48.05	48.90	-4	6,452	-0.06%
2018/07/17	52	54.01	16	52.73	50.40	36	6,275	0.57%
2018/07/16	2	54.50	10	55.30	55.50	-8	5,936	-0.13%
2018/07/13	10	50.50	12	50.43	50.50	-2	5,845	-0.03%
2018/07/12	8	49.49	7	49.61	50.20	1	5,792	0.02%
2018/07/11	26	49.55	18	48.83	48.90	8	5,753	0.14%
2018/07/10	11	48.59	11	49.14	49.85	0	5,666	0.00%
2018/07/09	9	48.96	5	48.58	47.80	4	5,599	0.07%
2018/07/06	10	46.99	13	47.04	48.50	-3	5,498	-0.05%
2018/07/05	18	47.58	25	50.47	47.00	-7	5,368	-0.13%
2018/07/04	25	52.61	9	50.78	51.00	16	5,239	0.31%
2018/07/03	32	54.13	31	53.92	53.00	1	5,140	0.02%
2018/07/02	12	52.18	5	52.30	52.00	7	4,934	0.14%
2018/06/29	9	53.20	11	53.93	53.70	-2	4,820	-0.04%
2018/06/28	3	49.55	11	50.76	52.40	-8	4,759	-0.17%
2018/06/27	12	51.10	3	50.33	49.60	9	4,706	0.19%
2018/06/26	1	48.40	1	47.55	49.00	0	4,633	0.00%
2018/06/25	0	0.00	8	47.66	46.75	-8	4,586	-0.17%
2018/06/22	11	51.31	2	51.15	50.00	9	4,543	0.20%
2018/06/21	4	52.80	9	53.56	54.80	-5	4,510	-0.11%
2018/06/20	3	53.17	9	51.74	52.50	-6	4,481	-0.13%
2018/06/19	18	53.63	3	53.47	53.20	15	4,440	0.34%
2018/06/15	9	56.72	10	57.12	57.50	-1	4,426	-0.02%
2018/06/14	24	58.29	46	58.89	60.20	-22	4,339	-0.51%
2018/06/13	43	57.52	45	57.36	55.50	-2	3,971	-0.05%
2018/06/12	57	54.83	39	55.42	56.50	18	3,542	0.51%
2018/06/11	31	50.01	19	51.06	51.40	12	3,159	0.38%
2018/06/08	22	44.95	11	45.18	46.80	11	2,873	0.38%
2018/06/07	14	41.00	10	40.01	42.55	4	2,515	0.16%
2018/06/06	13	38.75	12	38.61	38.70	1	2,331	0.04%
2018/06/05	10	38.83	15	37.74	38.05	-5	2,288	-0.22%
2018/06/04	18	39.69	19	39.52	39.20	-1	2,223	-0.04%
2018/06/01	5	39.03	53	38.91	38.80	-48	2,159	-2.22%
2018/05/31	21	41.18	23	40.54	39.05	-2	2,106	-0.09%
2018/05/30	6	38.45	10	39.41	40.00	-4	1,838	-0.22%
2018/05/29	18	37.47	9	37.69	36.80	9	1,516	0.59%
2018/05/28	58	35.92	62	36.18	36.50	-4	1,287	-0.31%
2018/05/25	8	33.15	29	33.12	34.00	-21	1,087	-1.93%
2018/05/24	21	30.86	21	32.19	32.20	0	863	0.00%
2018/05/23	6	28.37	8	28.79	29.30	-2	716	-0.28%
2018/05/21	0	0.00	2	27.40	27.60	-2	686	-0.29%
2018/05/16	2	26.65	7	26.62	26.70	-5	680	-0.73%
2018/05/11	1	27.80	2	27.80	27.20	-1	720	-0.14%
2018/04/27	8	26.20	4	26.10	26.45	4	1,175	0.34%
2018/04/26	1	25.80	0	0.00	25.80	1	1,189	0.08%
2018/04/24	0	0.00	2	26.60	26.55	-2	1,233	-0.16%
2018/04/20	0	0.00	2	28.95	29.00	-2	1,225	-0.16%
2018/04/19	3	29.13	3	29.50	28.95	0	1,219	0.00%
2018/03/27	0	0.00	2	27.10	27.10	-2	1,535	-0.13%
2018/03/26	2	26.98	0	0.00	26.90	2	1,557	0.13%
2018/03/22	0	0.00	5	28.79	28.20	-5	1,610	-0.31%
2018/03/21	7	28.95	5	29.15	28.80	2	1,605	0.12%
2018/03/15	6	28.28	0	0.00	28.20	6	1,635	0.37%
2018/03/13	2	28.75	0	0.00	28.70	2	1,717	0.12%
2018/03/08	1	28.95	0	0.00	28.95	1	1,775	0.06%
2018/03/07	2	29.00	1	28.95	28.95	1	1,780	0.06%
2018/03/06	1	30.00	0	0.00	29.00	1	1,794	0.06%
2018/02/09	9	26.82	9	27.32	27.30	0	2,315	0.00%
2018/02/08	15	28.93	0	0.00	28.70	15	2,430	0.62%
2018/02/07	2	28.70	0	0.00	28.65	2	2,455	0.08%
2018/02/06	6	28.05	6	29.50	28.20	0	2,501	0.00%
2018/02/05	0	0.00	4	30.95	31.00	-4	2,492	-0.16%
2018/02/02	1	32.00	5	32.00	32.00	-4	2,516	-0.16%
2018/02/01	6	34.05	4	32.70	32.50	2	2,621	0.08%
2018/01/31	2	32.75	2	32.75	33.15	0	2,615	0.00%
2018/01/30	0	0.00	1	32.70	32.60	-1	2,654	-0.04%
2018/01/29	26	33.57	27	33.27	33.25	-1	2,665	-0.04%
2018/01/26	12	32.67	7	32.33	32.00	5	2,697	0.19%
2018/01/25	2	32.43	3	32.95	31.70	-1	2,758	-0.04%
2018/01/24	1	31.40	0	0.00	32.50	1	3,091	0.03%
2018/01/23	9	33.62	11	34.02	32.55	-2	3,231	-0.06%
2018/01/22	0	0.00	2	31.25	31.80	-2	3,183	-0.06%
2018/01/19	3	31.47	0	0.00	31.30	3	3,406	0.09%
2018/01/18	3	32.37	1	32.30	31.70	2	3,570	0.06%
2018/01/17	1	31.75	0	0.00	31.60	1	3,666	0.03%
2018/01/15	0	0.00	2	31.65	32.30	-2	3,810	-0.05%
2018/01/12	2	31.80	0	0.00	31.70	2	3,844	0.05%
2018/01/10	1	31.25	4	30.91	30.80	-3	3,974	-0.08%
2018/01/09	0	0.00	11	30.68	30.50	-11	3,962	-0.28%
2018/01/08	0	0.00	1	32.50	31.90	-1	3,946	-0.03%
2018/01/05	3	32.82	3	32.97	32.35	0	3,938	0.00%
2018/01/04	0	0.00	1	32.10	31.95	-1	3,894	-0.03%
2018/01/03	5	33.50	11	32.77	32.40	-6	3,883	-0.15%
2018/01/02	8	32.98	15	32.70	32.50	-7	3,851	-0.18%