富鼎 (8261)-富邦-台南券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股▲2.66%
662人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	96.74	13	97.25	95.90	3	1,894	0.16%
2024/11/21	6	93.48	6	93.60	94.80	0	1,843	0.00%
2024/11/20	15	96.83	15	97.38	95.00	0	1,810	0.00%
2024/11/19	18.4	96.51	12	96.94	96.70	6.4	1,735	0.37%
2024/11/18	1	94.10	4	93.20	93.00	-3	1,680	-0.18%
2024/11/15	14.3	95.90	23	95.96	95.40	-8.7	1,645	-0.53%
2024/11/14	16.3	96.69	9	97.42	96.30	7.3	1,597	0.46%
2024/11/13	5	94.68	3	94.83	94.80	2	1,514	0.13%
2024/11/12	12	96.28	12	96.46	94.70	0	1,472	0.00%
2024/11/11	6.1	98.35	5	98.38	98.20	1.1	1,391	0.08%
2024/11/08	23	98.58	27	98.77	99.00	-4	1,306	-0.31%
2024/11/07	22	94.84	22	94.48	95.70	0	1,023	0.00%
2024/11/06	12.5	92.94	6	93.30	91.90	6.5	822	0.79%
2024/11/05	3	86.37	10	90.83	91.50	-7	535	-1.31%
2024/11/04	1	80.40	1.6	81.32	83.20	-0.6	367	-0.16%
2024/11/01	1	80.10	0	0.00	80.00	1	364	0.27%
2024/10/30	1	79.60	1	79.10	78.80	0	369	0.00%
2024/10/29	2.3	76.28	1	77.00	77.10	1.3	358	0.36%
2024/10/25	0	0.00	0.1	78.10	77.90	-0.1	359	-0.03%
2024/10/21	0	0.00	1.2	79.07	79.20	-1.2	370	-0.32%
2024/10/18	0.3	77.70	0	0.00	77.00	0.3	373	0.08%
2024/10/15	1	77.70	1	78.70	78.50	0	393	0.00%
2024/10/14	0.2	77.00	0	0.00	76.80	0.2	397	0.05%
2024/10/11	1.5	76.34	2	76.30	76.70	-0.5	402	-0.12%
2024/10/09	0.5	78.64	0	0.00	77.50	0.5	407	0.12%
2024/10/08	2	79.60	0	0.00	79.00	2	407	0.49%
2024/10/07	0	0.00	8	83.35	83.70	-8	400	-2.00%
2024/10/04	0	0.00	3	82.80	82.70	-3	400	-0.75%
2024/09/30	1	82.60	1	82.90	82.60	0	414	0.00%
2024/09/27	1	81.20	2	82.30	82.20	-1	434	-0.23%
2024/09/26	1	82.60	2	83.10	81.60	-1	431	-0.23%
2024/09/25	4	83.38	2	83.40	81.60	2	429	0.47%
2024/09/24	3	82.27	12	82.02	83.00	-9	406	-2.21%
2024/09/23	0.1	80.50	2.5	80.80	80.50	-2.4	390	-0.61%
2024/09/18	0.2	77.65	0	0.00	77.20	0.2	392	0.05%
2024/09/10	1.1	75.25	1	73.60	73.80	0.1	443	0.02%
2024/09/06	0.1	74.00	0	0.00	75.00	0.1	452	0.02%
2024/09/04	0.6	74.75	0	0.00	73.80	0.6	453	0.13%
2024/09/03	0.3	77.78	0	0.00	77.50	0.3	451	0.07%
2024/08/22	0	0.00	1	77.50	77.00	-1	499	-0.20%
2024/08/21	0.1	76.11	0	0.00	76.40	0.1	509	0.02%
2024/08/20	0	0.00	1	76.30	76.40	-1	513	-0.19%
2024/08/09	3	73.27	1	73.40	73.40	2	526	0.38%
2024/08/07	0	0.00	1	72.30	72.40	-1	523	-0.19%
2024/08/06	1.5	68.37	1	68.20	68.20	0.5	520	0.10%
2024/08/05	2.5	69.40	0	0.00	69.20	2.5	512	0.49%
2024/08/02	0.6	77.98	0.3	77.37	76.80	0.3	501	0.06%
2024/07/30	2.8	75.91	0	0.00	77.30	2.8	502	0.56%
2024/07/29	3.2	77.02	0	0.00	76.70	3.2	500	0.64%
2024/07/26	0.2	79.00	0	0.00	78.80	0.2	495	0.04%
2024/07/22	3.9	81.18	0	0.00	79.30	3.9	498	0.78%
2024/07/19	4.4	83.66	0	0.00	83.20	4.4	493	0.89%
2024/07/16	4	87.50	9	87.83	87.80	-5	485	-1.03%
2024/07/15	0.1	86.50	0	86.90	86.50	0	484	0.01%
2024/07/12	1.1	87.22	0	0.00	86.90	1.1	485	0.23%
2024/07/11	0	0.00	1	88.00	88.00	-1	483	-0.21%
2024/07/09	0.6	86.37	0	0.00	85.90	0.6	492	0.12%
2024/07/08	0.1	87.72	0	0.00	88.00	0.1	489	0.01%
2024/07/05	0	0.00	0.1	88.70	88.90	-0.1	494	-0.02%
2024/07/04	1	87.50	1	87.60	87.40	0	485	0.00%
2024/07/03	5	88.52	0	0.00	87.20	5	487	1.03%
2024/07/02	0.1	85.10	6	86.00	86.00	-5.9	468	-1.26%
2024/07/01	0	0.00	5	85.92	85.60	-5	470	-1.06%
2024/06/28	0	0.00	1	84.70	85.60	-1	491	-0.20%
2024/06/27	0.1	84.20	0	0.00	83.60	0.1	503	0.02%
2024/06/26	0	0.00	0.2	85.10	84.80	-0.2	517	-0.04%
2024/06/25	0.5	83.48	1	85.10	85.10	-0.5	569	-0.09%
2024/06/24	0.2	85.10	0	0.00	84.60	0.2	567	0.04%
2024/06/21	0	0.00	1	85.70	86.10	-1	569	-0.18%
2024/06/20	4	85.70	0	0.00	85.60	4	571	0.70%
2024/06/18	2.1	85.36	10	85.48	85.30	-7.9	572	-1.38%
2024/06/17	6	86.98	3	87.00	86.50	3	566	0.53%
2024/06/14	0	0.00	2.5	84.02	83.50	-2.5	538	-0.46%
2024/06/13	4	83.10	0	0.00	82.60	4	539	0.74%
2024/06/12	5	82.10	0	0.00	81.80	5	541	0.92%
2024/06/06	0.3	82.50	2	81.90	81.90	-1.7	558	-0.30%
2024/06/05	0.1	82.90	0	0.00	82.60	0.1	552	0.02%
2024/06/04	0	82.50	2	83.30	83.10	-2	558	-0.36%
2024/06/03	1.2	82.75	0	0.00	82.70	1.2	571	0.21%
2024/05/31	5	84.62	6	82.83	82.80	-1	578	-0.17%
2024/05/30	3	84.73	2	84.00	83.60	1	575	0.17%
2024/05/29	4	85.00	5	84.74	84.60	-1	573	-0.17%
2024/05/28	0	0.00	1	85.00	84.80	-1	574	-0.17%
2024/05/24	0	0.00	1	81.60	81.80	-1	563	-0.18%
2024/05/20	3	82.20	0	0.00	82.30	3	575	0.52%
2024/05/16	0	0.00	0.2	83.50	83.30	-0.2	588	-0.03%
2024/05/14	0	0.00	1	83.10	83.30	-1	617	-0.16%
2024/05/13	0	0.00	6	82.93	82.70	-6	623	-0.96%
2024/05/10	1	82.40	1	82.30	83.70	0	627	0.00%
2024/05/09	0	0.00	10	84.50	83.10	-10	628	-1.59%
2024/05/08	0	0.00	2.1	83.45	83.50	-2.1	629	-0.33%
2024/05/07	1	83.00	2	83.20	83.30	-1	632	-0.16%
2024/05/06	0	0.00	1	82.60	83.10	-1	638	-0.16%
2024/05/03	5	81.80	0	0.00	81.60	5	639	0.78%
2024/05/02	2	82.00	0	0.00	82.40	2	647	0.31%
2024/04/29	0	0.00	0.5	82.00	81.70	-0.5	661	-0.08%
2024/04/26	0	0.00	0.5	80.30	79.90	-0.5	664	-0.08%
2024/04/25	0.5	79.80	1	79.70	79.50	-0.5	672	-0.07%
2024/04/23	0.3	78.62	1	78.90	79.30	-0.7	686	-0.10%
2024/04/22	9	78.64	2	79.00	78.30	7	700	1.00%
2024/04/19	3	80.03	1	79.90	79.90	2	698	0.29%
2024/04/18	1	83.00	3	82.83	82.00	-2	689	-0.29%
2024/04/17	1	83.30	0	0.00	83.50	1	689	0.15%
2024/04/16	2.1	82.51	3	82.00	82.00	-0.9	691	-0.13%
2024/04/15	0.2	85.00	2	84.75	84.60	-1.8	683	-0.26%
2024/04/12	2	86.25	1	86.00	85.60	1	686	0.15%
2024/04/11	2	87.55	2	87.35	86.70	0	686	0.00%
2024/04/09	0	0.00	1	87.00	86.20	-1	696	-0.14%
2024/04/08	1.1	87.47	0	0.00	87.10	1.1	696	0.16%
2024/04/03	0	0.00	1	87.80	87.90	-1	702	-0.14%
2024/04/02	3	89.57	0	0.00	89.00	3	711	0.42%
2024/04/01	1	88.20	2	88.95	88.90	-1	691	-0.14%
2024/03/29	1	87.70	1	87.60	87.00	0	681	0.00%
2024/03/28	5	88.50	12	86.58	88.50	-7	670	-1.04%
2024/03/27	5	84.10	0	0.00	84.60	5	624	0.80%
2024/03/26	5.3	84.04	2	84.00	83.90	3.3	635	0.52%
2024/03/25	1	85.70	0.5	85.30	85.20	0.5	645	0.08%
2024/03/20	0.3	84.73	1	85.00	84.20	-0.7	695	-0.10%
2024/03/19	0.2	84.80	0	0.00	84.60	0.2	712	0.03%
2024/03/18	3	85.37	3	84.92	84.90	0	724	0.00%
2024/03/14	1.1	84.55	2	84.80	84.60	-0.9	812	-0.11%
2024/03/13	2.1	84.79	1	84.60	84.60	1.1	862	0.13%
2024/03/12	0	0.00	9	85.50	86.50	-9	885	-1.02%
2024/03/11	2	85.00	0	0.00	85.00	2	902	0.22%
2024/03/08	1	84.00	1	84.40	84.30	0	927	0.00%
2024/03/07	4.1	84.65	14	85.23	84.50	-9.9	949	-1.04%
2024/03/06	5.1	86.51	0	0.00	86.40	5.1	986	0.52%
2024/03/05	2	87.50	2	87.55	87.50	0	1,128	0.00%
2024/03/01	5	88.00	0	0.00	88.30	5	1,274	0.39%
2024/02/29	0	87.80	1	87.70	87.60	-1	1,319	-0.07%
2024/02/27	1.1	87.41	1	87.50	88.00	0.1	1,356	0.01%
2024/02/26	0	0.00	1	88.50	88.60	-1	1,554	-0.06%
2024/02/23	2.1	88.13	0	0.00	87.80	2.1	1,682	0.13%
2024/02/22	3	89.37	0	0.00	89.10	3	1,752	0.17%
2024/02/21	1.1	89.21	0	0.00	89.80	1.1	1,918	0.06%
2024/02/20	1	90.20	0	0.00	89.60	1	1,931	0.05%
2024/02/19	1	90.90	1	91.40	91.00	0	1,952	0.00%
2024/02/16	2.1	90.80	3	90.87	90.80	-1	2,006	-0.05%
2024/02/05	3	86.60	5	87.26	87.40	-2	1,979	-0.10%
2024/02/02	1	88.60	0	0.00	87.90	1	1,974	0.05%
2024/02/01	1	89.00	0	88.90	88.40	1	1,978	0.05%
2024/01/30	1	90.20	0	0.00	89.20	1	1,986	0.05%
2024/01/29	2	89.95	1	91.20	90.20	1	1,990	0.05%
2024/01/26	0	0.00	2	90.65	90.50	-2	1,986	-0.10%
2024/01/25	0	89.85	0	0.00	89.40	0	1,983	0.00%
2024/01/24	0	0.00	1	91.10	91.10	-1	1,977	-0.05%
2024/01/23	2	89.90	0	0.00	89.80	2	1,979	0.10%
2024/01/19	1	87.50	0	88.40	87.80	1	1,985	0.05%
2024/01/18	2	88.60	0	0.00	88.00	2	1,982	0.10%
2024/01/17	1.1	90.43	1	88.80	88.80	0.1	1,990	0.01%
2024/01/15	3.5	91.47	4	91.50	91.50	-0.5	1,969	-0.03%
2024/01/12	2.5	91.14	2	91.00	90.70	0.5	1,978	0.03%
2024/01/11	2	91.20	1.3	91.69	91.70	0.7	1,994	0.03%
2024/01/10	1.3	91.32	4.3	91.70	91.20	-2.9	2,054	-0.14%
2024/01/09	2.1	92.49	0	0.00	91.70	2.1	2,126	0.10%
2024/01/08	5	92.96	3	92.57	92.50	2	2,132	0.09%
2024/01/05	0	0.00	0.3	93.00	93.00	-0.3	2,151	-0.01%
2024/01/04	1.1	93.97	4	92.90	92.10	-2.9	2,161	-0.14%
2024/01/03	1.1	95.01	4	94.30	94.30	-2.9	2,152	-0.14%
2024/01/02	5	98.40	6.3	97.42	96.50	-1.3	2,139	-0.06%
2023/12/29	0	97.10	1	97.60	97.60	-1	2,131	-0.05%
2023/12/28	4	97.65	0	0.00	97.20	4	2,122	0.19%
2023/12/27	2	97.35	1	97.40	97.40	1	2,108	0.05%
2023/12/26	0	97.50	0	0.00	97.40	0	2,103	0.00%
2023/12/25	2	96.65	0	0.00	96.50	2	2,102	0.10%
2023/12/21	0.1	97.20	0	0.00	96.30	0.1	2,093	0.00%
2023/12/20	1	99.00	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1.1	96.80	1	97.30	97.90	0.1	2,067	0.00%
2023/12/18	1.1	98.30	0	0.00	98.40	1.1	2,050	0.05%
2023/12/15	2	103.00	2.4	101.26	100.00	-0.4	2,035	-0.02%
2023/12/14	2	101.75	0	0.00	102.50	2	2,023	0.10%
2023/12/13	1	102.00	1	102.50	101.50	0	2,011	0.00%
2023/12/12	6	102.00	1	104.00	101.50	5	2,004	0.25%
2023/12/08	5.1	99.49	3	99.47	100.00	2.1	1,934	0.11%
2023/12/07	2	103.00	0	0.00	101.00	2	1,888	0.11%
2023/12/06	1.1	101.55	1	102.50	102.00	0.1	1,872	0.01%
2023/12/05	1	101.00	0.4	100.50	101.00	0.6	1,864	0.03%
2023/12/04	5	102.40	0	0.00	102.50	5	1,912	0.26%
2023/12/01	2.2	103.59	5	103.50	103.50	-2.8	1,899	-0.15%
2023/11/30	15.2	107.12	17.3	106.52	105.50	-2.1	1,871	-0.11%
2023/11/29	4	102.00	6	102.75	103.00	-2	1,728	-0.12%
2023/11/28	7	100.46	5	100.40	101.00	2	1,654	0.12%
2023/11/27	7	98.29	13.2	97.06	96.00	-6.2	1,586	-0.39%
2023/11/24	4	96.75	0	0.00	98.70	4	1,543	0.26%
2023/11/22	3	97.20	9	98.53	98.20	-6	1,309	-0.46%
2023/11/21	7	96.01	7	95.31	94.60	0	1,184	0.00%
2023/11/20	11.1	96.88	2	98.35	96.90	9.1	1,115	0.82%
2023/11/17	1	90.00	2	89.50	90.00	-1	955	-0.10%
2023/11/16	0	0.00	2	89.10	89.40	-2	948	-0.21%
2023/11/15	1	89.00	6.5	89.32	89.00	-5.5	927	-0.59%
2023/11/13	4	84.40	0	0.00	83.90	4	878	0.46%
2023/11/10	3	85.73	2	85.50	85.00	1	876	0.11%
2023/11/09	1	86.70	0	0.00	86.50	1	879	0.11%
2023/11/07	0	0.00	4	86.20	86.40	-4	887	-0.45%
2023/11/06	1	86.60	0	0.00	86.70	1	888	0.11%
2023/11/03	0.2	84.61	0	0.00	86.10	0.2	880	0.02%
2023/10/31	0	0.00	1	84.90	83.00	-1	877	-0.11%
2023/10/30	4	85.80	0	0.00	85.20	4	872	0.46%
2023/10/27	0	0.00	1	86.70	86.10	-1	868	-0.12%
2023/10/26	1	86.50	0	0.00	85.50	1	861	0.12%
2023/10/25	0	0.00	1	86.40	86.90	-1	868	-0.12%
2023/10/24	1.3	85.57	0	0.00	85.60	1.3	859	0.15%
2023/10/23	0	86.10	0	0.00	85.60	0	860	0.00%
2023/10/20	1	86.50	1	86.40	86.90	0	861	0.00%
2023/10/19	0	0.00	1	88.10	88.00	-1	858	-0.12%
2023/10/18	4	88.80	3	88.33	89.40	1	854	0.12%
2023/10/17	5	88.96	4.2	88.81	89.40	0.8	793	0.10%
2023/10/16	0	0.00	0.1	84.30	84.20	-0.1	720	-0.02%
2023/10/13	2.1	87.10	0	0.00	87.20	2.1	716	0.29%
2023/10/12	0.1	87.10	0	0.00	87.50	0.1	695	0.02%
2023/10/11	0.2	84.50	1	84.40	84.00	-0.8	687	-0.12%
2023/10/06	0	0.00	1	83.80	84.20	-1	696	-0.14%
2023/10/05	1	83.50	0	0.00	83.50	1	706	0.14%
2023/10/04	0	0.00	1	83.10	83.10	-1	714	-0.14%
2023/10/03	0	0.00	1	84.60	84.00	-1	737	-0.14%
2023/10/02	0	0.00	1	84.10	84.30	-1	756	-0.13%
2023/09/27	0.1	83.50	6	83.25	82.80	-6	770	-0.77%
2023/09/25	0	0.00	2	84.70	85.00	-2	806	-0.25%
2023/09/21	0	0.00	0	84.50	83.50	0	814	0.00%
2023/09/20	2	84.85	0	0.00	84.90	2	812	0.25%
2023/09/19	1.1	87.05	3	86.13	86.00	-1.9	814	-0.24%
2023/09/18	1	88.20	7.1	88.00	88.10	-6.1	810	-0.75%
2023/09/14	6	87.38	3	87.40	87.40	3	807	0.37%
2023/09/13	0.1	87.00	5	86.60	86.80	-4.9	801	-0.61%
2023/09/12	1	85.40	1	85.50	85.50	0	803	0.00%
2023/09/11	1	86.30	0	0.00	85.30	1	804	0.12%
2023/09/08	6	86.42	1	86.50	87.50	5	809	0.62%
2023/09/07	4	88.15	4	88.60	88.00	0	814	0.00%
2023/09/06	2	84.30	0	0.00	84.40	2	747	0.27%
2023/09/05	5.1	85.70	0	0.00	85.70	5.1	737	0.69%
2023/08/31	2	82.00	2	82.70	82.10	0	771	0.00%
2023/08/30	1	81.90	1	82.20	82.40	0	773	0.00%
2023/08/29	0	0.00	0.1	81.50	81.70	-0.1	777	-0.01%
2023/08/28	0	0.00	0	80.90	80.40	0	810	0.00%
2023/08/25	5	80.80	0	0.00	81.80	5	811	0.62%
2023/08/23	0.1	81.15	0	81.80	81.80	0.1	813	0.01%
2023/08/22	1	82.00	4	80.90	81.20	-3	810	-0.37%
2023/08/18	0	0.00	0.1	84.60	83.80	-0.1	805	-0.01%
2023/08/17	0.1	83.90	0	0.00	85.50	0.1	805	0.01%
2023/08/16	0	0.00	1	84.40	84.60	-1	810	-0.12%
2023/08/15	0	0.00	1	85.50	85.50	-1	920	-0.11%
2023/08/14	1.2	84.89	1	84.21	84.30	0.2	938	0.02%
2023/08/11	0.3	88.50	0	88.70	88.00	0.3	930	0.03%
2023/08/10	0	90.40	2	90.05	89.70	-2	927	-0.22%
2023/08/09	0.1	92.30	0	0.00	91.80	0.1	923	0.01%
2023/08/04	0	0.00	2	91.70	94.70	-2	949	-0.21%
2023/08/02	0.1	93.66	0	93.70	91.90	0.1	952	0.01%
2023/08/01	0.3	94.30	0	0.00	93.80	0.3	951	0.03%
2023/07/31	1	94.70	0	0.00	94.40	1	954	0.10%
2023/07/28	1	95.70	0.9	96.39	96.30	0.1	957	0.01%
2023/07/27	0.3	94.00	0	0.00	93.80	0.3	951	0.03%
2023/07/26	0	0.00	0.4	93.50	92.60	-0.4	956	-0.04%
2023/07/25	0.1	92.50	0	0.00	93.80	0.1	959	0.01%
2023/07/24	0.7	91.93	0	0.00	91.20	0.7	962	0.07%
2023/07/21	0.3	94.57	1	95.00	94.00	-0.7	963	-0.07%
2023/07/20	2.3	97.04	0	0.00	96.30	2.3	973	0.23%
2023/07/18	5	97.60	5	97.20	97.10	0	1,007	0.00%
2023/07/17	1	97.50	2	97.80	97.70	-1	1,024	-0.10%
2023/07/14	1	97.50	1	98.00	97.60	0	1,061	0.00%
2023/07/13	2	98.15	1.3	99.12	98.10	0.7	1,124	0.06%
2023/07/12	0	0.00	1	98.80	98.80	-1	1,143	-0.09%
2023/07/11	1	96.40	0	0.00	96.50	1	1,159	0.09%
2023/07/10	2	97.45	1	96.40	95.90	1	1,224	0.08%
2023/07/06	2	100.50	0	0.00	100.00	2	1,393	0.14%
2023/07/05	4	101.50	31	101.32	101.00	-27	1,420	-1.90%
2023/07/04	2	102.00	9	102.67	102.00	-7	1,414	-0.49%
2023/07/03	3.1	106.50	3	106.50	106.50	0.1	1,401	0.01%
2023/06/30	0	0.00	0.1	106.00	105.50	-0.1	1,387	-0.01%
2023/06/29	1	105.50	0	0.00	105.50	1	1,390	0.07%
2023/06/28	0	0.00	0.6	106.00	105.50	-0.6	1,407	-0.04%
2023/06/27	1	105.53	0	0.00	105.50	1	1,421	0.07%
2023/06/26	0.6	106.50	3	106.50	106.00	-2.4	1,425	-0.17%
2023/06/21	0.1	106.88	2	106.50	107.00	-1.9	1,428	-0.13%
2023/06/20	0.2	106.00	0	0.00	105.50	0.2	1,432	0.01%
2023/06/19	3	105.17	0	0.00	105.00	3	1,438	0.21%
2023/06/16	4	107.63	0.2	108.00	107.00	3.9	1,432	0.27%
2023/06/14	2	109.00	2	111.00	109.00	0	1,455	0.00%
2023/06/13	0	0.00	1	110.00	110.00	-1	1,462	-0.07%
2023/06/08	1	107.00	0	0.00	107.50	1	1,468	0.07%
2023/06/07	2	108.00	1	108.00	108.00	1	1,475	0.07%
2023/06/06	1.2	111.67	6	110.00	110.50	-4.8	1,468	-0.33%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	4	108.75	0	0.00	108.50	4	1,480	0.27%
2023/05/31	1	106.50	0	0.00	106.00	1	1,457	0.07%
2023/05/29	0	0.00	4	105.63	106.50	-4	1,464	-0.27%
2023/05/25	0	0.00	4	105.00	104.50	-4	1,487	-0.27%
2023/05/24	0	0.00	1	104.50	104.50	-1	1,533	-0.07%
2023/05/23	3	105.83	2	105.50	106.00	1	1,548	0.06%
2023/05/22	0	104.50	0	0.00	106.50	0	1,570	0.00%
2023/05/19	14.2	106.45	9	108.83	105.00	5.2	1,628	0.32%
2023/05/18	0	0.00	21	101.81	105.00	-21	1,577	-1.33%
2023/05/17	0	0.00	1	100.50	100.50	-1	1,567	-0.06%
2023/05/16	0	0.00	0	99.90	99.40	0	1,573	0.00%
2023/05/15	2	99.40	2.1	98.75	98.70	-0.1	1,581	-0.01%
2023/05/12	3	99.33	1	98.80	100.50	2	1,610	0.12%
2023/05/11	1.1	101.02	3	101.33	100.50	-2	1,694	-0.12%
2023/05/10	1	102.50	0	0.00	102.00	1	1,751	0.06%
2023/05/09	0	102.86	0	102.50	102.00	0	1,770	0.00%
2023/05/08	0	103.00	1	103.50	103.50	-1	1,788	-0.05%
2023/05/03	1	104.00	0	0.00	104.00	1	1,955	0.05%
2023/05/02	3	104.50	1	105.00	105.00	2	2,060	0.10%
2023/04/27	1	103.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	102.50	0	0.00	103.00	1	2,160	0.05%
2023/04/25	24	103.33	1.1	102.64	103.00	22.9	2,192	1.04%
2023/04/24	2	106.00	0.2	105.13	105.50	1.8	2,277	0.08%
2023/04/21	2.1	106.05	0.4	109.50	105.50	1.7	2,272	0.07%
2023/04/20	1.1	111.09	1	110.50	109.50	0.1	2,252	0.00%
2023/04/19	1	113.00	0.1	112.50	113.00	0.9	2,261	0.04%
2023/04/18	1	115.50	2	114.25	114.00	-1	2,230	-0.04%
2023/04/17	1	113.50	0	0.00	113.00	1	2,177	0.05%
2023/04/14	0.1	113.50	4	113.50	113.00	-3.9	2,170	-0.18%
2023/04/13	1	114.00	2	114.50	113.50	-1	2,158	-0.05%
2023/04/12	2	112.75	4.2	113.95	114.50	-2.2	2,102	-0.10%
2023/04/11	5	113.60	7.1	113.08	113.50	-2.1	2,065	-0.10%
2023/04/10	0	0.00	1	108.50	108.50	-1	1,944	-0.05%
2023/04/07	0	105.00	0	0.00	104.50	0	1,954	0.00%
2023/03/31	0	0.00	0.2	104.00	104.00	-0.2	1,970	-0.01%
2023/03/29	2	103.00	3.3	103.04	102.50	-1.2	2,010	-0.06%
2023/03/28	2	106.00	0	0.00	104.00	2	2,027	0.10%
2023/03/27	0	106.50	0.1	107.00	106.00	-0.1	2,040	-0.01%
2023/03/24	1	107.00	2	107.50	107.00	-1	2,084	-0.05%
2023/03/23	0.3	107.00	0	0.00	106.50	0.3	2,109	0.01%
2023/03/22	1	106.50	10	107.00	107.00	-9	2,123	-0.42%
2023/03/21	1	106.00	7	106.43	106.00	-6	2,131	-0.28%
2023/03/20	1	106.01	11	106.91	106.00	-10	2,147	-0.47%
2023/03/17	5	102.50	0	0.00	103.00	5	2,175	0.23%
2023/03/16	14.1	102.43	1.1	102.12	102.00	13	2,195	0.59%
2023/03/14	3	105.33	0	0.00	104.50	3	2,308	0.13%
2023/03/13	13	106.58	0.3	107.87	106.00	12.7	2,404	0.53%
2023/03/10	2	110.00	0	0.00	108.50	2	2,547	0.08%
2023/03/08	0	112.00	3	113.50	113.00	-3	2,672	-0.11%
2023/03/07	3	112.00	1	112.50	112.00	2	2,729	0.07%
2023/03/06	0.2	111.67	11	112.00	111.50	-10.8	2,878	-0.38%
2023/03/03	11	110.41	2	111.00	110.00	9	3,013	0.30%
2023/03/02	0	0.00	5	109.00	109.50	-5	3,217	-0.16%
2023/03/01	2	107.75	0	0.00	109.50	2	3,436	0.06%
2023/02/24	1	110.00	1	109.00	109.00	0	3,445	0.00%
2023/02/23	4	110.13	2	109.75	110.00	2	3,453	0.06%
2023/02/22	5.2	110.01	2	109.25	109.50	3.2	3,523	0.09%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	2	114.50	2	113.75	113.50	0	3,542	0.00%
2023/02/17	3	115.33	17	115.74	114.50	-14	3,544	-0.39%
2023/02/16	12.1	114.03	0	0.00	115.00	12.1	3,498	0.35%
2023/02/15	1	111.00	2	110.50	110.50	-1	3,488	-0.03%
2023/02/14	1	111.50	6	111.83	111.00	-5	3,501	-0.14%
2023/02/13	1	111.00	5	111.50	111.00	-4	3,523	-0.11%
2023/02/10	0	0.00	2	112.25	111.50	-2	3,566	-0.06%
2023/02/09	2.1	115.55	8	115.94	113.50	-5.9	3,566	-0.17%
2023/02/08	0	0.00	1	115.00	114.00	-1	3,488	-0.03%
2023/02/06	2	113.25	4	112.75	112.50	-2	3,540	-0.06%
2023/02/03	8.1	114.45	4.2	113.52	112.50	3.9	3,527	0.11%
2023/02/02	14	114.75	10	115.45	115.50	4	3,484	0.11%
2023/02/01	4	113.75	2.4	114.34	114.50	1.6	3,433	0.05%
2023/01/31	3	113.83	8	113.44	114.00	-5	3,417	-0.15%
2023/01/30	6	110.58	6	111.67	111.00	0	3,334	0.00%
2023/01/13	5	105.00	2.8	104.36	104.00	2.2	3,316	0.07%
2023/01/12	11	109.64	17.2	108.30	107.00	-6.2	3,310	-0.19%
2023/01/11	1	106.00	0.2	106.50	106.50	0.8	3,244	0.03%
2023/01/09	4	106.25	3.3	107.16	107.00	0.7	3,355	0.02%
2023/01/06	0	0.00	10	105.00	105.50	-10	3,422	-0.29%
2023/01/03	1	103.00	1	104.00	104.50	0	3,565	0.00%
2022/12/30	5.1	104.53	1	104.50	104.00	4.1	3,607	0.11%
2022/12/29	2	104.25	1	104.50	105.00	1	3,659	0.03%
2022/12/28	0.2	108.50	0	0.00	105.50	0.2	3,714	0.01%
2022/12/27	1	107.00	2	109.00	108.50	-1	3,723	-0.03%
2022/12/26	2	105.75	2	106.75	106.50	0	3,713	0.00%
2022/12/23	1	105.00	1	106.00	106.00	0	3,749	0.00%
2022/12/22	5	107.00	1	107.00	106.50	4	3,793	0.11%
2022/12/21	3	106.00	0	0.00	106.00	3	3,857	0.08%
2022/12/20	14.1	105.53	2	105.25	105.00	12.1	3,921	0.31%
2022/12/19	2.1	108.20	2	107.00	107.00	0.1	3,955	0.00%
2022/12/16	2.2	107.81	1	109.00	110.00	1.2	4,027	0.03%
2022/12/15	1	107.00	12	108.75	109.00	-11	4,055	-0.27%
2022/12/14	2	106.25	1	107.00	107.00	1	4,121	0.02%
2022/12/13	0	106.50	1	105.50	105.50	-1	4,163	-0.02%
2022/12/12	9	106.39	1	107.00	107.00	8	4,248	0.19%
2022/12/09	4	108.75	1	107.50	107.00	3	4,281	0.07%
2022/12/07	19	111.39	9	111.89	110.00	10	4,274	0.23%
2022/12/06	5	116.10	7	115.00	114.50	-2	4,241	-0.05%
2022/12/05	8	120.38	7	118.07	117.00	1	4,218	0.02%
2022/12/02	3	119.17	19	119.32	117.50	-16	4,157	-0.38%
2022/12/01	9	116.17	18	115.53	114.50	-9	4,057	-0.22%
2022/11/30	6	114.17	4	114.25	114.50	2	4,032	0.05%
2022/11/29	5	112.20	5	112.30	113.50	0	4,017	0.00%
2022/11/28	11.1	113.20	3	113.17	114.00	8.1	3,993	0.20%
2022/11/25	9	111.56	7	111.79	110.50	2	3,984	0.05%
2022/11/24	8	109.69	10	110.10	110.50	-2	3,893	-0.05%
2022/11/23	21	107.00	24	108.52	107.00	-3	3,705	-0.08%
2022/11/22	0	0.00	1	100.50	100.50	-1	3,542	-0.03%
2022/11/21	1	102.50	0	0.00	102.00	1	3,749	0.03%
2022/11/18	7	105.50	7	105.36	103.50	0	3,830	0.00%
2022/11/17	0	0.00	0.2	103.50	104.00	-0.2	3,893	-0.01%
2022/11/16	7	102.86	3	102.83	102.50	4	4,041	0.10%
2022/11/15	2	100.75	4	101.13	101.50	-2	4,106	-0.05%
2022/11/14	1	99.21	2	100.25	101.00	-1	4,501	-0.02%
2022/11/11	3	101.30	2	99.75	99.50	1	4,747	0.02%
2022/11/10	1	99.00	3	99.90	99.20	-2	4,728	-0.04%
2022/11/09	2	101.00	2	100.50	101.00	0	4,732	0.00%
2022/11/08	1	100.00	2	102.50	99.20	-1	4,748	-0.02%
2022/11/07	1	102.00	7	102.21	101.50	-6	4,759	-0.13%
2022/11/03	6	100.15	3	101.17	101.50	3	4,766	0.06%
2022/11/02	16	101.28	9	101.28	101.00	7	4,765	0.15%
2022/11/01	0	0.00	1	96.10	96.10	-1	4,714	-0.02%
2022/10/31	2	94.40	1	94.70	94.70	1	4,756	0.02%
2022/10/28	1	94.10	1	93.50	93.60	0	4,784	0.00%
2022/10/27	0	95.20	2	95.70	96.20	-2	4,854	-0.04%
2022/10/26	2	94.55	0	0.00	93.20	2	4,881	0.04%
2022/10/25	2	95.15	1	96.10	96.10	1	4,957	0.02%
2022/10/24	4	99.08	4	95.80	95.80	0	4,983	0.00%
2022/10/21	0	94.50	1	96.00	94.50	-1	5,022	-0.02%
2022/10/20	3.1	97.90	1	97.80	97.80	2.1	5,068	0.04%
2022/10/19	3	101.83	3	99.07	98.70	0	5,122	0.00%
2022/10/18	1.1	101.05	1	101.50	101.50	0.1	5,223	0.00%
2022/10/17	12	96.96	11	96.75	101.50	1	5,292	0.02%
2022/10/14	3	98.33	3	101.17	100.00	0	5,387	0.00%
2022/10/13	3	93.57	0	0.00	92.30	3	5,359	0.06%
2022/10/12	1	102.50	1	102.48	102.50	0	5,301	0.00%
2022/10/11	8	102.06	2.1	101.56	101.50	6	5,342	0.11%
2022/10/07	3	107.17	0	0.00	106.50	3	5,384	0.06%
2022/10/06	1	109.00	4	110.63	111.00	-3	5,442	-0.06%
2022/10/05	2	110.50	8.1	109.75	109.00	-6.1	5,454	-0.11%
2022/10/04	0	106.50	1.1	107.46	108.00	-1.1	5,462	-0.02%
2022/10/03	5	104.80	4	104.00	104.50	1	5,496	0.02%
2022/09/30	5	105.60	4	104.13	105.50	1	5,576	0.02%
2022/09/29	3.1	104.01	4	104.88	103.50	-1	5,658	-0.02%
2022/09/28	2	103.50	3.1	104.65	102.00	-1	5,722	-0.02%
2022/09/27	5.1	106.21	3	106.33	107.50	2.1	5,773	0.04%
2022/09/26	1	109.50	0	109.00	108.50	1	5,793	0.02%
2022/09/23	3	115.50	4.2	113.04	112.50	-1.2	5,900	-0.02%
2022/09/22	6	115.25	6	115.50	116.50	0	5,955	0.00%
2022/09/21	4.1	114.25	11	114.05	114.00	-6.9	5,995	-0.12%
2022/09/20	11	113.00	0	113.50	112.50	11	6,025	0.18%
2022/09/19	2	110.50	2	112.00	112.00	0	6,148	0.00%
2022/09/16	0	0.00	2	110.00	109.00	-2	6,178	-0.03%
2022/09/15	2.1	109.04	1.2	111.25	109.50	0.9	6,317	0.01%
2022/09/14	1.1	109.23	2	110.00	109.50	-0.9	6,459	-0.01%
2022/09/13	1.1	109.55	2	110.50	109.00	-0.9	6,555	-0.01%
2022/09/12	4	109.00	2	109.25	109.00	2	6,682	0.03%
2022/09/07	14	103.54	14.1	104.47	103.50	-0.1	7,045	0.00%
2022/09/06	2.1	110.32	4	110.50	108.50	-1.9	7,081	-0.03%
2022/09/05	11	114.77	0	0.00	112.50	11	7,186	0.15%
2022/09/02	1.4	115.72	7	117.07	117.00	-5.6	7,256	-0.08%
2022/09/01	11	118.31	7	118.43	115.00	4	7,378	0.05%
2022/08/31	1	117.00	3	116.17	116.50	-2	7,317	-0.03%
2022/08/30	0	0.00	6	115.50	116.00	-6	7,503	-0.08%
2022/08/29	7	114.07	4	114.75	114.00	3	8,022	0.04%
2022/08/26	13	120.04	14	120.61	117.50	-1	8,217	-0.01%
2022/08/25	5	118.30	3	118.33	118.00	2	8,843	0.02%
2022/08/24	6	117.01	1	118.00	117.00	5	8,976	0.06%
2022/08/23	14	115.68	21	116.50	119.00	-7	9,484	-0.07%
2022/08/22	7	113.43	2	114.50	112.00	5	9,509	0.05%
2022/08/19	14	118.14	10	118.20	116.50	4	9,487	0.04%
2022/08/18	14	111.25	30	111.60	114.50	-16	9,186	-0.17%
2022/08/17	4	105.38	4	104.50	104.50	0	9,000	0.00%
2022/08/16	1	106.00	0	0.00	105.50	1	9,067	0.01%
2022/08/15	2	108.00	2	108.25	108.00	0	9,227	0.00%
2022/08/12	2	104.25	5	106.00	106.50	-3	9,262	-0.03%
2022/08/11	1	103.98	5	103.40	102.50	-4	9,248	-0.04%
2022/08/10	0	0.00	1	101.00	100.50	-1	9,266	-0.01%
2022/08/09	0	0.00	1	102.00	102.00	-1	9,289	-0.01%
2022/08/08	3	101.33	2.1	101.76	102.00	1	9,303	0.01%
2022/08/05	1	103.50	0.2	104.25	104.50	0.8	9,291	0.01%
2022/08/04	2	101.00	2	100.00	101.50	0	9,293	0.00%
2022/08/03	7.1	100.98	8	101.21	100.00	-0.9	9,299	-0.01%
2022/08/02	5.2	102.38	1	102.50	102.00	4.2	9,268	0.04%
2022/08/01	5	105.20	4	105.50	105.50	1	9,280	0.01%
2022/07/29	6	110.17	2	110.50	111.00	4	9,384	0.04%
2022/07/28	5	111.40	4	110.50	110.00	1	9,496	0.01%
2022/07/27	2	109.25	1.3	109.58	112.50	0.7	9,425	0.01%
2022/07/26	7	107.14	1	107.50	107.50	6	9,363	0.06%
2022/07/25	13	112.50	13	112.58	112.00	0	9,297	0.00%
2022/07/22	3	111.17	4	112.50	112.50	-1	9,187	-0.01%
2022/07/21	5	109.10	5	109.70	111.00	0	9,114	0.00%
2022/07/20	1	105.50	0	0.00	106.00	1	9,007	0.01%
2022/07/19	2	104.00	1	103.50	103.50	1	8,974	0.01%
2022/07/18	0	0.00	4	104.69	106.00	-4	8,934	-0.04%
2022/07/15	1	103.50	3	103.83	103.00	-2	8,863	-0.02%
2022/07/14	3	99.97	2	101.75	103.00	1	8,786	0.01%
2022/07/13	8	99.40	7	99.11	98.80	1	8,681	0.01%
2022/07/12	6	96.05	6	94.77	94.70	0	8,629	0.00%
2022/07/11	4	100.63	2	102.50	100.00	2	8,576	0.02%
2022/07/08	20	102.75	17	101.21	101.50	3	8,535	0.04%
2022/07/07	6	98.79	7.1	98.91	100.00	-1.1	8,457	-0.01%
2022/07/06	8	99.91	5	102.40	96.20	3	8,365	0.04%
2022/07/05	11	101.22	9	102.78	103.00	2	8,297	0.02%
2022/07/04	17	102.94	5	103.20	102.50	12	8,201	0.15%
2022/07/01	174	106.91	178.2	103.98	102.50	-4.2	8,120	-0.05%	大買/大賣/
2022/06/30	7.5	109.85	4	109.50	109.50	3.5	7,972	0.04%
2022/06/29	5	114.80	6	114.83	115.50	-1	7,836	-0.01%
2022/06/28	5.3	118.71	5	117.80	116.50	0.3	7,745	0.00%
2022/06/27	8	120.38	6.2	120.33	122.00	1.8	7,680	0.02%
2022/06/24	53.2	121.10	52	121.94	120.00	1.2	7,527	0.02%
2022/06/23	6	120.92	5	118.00	120.00	1	7,435	0.01%
2022/06/22	2.3	119.01	12.1	116.10	117.00	-9.8	7,308	-0.13%
2022/06/21	1	124.00	5.3	122.09	123.50	-4.3	7,196	-0.06%
2022/06/20	3.2	121.55	4.1	121.41	118.00	-0.9	7,229	-0.01%
2022/06/17	9.2	121.78	9.1	121.84	122.00	0.1	7,118	0.00%
2022/06/16	61.7	134.47	65	133.44	125.00	-3.3	7,064	-0.05%
2022/06/15	6	130.67	5	131.30	129.00	1	7,025	0.01%
2022/06/14	1	132.00	6.5	133.04	134.00	-5.5	7,084	-0.08%
2022/06/13	1	131.50	10	131.45	132.50	-9	6,955	-0.13%
2022/06/10	63	135.61	58	135.91	133.50	5	6,900	0.07%
2022/06/09	7	134.07	5	134.80	135.50	2	6,731	0.03%
2022/06/08	12.5	134.38	10	134.20	135.50	2.5	6,649	0.04%
2022/06/07	227	143.19	217	143.06	134.00	10	6,439	0.16%	大買/大賣/
2022/06/06	9	139.83	12	139.46	139.50	-3	5,902	-0.05%
2022/06/02	86	144.08	87	144.20	138.50	-1	5,674	-0.02%
2022/06/01	175	139.00	177.4	138.24	142.00	-2.4	4,842	-0.05%	大買/大賣/
2022/05/31	279.4	132.10	316	132.21	129.50	-36.6	4,620	-0.79%	大買/大賣/
2022/05/30	118	125.95	71	125.54	128.50	47	3,995	1.18%	大買/
2022/05/27	1.5	114.00	5	115.19	117.00	-3.5	3,813	-0.09%
2022/05/26	0	0.00	4	114.13	113.00	-4	3,737	-0.11%
2022/05/25	82	116.50	83	116.53	118.00	-1	3,635	-0.03%
2022/05/24	52.5	116.50	52	115.06	115.00	0.5	3,587	0.01%
2022/05/23	170	119.06	183.2	117.39	115.00	-13.2	3,511	-0.38%	大買/大賣/
2022/05/20	24	110.35	24.2	111.49	112.50	-0.2	3,360	-0.01%
2022/05/19	2.1	109.74	1	110.00	110.50	1.1	3,287	0.03%
2022/05/18	3	110.67	0.1	110.50	109.00	3	3,250	0.09%
2022/05/17	11.1	109.50	17.2	110.26	110.00	-6.2	3,217	-0.19%
2022/05/16	2	108.50	2	110.00	108.50	0	3,219	0.00%
2022/05/13	7.1	109.14	8	108.25	107.50	-0.9	3,203	-0.03%
2022/05/12	4.1	108.26	3	108.67	107.00	1.1	3,230	0.03%
2022/05/11	1	107.50	0	109.00	108.00	1	3,274	0.03%
2022/05/10	1	106.00	1	104.50	108.50	0	3,309	0.00%
2022/05/09	2.1	106.28	1	105.50	105.00	1.1	3,310	0.03%
2022/05/06	0.2	109.00	13.4	106.72	109.00	-13.2	3,255	-0.41%
2022/05/05	6	108.25	5	109.20	109.00	1	3,061	0.03%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	0	90.00	3	90.50	91.00	-3	2,924	-0.10%
2022/04/29	13.2	91.00	30	91.56	89.90	-16.8	2,942	-0.57%
2022/04/28	6	88.84	4	88.65	88.80	2	2,956	0.07%
2022/04/27	9	88.91	10	90.51	90.30	-1	2,968	-0.03%
2022/04/25	21	100.68	0	0.00	99.50	21	2,915	0.72%
2022/04/21	1	103.01	0	0.00	103.00	1	2,937	0.03%
2022/04/20	0	102.00	0	0.00	102.50	0	2,970	0.00%
2022/04/19	0	102.00	1	103.50	101.50	-1	3,029	-0.03%
2022/04/18	1	101.00	5	102.00	101.50	-4	3,059	-0.13%
2022/04/15	2	104.01	1	105.94	103.00	1	3,093	0.03%
2022/04/14	2	105.74	8	104.88	104.50	-6	3,271	-0.18%
2022/04/13	0	0.00	4	104.38	105.50	-4	3,424	-0.12%
2022/04/12	1	100.50	2	103.00	101.50	-1	3,563	-0.03%
2022/04/11	8	104.13	1	102.50	102.00	7	4,033	0.17%
2022/04/08	10	108.45	8	109.31	107.50	2	4,669	0.04%
2022/04/07	6	106.42	3	105.33	104.50	3	4,719	0.06%
2022/04/06	2	109.50	1	110.00	110.00	1	4,726	0.02%
2022/04/01	1	110.49	0	0.00	112.00	1	4,783	0.02%
2022/03/31	3	112.83	0	0.00	111.00	3	4,789	0.06%
2022/03/30	7	114.64	5	114.30	114.00	2	4,785	0.04%
2022/03/29	1	110.50	3	112.50	112.50	-2	4,757	-0.04%
2022/03/28	3	109.67	3	110.50	110.50	0	4,781	0.00%
2022/03/25	16.2	113.80	2	113.50	112.00	14.2	4,821	0.29%
2022/03/24	5.2	115.52	7.2	115.58	115.00	-2	4,831	-0.04%
2022/03/23	70	115.93	65	116.96	115.00	5	4,821	0.10%
2022/03/22	3	114.00	5	114.30	114.50	-2	4,731	-0.04%
2022/03/21	15.2	114.23	9.1	116.55	113.50	6.2	4,698	0.13%
2022/03/18	20.1	113.48	18	113.33	114.00	2.1	4,571	0.05%
2022/03/17	32	109.03	34	109.06	112.00	-2	4,381	-0.05%
2022/03/16	3	105.83	2	105.50	105.00	1	4,250	0.02%
2022/03/15	4	107.13	6	105.92	104.50	-2	4,258	-0.05%
2022/03/14	3	104.50	1	106.00	105.00	2	4,295	0.05%
2022/03/11	0	0.00	3	106.00	105.00	-3	4,410	-0.07%
2022/03/10	4	104.50	2	105.00	105.00	2	4,433	0.05%
2022/03/09	3	101.50	0	0.00	101.50	3	4,465	0.07%
2022/03/08	1	99.80	1	100.00	99.50	0	4,506	0.00%
2022/03/04	0	105.00	0	0.00	104.00	0	4,592	0.00%
2022/03/03	0	0.00	5	106.90	107.50	-5	4,639	-0.11%
2022/02/25	1	100.50	0	0.00	100.50	1	4,707	0.02%
2022/02/24	1	101.50	0	0.00	100.00	1	4,761	0.02%
2022/02/23	1	104.00	1	103.50	105.00	0	4,784	0.00%
2022/02/22	2	103.00	10	102.50	102.50	-8	4,844	-0.17%
2022/02/17	0	0.00	1	108.00	107.50	-1	5,449	-0.02%
2022/02/16	2	109.25	1	108.51	107.50	1	5,636	0.02%
2022/02/15	0	0.00	7	107.86	105.50	-7	5,668	-0.12%
2022/02/14	5	106.30	1	106.00	106.50	4	5,841	0.07%
2022/02/11	8	110.88	12	110.63	111.00	-4	5,846	-0.07%
2022/02/10	7	108.14	5	110.10	108.00	2	5,829	0.03%
2022/02/09	0	104.00	4	105.25	107.50	-4	5,840	-0.07%
2022/02/08	0	0.00	1	102.00	102.50	-1	6,052	-0.02%
2022/02/07	2	99.30	18	100.50	100.50	-16	6,398	-0.25%
2022/01/26	5	99.72	0	0.00	99.00	5	6,524	0.08%
2022/01/25	0	102.50	1	103.00	101.00	-1	6,685	-0.01%
2022/01/24	3	101.00	2	101.50	102.50	1	7,098	0.01%
2022/01/21	7	101.00	1	101.50	101.00	6	7,381	0.08%
2022/01/20	6	103.08	1	103.00	103.00	5	7,399	0.07%
2022/01/19	0	102.13	1	104.00	104.00	-1	7,397	-0.01%
2022/01/18	2	102.00	1	102.00	101.00	1	7,460	0.01%
2022/01/17	2	103.50	4	102.00	103.50	-2	7,513	-0.03%
2022/01/14	3	98.50	0	0.00	99.50	3	7,580	0.04%
2022/01/13	2	100.75	3	100.83	101.00	-1	7,647	-0.01%
2022/01/12	3	99.67	2	101.50	98.90	1	7,684	0.01%
2022/01/11	1	101.55	0.1	102.50	101.00	0.9	7,749	0.01%
2022/01/10	2	104.50	3	104.50	104.00	-1	7,785	-0.01%
2022/01/07	15	105.90	114	104.20	103.00	-99	7,876	-1.26%	大賣/
2022/01/06	9	113.17	6	114.58	111.50	3	7,712	0.04%
2022/01/05	36	117.71	44	117.33	117.00	-8	7,612	-0.11%
2022/01/04	457.1	123.52	353	123.68	121.00	104.1	7,481	1.39%	大買/大賣/鉅額交易
2022/01/03	525	122.87	639	121.44	123.00	-114	7,037	-1.62%	大買/大賣/鉅額交易
2021/12/30	103	113.20	5	112.30	114.00	98	6,408	1.53%	大買/
2021/12/29	25	110.82	80.3	109.50	109.50	-55.3	6,357	-0.87%
2021/12/28	174	111.98	114.1	111.57	112.00	59.9	6,375	0.94%	大買/大賣/
2021/12/27	0	0.00	5	107.40	108.00	-5	6,367	-0.08%
2021/12/24	0	0.00	1	108.50	108.50	-1	6,380	-0.02%
2021/12/23	1	111.00	1	111.00	110.50	0	6,389	0.00%
2021/12/22	9	111.39	22	112.93	111.00	-13	6,403	-0.20%
2021/12/21	345	112.43	446	112.64	112.50	-101	6,376	-1.58%	大買/大賣/鉅額交易
2021/12/20	320	111.54	197	111.58	111.50	123	6,317	1.95%	大買/大賣/鉅額交易
2021/12/17	24	112.17	31	111.92	108.50	-7	6,275	-0.11%
2021/12/16	27.3	111.09	25.1	110.90	111.00	2.2	6,245	0.04%
2021/12/15	1	104.50	3	107.17	107.00	-2	6,192	-0.03%
2021/12/14	2	103.25	2	103.00	103.00	0	6,212	0.00%
2021/12/10	3	107.00	0	0.00	107.00	3	6,300	0.05%
2021/12/09	12	109.33	53	108.94	108.00	-41	6,327	-0.65%
2021/12/08	94	113.87	58	112.66	111.50	36	6,324	0.57%
2021/12/07	38	113.14	35.1	113.08	110.00	2.9	6,279	0.05%
2021/12/03	1	110.00	2	110.00	110.00	-1	6,240	-0.02%
2021/12/02	3	107.67	3	106.00	106.50	0	6,317	0.00%
2021/12/01	5	106.10	5	109.30	109.50	0	6,490	0.00%
2021/11/30	8	107.56	2	108.25	107.50	6	6,584	0.09%
2021/11/29	8	103.20	0	0.00	105.00	8	6,686	0.12%
2021/11/26	1	104.00	4	102.75	103.00	-3	7,170	-0.04%
2021/11/25	4	106.63	0	0.00	106.00	4	7,680	0.05%
2021/11/24	1.1	106.52	0	0.00	108.00	1.1	7,746	0.01%
2021/11/23	3	108.50	1	111.00	107.00	2	7,756	0.03%
2021/11/22	4.1	111.62	2	111.50	111.50	2.1	7,789	0.03%
2021/11/19	4	113.25	52.1	113.98	114.00	-48.1	7,899	-0.61%
2021/11/18	188	114.51	138	114.79	113.00	50	8,050	0.62%	大買/大賣/
2021/11/17	441	120.38	437	120.43	116.00	4	8,100	0.05%	大買/大賣/
2021/11/16	9	113.56	11	112.86	114.50	-2	7,883	-0.03%
2021/11/15	7	112.00	7.1	113.72	111.00	-0.1	7,889	0.00%
2021/11/12	0	0.00	4	108.00	110.00	-4	7,882	-0.05%
2021/11/11	38	110.57	35.1	110.87	108.00	2.9	7,990	0.04%
2021/11/10	3	107.67	4	108.88	109.50	-1	7,972	-0.01%
2021/11/09	4	106.00	6	107.00	106.50	-2	8,086	-0.02%
2021/11/08	4	108.25	2	107.50	105.00	2	8,172	0.02%
2021/11/05	202.1	110.04	205.1	110.10	109.50	-3	8,241	-0.04%	大買/大賣/
2021/11/04	414	109.50	424	109.97	114.00	-10	8,233	-0.12%	大買/大賣/
2021/11/03	8	103.88	9	105.17	104.00	-1	8,120	-0.01%
2021/11/02	17	105.38	6	103.75	103.00	11	8,208	0.13%
2021/11/01	31	108.73	114	106.89	108.50	-83	8,265	-1.00%	大賣/
2021/10/29	166	102.39	82	101.23	104.50	84	8,134	1.03%	大買/
2021/10/28	14	94.49	19	94.69	95.00	-5	8,069	-0.06%
2021/10/27	5	93.46	18	94.47	94.30	-13	8,367	-0.16%
2021/10/26	23	94.10	4	92.13	91.90	19	8,858	0.21%
2021/10/25	15	95.10	3	94.70	95.00	12	9,203	0.13%
2021/10/22	2	93.40	10	93.90	94.60	-8	9,425	-0.08%
2021/10/21	19	93.26	5	93.62	92.00	14	9,740	0.14%
2021/10/20	5	93.14	4	93.03	93.00	1	10,221	0.01%
2021/10/19	7	90.50	12	91.51	92.30	-5	10,853	-0.05%
2021/10/18	4	88.95	4	87.93	89.00	0	10,786	0.00%
2021/10/15	25	89.09	22	89.41	87.40	3	10,793	0.03%
2021/10/14	0	0.00	3	82.97	83.00	-3	11,096	-0.03%
2021/10/13	3	82.30	1	80.20	80.20	2	11,457	0.02%
2021/10/12	12	86.20	13	85.60	86.40	-1	11,491	-0.01%
2021/10/08	1	84.70	1	86.70	84.90	0	11,571	0.00%
2021/10/07	0	0.00	3	84.43	86.00	-3	11,733	-0.03%
2021/10/06	3	82.40	2	81.95	80.10	1	12,184	0.01%
2021/10/05	0	0.00	1	78.00	82.30	-1	12,470	-0.01%
2021/10/04	1	84.90	0	0.00	78.00	1	12,523	0.01%
2021/10/01	5	83.36	10	83.68	81.00	-5	12,637	-0.04%
2021/09/30	1	84.30	2	85.15	86.30	-1	12,804	-0.01%
2021/09/29	2	84.85	4.8	84.69	83.50	-2.8	13,256	-0.02%
2021/09/28	7	89.20	2.3	89.28	88.10	4.7	13,840	0.03%
2021/09/27	2	91.65	1	91.60	90.10	1	14,190	0.01%
2021/09/24	0	0.00	1.2	91.16	91.10	-1.2	14,256	-0.01%
2021/09/23	2	91.45	1	89.90	89.60	1	14,300	0.01%
2021/09/22	2	90.40	3	89.12	89.90	-1	14,379	-0.01%
2021/09/17	4	89.10	2	91.35	91.70	2	14,554	0.01%
2021/09/16	5	91.82	4.1	89.99	89.50	1	14,684	0.01%
2021/09/15	6	90.87	4	90.95	90.50	2	14,736	0.01%
2021/09/14	6	97.98	7	96.70	95.20	-1	14,778	-0.01%
2021/09/13	3	100.33	3	98.07	97.00	0	14,781	0.00%
2021/09/10	4	97.53	2.3	99.96	99.20	1.7	14,827	0.01%
2021/09/09	6	97.22	7	98.09	98.70	-1	14,969	-0.01%
2021/09/08	7	97.33	7	96.81	95.10	0	15,006	0.00%
2021/09/07	7.4	102.38	104	109.50	99.00	-96.6	15,080	-0.64%	大賣/
2021/09/06	258.2	112.52	159	112.57	107.50	99.2	15,011	0.66%	大買/大賣/
2021/09/03	146	109.65	147	108.07	107.50	-1	14,988	-0.01%	大買/大賣/
2021/09/02	58	110.14	51	110.42	106.00	7	15,287	0.05%
2021/09/01	23.2	112.58	14	112.14	112.50	9.2	15,216	0.06%
2021/08/31	332.1	105.19	342	106.28	111.50	-9.9	14,733	-0.07%	大買/大賣/
2021/08/30	5	102.40	5	101.90	101.50	0	14,232	0.00%
2021/08/27	147	100.99	143	99.03	98.00	4	14,204	0.03%	大買/大賣/
2021/08/26	10	101.32	5	100.58	100.00	5	14,209	0.04%
2021/08/25	297	104.27	295	104.23	102.50	2	14,202	0.01%	大買/大賣/
2021/08/24	213	101.47	211	102.17	102.00	2	14,278	0.01%	大買/大賣/
2021/08/23	415	100.18	542	100.04	99.90	-127	14,228	-0.89%	大買/大賣/鉅額交易
2021/08/20	187	97.54	60	97.38	96.10	127	14,188	0.90%	大買/鉅額交易
2021/08/19	21	97.38	129	98.09	93.00	-108	14,048	-0.77%	大賣/鉅額交易
2021/08/18	204	98.88	89	98.31	99.50	115	13,953	0.82%	大買/鉅額交易
2021/08/17	20	97.02	71	98.96	93.80	-51	13,857	-0.37%
2021/08/16	99	100.73	46	100.34	100.00	53	13,743	0.39%
2021/08/13	5	102.40	8	100.91	98.30	-3	13,607	-0.02%
2021/08/12	114	106.00	116	107.18	106.50	-2	13,449	-0.01%	大買/大賣/
2021/08/11	5	102.80	6	103.42	103.50	-1	13,342	-0.01%
2021/08/10	18	107.00	24	106.31	108.00	-6	13,247	-0.05%
2021/08/09	11	110.05	10	108.65	108.00	1	13,046	0.01%
2021/08/06	163	121.41	165	118.84	119.50	-2	12,877	-0.02%	大買/大賣/
2021/08/05	26	125.71	27	123.96	126.50	-1	12,733	-0.01%
2021/08/04	501	128.96	510	127.59	122.00	-9	12,643	-0.07%	大買/大賣/
2021/08/03	697	130.02	686	130.12	129.00	11	12,443	0.09%	大買/大賣/
2021/08/02	58	126.92	57	127.34	129.00	1	12,241	0.01%
2021/07/30	528	133.36	569	133.17	122.50	-41	11,960	-0.34%	大買/大賣/
2021/07/29	431	123.55	403	123.92	129.50	28	11,462	0.24%	大買/大賣/
2021/07/28	282	118.13	286	119.77	118.00	-4	11,060	-0.04%	大買/大賣/
2021/07/27	151	131.97	143	132.54	131.00	8	10,822	0.07%	大買/大賣/
2021/07/26	485	128.15	473	128.76	128.50	12	10,455	0.11%	大買/大賣/
2021/07/23	23	119.72	41.1	120.16	124.50	-18.1	9,908	-0.18%
2021/07/22	10	116.50	0	0.00	116.50	10	9,242	0.11%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	41.1	99.60	204	100.11	96.40	-162.9	9,293	-1.75%	大賣/鉅額交易
2021/07/19	435	98.09	261	98.05	100.50	174	9,196	1.89%	大買/大賣/鉅額交易
2021/07/16	9	92.58	6	92.53	91.60	3	9,152	0.03%
2021/07/15	5	91.12	0	0.00	91.70	5	9,313	0.05%
2021/07/14	10	91.19	12	88.43	92.00	-2	9,742	-0.02%
2021/07/13	411	97.31	421	97.71	90.50	-10	9,925	-0.10%	大買/大賣/
2021/07/12	122	95.06	122.5	94.80	92.10	-0.5	9,792	0.00%	大買/大賣/
2021/07/09	4	87.63	16	88.54	89.20	-12	9,648	-0.12%
2021/07/08	15	90.48	19	89.33	87.90	-4	9,818	-0.04%
2021/07/07	2	90.15	3	87.30	87.80	-1	9,891	-0.01%
2021/07/06	34.5	91.07	24	91.20	87.50	10.5	9,768	0.11%
2021/07/05	38	87.18	62	86.44	90.10	-24	9,411	-0.26%
2021/07/02	207	81.71	187	81.78	82.90	20	8,978	0.22%	大買/大賣/
2021/07/01	2	74.00	2	74.00	75.40	0	9,001	0.00%
2021/06/30	13	76.89	3	77.13	76.90	10	8,982	0.11%
2021/06/29	6	76.85	11	77.19	75.60	-5	9,002	-0.06%
2021/06/28	52	76.90	35	77.48	77.50	17	9,085	0.19%
2021/06/25	18	74.69	17	75.02	75.70	1	9,051	0.01%
2021/06/24	1	72.80	3	73.07	73.20	-2	9,138	-0.02%
2021/06/23	9	72.06	12	72.59	73.50	-3	9,158	-0.03%
2021/06/22	5	69.96	3	70.33	69.40	2	9,395	0.02%
2021/06/21	6	70.97	7	71.76	69.80	-1	9,391	-0.01%
2021/06/18	23	74.89	20	73.69	73.70	3	9,390	0.03%
2021/06/17	2	72.00	2	72.40	72.50	0	9,282	0.00%
2021/06/16	15	72.82	10	73.05	72.00	5	9,499	0.05%
2021/06/15	6	70.97	6	70.70	70.80	0	9,433	0.00%
2021/06/11	7	71.44	6	69.88	70.40	1	9,510	0.01%
2021/06/10	152	72.70	161	71.83	70.40	-9	10,042	-0.09%	大買/大賣/
2021/06/09	9	66.27	18	66.68	66.70	-9	10,067	-0.09%
2021/06/08	11	65.10	7	66.17	65.30	4	10,057	0.04%
2021/06/07	12	65.12	7	65.40	64.90	5	10,019	0.05%
2021/06/04	5	66.70	14	67.51	66.70	-9	9,968	-0.09%
2021/06/03	3	66.97	7	67.23	66.80	-4	9,928	-0.04%
2021/06/02	16	66.04	3	66.73	65.50	13	9,873	0.13%
2021/06/01	14	69.04	2	67.70	67.90	12	9,790	0.12%
2021/05/31	137	68.18	140	68.29	68.30	-3	9,589	-0.03%	大買/大賣/
2021/05/28	4	63.10	0	0.00	62.10	4	9,445	0.04%
2021/05/26	0	0.00	1	62.10	61.30	-1	9,410	-0.01%
2021/05/25	6	63.38	2	61.80	62.00	4	9,403	0.04%
2021/05/24	4	60.03	32	57.79	60.20	-28	9,372	-0.30%
2021/05/21	33	59.01	10	58.28	59.10	23	9,342	0.25%
2021/05/20	1	58.10	2	57.95	55.80	-1	9,406	-0.01%
2021/05/19	9	57.57	2	57.00	58.50	7	9,444	0.07%
2021/05/18	7	55.33	6	55.70	57.30	1	9,418	0.01%
2021/05/17	1	52.80	1	53.80	52.10	0	9,394	0.00%
2021/05/14	4	60.20	4	59.93	57.80	0	9,352	0.00%
2021/05/13	2	59.25	2	59.50	60.00	0	9,291	0.00%
2021/05/12	1	60.80	7	58.49	60.10	-6	9,227	-0.07%
2021/05/11	5	65.44	2	64.60	63.50	3	9,090	0.03%
2021/05/07	4	71.35	0	0.00	74.80	4	9,028	0.04%
2021/05/05	0	0.00	2	71.90	70.00	-2	8,999	-0.02%
2021/05/04	1	72.00	0	0.00	74.00	1	9,026	0.01%
2021/05/03	1	77.80	2	77.70	77.40	-1	9,009	-0.01%
2021/04/29	0	0.00	5	81.58	81.10	-5	9,069	-0.06%
2021/04/28	1	81.00	1	82.00	82.00	0	9,119	0.00%
2021/04/27	2	79.50	1	79.50	79.50	1	9,182	0.01%
2021/04/26	6	83.28	4	84.58	82.60	2	9,326	0.02%
2021/04/23	64	83.14	73	83.52	86.40	-9	9,285	-0.10%
2021/04/22	54	83.17	56	83.72	79.70	-2	9,037	-0.02%
2021/04/21	27	81.70	24	81.54	79.90	3	8,824	0.03%
2021/04/20	76	78.53	69	78.19	79.00	7	8,598	0.08%
2021/04/19	14	73.59	40	73.85	76.50	-26	8,132	-0.32%
2021/04/16	66	68.36	36	67.39	69.60	30	7,791	0.39%
2021/04/15	11	63.27	11	63.59	63.30	0	7,526	0.00%
2021/04/14	6	63.43	10	64.02	62.00	-4	7,463	-0.05%
2021/04/13	15	62.36	13	62.07	61.90	2	7,768	0.03%
2021/04/12	11	59.04	12.1	59.78	60.50	-1.1	7,568	-0.01%
2021/04/09	1	60.50	1	60.00	60.00	0	7,649	0.00%
2021/04/08	8.1	62.52	30	61.87	61.80	-22	7,673	-0.29%
2021/04/07	38	61.83	32	61.77	61.50	6	7,607	0.08%
2021/04/06	14	57.78	10	57.70	57.80	4	7,339	0.05%
2021/04/01	4	57.70	0	0.00	57.40	4	7,523	0.05%
2021/03/31	9	60.54	9	61.24	58.90	0	8,008	0.00%
2021/03/30	28	60.38	24	60.31	59.00	4	8,018	0.05%
2021/03/29	162.1	59.76	172	60.39	59.50	-10	8,400	-0.12%	大買/大賣/
2021/03/26	14	58.51	15	58.34	57.10	-1	8,614	-0.01%
2021/03/25	118	59.36	118	59.10	56.90	0	9,155	0.00%	大買/大賣/
2021/03/24	0	56.00	2	56.10	55.50	-2	9,500	-0.02%
2021/03/23	2	55.50	0	0.00	55.60	2	9,648	0.02%
2021/03/22	2	57.55	6	57.08	56.80	-4	9,865	-0.04%
2021/03/19	32	57.09	7	57.14	58.40	25	10,337	0.24%
2021/03/18	10	55.46	2	55.70	55.40	8	10,389	0.08%
2021/03/17	6	56.62	10	56.40	56.10	-4	10,372	-0.04%
2021/03/16	64	59.06	45	58.61	56.30	19	10,286	0.18%
2021/03/15	255	56.07	287	55.96	58.00	-32	9,652	-0.33%	大買/大賣/
2021/03/12	1	50.50	3	51.97	52.80	-2	9,297	-0.02%
2021/03/11	0	0.00	3	49.62	50.00	-3	9,257	-0.03%
2021/03/10	1	48.25	0	0.00	48.25	1	9,307	0.01%
2021/03/09	1	48.70	0.3	47.70	47.70	0.7	9,562	0.01%
2021/03/08	0	0.00	1	50.10	49.00	-1	9,592	-0.01%
2021/03/05	0	0.00	3	49.90	49.70	-3	9,684	-0.03%
2021/03/04	5	51.04	3	51.17	50.50	2	9,753	0.02%
2021/03/03	2	51.30	1	50.00	51.30	1	9,888	0.01%
2021/03/02	21	52.70	5	51.98	51.30	16	10,766	0.15%
2021/02/25	2	51.80	0	0.00	51.20	2	11,114	0.02%
2021/02/24	10	52.20	14	52.42	51.70	-4	11,160	-0.04%
2021/02/23	2	51.15	1	51.00	51.10	1	11,185	0.01%
2021/02/22	9	51.46	3	51.97	51.80	6	11,186	0.05%
2021/02/19	1	49.10	1	51.00	51.00	0	11,118	0.00%
2021/02/18	1	49.20	6	48.64	49.15	-5	11,114	-0.04%
2021/02/01	0	0.00	2	45.40	45.70	-2	12,061	-0.02%
2021/01/29	1	49.00	0	0.00	46.40	1	12,077	0.01%
2021/01/27	2	49.60	5	49.63	49.60	-3	12,100	-0.02%
2021/01/26	2	50.30	6	50.33	49.95	-4	12,120	-0.03%
2021/01/25	3	51.43	1	51.29	51.30	2	12,157	0.02%
2021/01/22	2	50.75	8.1	50.54	51.10	-6.1	12,198	-0.05%
2021/01/21	1	48.55	3.5	49.71	48.65	-2.5	12,181	-0.02%
2021/01/20	22	50.63	12	50.85	50.10	10	12,378	0.08%
2021/01/19	6.5	53.61	18	53.46	52.80	-11.5	12,384	-0.09%
2021/01/18	8	51.08	7	51.56	52.20	1	12,257	0.01%
2021/01/15	6	52.57	0	0.00	52.10	6	12,308	0.05%
2021/01/14	4	52.85	21	53.07	53.60	-17	12,316	-0.14%
2021/01/13	5	51.66	2	51.60	51.60	3	12,360	0.02%
2021/01/12	8	51.49	1	50.80	50.90	7	12,425	0.06%
2021/01/11	12	52.48	13	52.25	52.80	-1	12,655	-0.01%
2021/01/08	4	51.93	1	54.20	51.80	3	13,263	0.02%
2021/01/07	14	53.68	10	53.82	53.40	4	13,330	0.03%
2021/01/06	106	55.52	104	56.06	53.00	2	13,483	0.01%	大買/大賣/
2021/01/05	10	52.63	9	52.63	52.70	1	13,225	0.01%
2021/01/04	23	53.10	9	53.17	53.50	14	13,785	0.10%
2020/12/31	10	52.82	11	52.77	52.90	-1	14,519	-0.01%
2020/12/30	2	52.25	5	52.24	51.60	-3	14,780	-0.02%
2020/12/29	13	52.70	11	52.53	51.30	2	14,746	0.01%
2020/12/28	8	53.63	18	53.64	52.40	-10	14,743	-0.07%
2020/12/25	61	54.06	46.1	53.70	53.00	15	14,552	0.10%
2020/12/24	5	51.64	20.1	51.60	50.90	-15.1	14,081	-0.11%
2020/12/23	62	53.02	58	52.91	51.20	4	13,990	0.03%
2020/12/22	11	51.66	30	52.26	50.80	-19	13,700	-0.14%
2020/12/21	521	50.91	512	50.93	52.90	9	13,544	0.07%	大買/大賣/
2020/12/18	234	49.51	219	49.45	48.15	15	13,298	0.11%	大買/大賣/
2020/12/17	4	46.28	5	45.19	46.50	-1	13,354	-0.01%
2020/12/16	6.1	45.67	4	45.53	45.70	2.1	13,711	0.02%
2020/12/15	83	48.63	84.1	48.51	44.65	-1.1	13,772	-0.01%
2020/12/14	89	47.68	108.8	47.96	49.40	-19.8	13,220	-0.15%	大賣/
2020/12/11	2	43.98	1	44.25	44.95	1	12,873	0.01%
2020/12/10	9	44.68	7	44.25	44.70	2	12,807	0.02%
2020/12/09	4	45.59	4.1	45.60	45.35	-0.1	12,742	0.00%
2020/12/08	22.2	45.52	24.1	44.25	45.65	-2	12,656	-0.02%
2020/12/07	4	43.35	21	43.53	43.35	-17	12,547	-0.14%
2020/12/04	7	45.36	9	45.22	44.60	-2	12,490	-0.02%
2020/12/03	37	46.23	43	45.98	45.25	-6	12,427	-0.05%
2020/12/02	6	45.03	11	45.23	44.45	-5	12,171	-0.04%
2020/12/01	2	44.88	1	45.35	45.15	1	12,125	0.01%
2020/11/30	17	45.27	11	45.51	44.75	6	12,054	0.05%
2020/11/27	59	46.68	50	45.87	45.80	9	12,014	0.07%
2020/11/26	56	47.95	23.1	47.50	46.60	32.9	11,865	0.28%
2020/11/25	41	44.05	61	43.66	46.20	-20	10,989	-0.18%
2020/11/24	7	43.20	7	43.00	42.00	0	10,673	0.00%
2020/11/23	4	42.41	1	42.55	42.60	3	10,663	0.03%
2020/11/20	34	41.54	55	41.40	42.15	-21	10,739	-0.20%
2020/11/19	23	40.90	25	41.13	40.70	-2	10,697	-0.02%
2020/11/18	16	40.68	15	40.91	40.55	1	10,809	0.01%
2020/11/17	17	40.81	12	41.43	40.70	5	10,776	0.05%
2020/11/16	14	41.22	6	41.78	41.05	8	10,733	0.07%
2020/11/13	23	42.60	19	42.87	42.05	4	10,637	0.04%
2020/11/12	37	43.70	33	43.23	42.55	4	10,542	0.04%
2020/11/11	20	42.54	14	42.45	42.50	6	10,249	0.06%
2020/11/10	21	42.37	25	42.80	42.25	-4	10,302	-0.04%
2020/11/09	12	42.92	13	43.09	43.80	-1	10,155	-0.01%
2020/11/06	2	41.35	1	41.50	40.80	1	9,901	0.01%
2020/11/05	23	40.78	22	40.93	41.00	1	9,856	0.01%
2020/11/04	29	40.44	28	40.18	40.30	1	9,819	0.01%
2020/11/03	38	40.00	36	39.81	40.50	2	9,778	0.02%
2020/11/02	4	39.28	9	39.22	38.95	-5	9,719	-0.05%
2020/10/30	18	41.21	16	41.77	40.10	2	9,624	0.02%
2020/10/29	14	40.96	18	40.90	41.00	-4	9,536	-0.04%
2020/10/28	34	42.82	30	42.53	42.20	4	9,447	0.04%
2020/10/27	17	41.57	15	41.50	42.30	2	9,165	0.02%
2020/10/26	16	41.33	20	41.39	40.95	-4	9,050	-0.04%
2020/10/23	5	42.12	3	41.85	41.20	2	8,939	0.02%
2020/10/22	13	41.85	12	41.70	41.50	1	8,835	0.01%
2020/10/21	25.1	43.53	29	43.64	42.55	-3.9	8,719	-0.04%
2020/10/20	2	43.00	5	42.74	42.30	-3	8,530	-0.04%
2020/10/19	22	42.45	20	42.85	43.20	2	8,423	0.02%
2020/10/16	60	45.66	66	45.90	41.40	-6	8,114	-0.07%
2020/10/15	15	43.72	3	43.40	43.65	12	7,442	0.16%
2020/10/14	168	43.97	173.1	44.15	43.70	-5.1	7,267	-0.07%	大買/大賣/
2020/10/13	81	43.56	66	43.90	44.05	15	7,006	0.21%
2020/10/12	57	44.02	68	43.88	43.00	-11	6,678	-0.16%
2020/10/08	14	40.36	13	40.54	41.20	1	6,058	0.02%
2020/10/07	4	37.33	26	38.75	39.35	-22	5,172	-0.43%
2020/10/06	107	35.29	95	35.28	35.80	12	4,764	0.25%	大買/
2020/10/05	10	33.73	9	34.53	35.30	1	4,679	0.02%
2020/09/30	14	33.06	11	32.81	33.50	3	4,562	0.07%
2020/09/29	11	33.62	2	32.85	32.55	9	4,516	0.20%
2020/09/28	2	34.50	0	0.00	34.30	2	4,508	0.04%
2020/09/25	8	35.86	8	34.10	34.60	0	4,452	0.00%
2020/09/24	8	36.56	12	36.71	36.30	-4	4,221	-0.09%
2020/09/23	28	36.48	25	36.70	36.25	3	3,918	0.08%
2020/09/22	36.1	35.71	35	36.00	37.10	1.1	3,531	0.03%
2020/09/21	40	34.02	45	34.37	35.35	-5	2,783	-0.18%
2020/09/18	121	31.91	132	31.83	32.15	-11	2,251	-0.49%	大買/大賣/
2020/09/16	2	28.80	0	0.00	28.80	2	1,923	0.10%
2020/09/09	0	0.00	3	28.70	29.15	-3	1,939	-0.15%
2020/09/07	2	29.00	0	0.00	29.05	2	1,936	0.10%
2020/09/03	2	30.55	6	30.55	29.95	-4	1,944	-0.21%
2020/09/02	5	30.16	1	30.55	30.75	4	2,006	0.20%
2020/08/31	0	0.00	124	29.52	29.30	-124	1,989	-6.23%	大賣/鉅額交易
2020/08/28	4	30.11	2	30.28	30.00	2	1,961	0.10%
2020/08/27	12	30.81	7	30.39	30.95	5	1,923	0.26%
2020/08/26	2	30.25	7.1	30.38	31.45	-5.1	1,811	-0.28%
2020/08/25	84	29.27	15	29.05	29.20	69	1,644	4.20%
2020/08/24	53	29.43	4	28.85	29.80	49	1,579	3.10%
2020/08/21	1	26.80	0	0.00	27.10	1	1,425	0.07%
2020/08/20	0	0.00	10	26.00	26.50	-10	1,416	-0.71%
2020/08/18	1	28.75	0	0.00	28.70	1	1,388	0.07%
2020/08/14	26	30.38	21	30.13	29.90	5	1,341	0.37%
2020/08/13	2	29.18	2	29.18	29.45	0	1,194	0.00%
2020/08/10	0	0.00	1	29.25	28.40	-1	1,138	-0.09%
2020/08/07	1	28.80	0	0.00	28.80	1	1,139	0.09%
2020/07/14	0	0.00	21	28.59	27.90	-21	1,103	-1.90%
2020/07/13	0	0.00	1	28.65	28.70	-1	1,094	-0.09%
2020/07/10	0	0.00	1	28.70	28.30	-1	1,094	-0.09%
2020/07/09	2	30.03	2	29.95	29.60	0	1,080	0.00%
2020/07/08	0	0.00	1	29.40	29.65	-1	1,060	-0.09%
2020/07/07	21	29.85	31	31.08	29.55	-10	1,044	-0.96%
2020/07/06	86	30.41	72	30.39	30.60	14	943	1.48%
2020/07/03	2	29.25	3	29.18	29.30	-1	887	-0.11%
2020/07/02	19	29.10	3	29.18	29.10	16	864	1.85%
2020/07/01	2	28.70	2	28.80	28.80	0	846	0.00%
2020/06/29	1	28.70	1	29.30	28.80	0	801	0.00%
2020/06/24	2	28.75	2	28.65	29.05	0	774	0.00%
2020/06/19	0	0.00	4	27.78	28.15	-4	717	-0.56%
2020/06/15	2	26.45	2	27.65	26.45	0	675	0.00%
2020/06/11	3	28.75	1	28.65	27.30	2	667	0.30%
2020/06/10	1	27.95	0	0.00	28.20	1	651	0.15%
2020/06/09	1	28.65	0	0.00	28.75	1	650	0.15%
2020/06/08	2	28.40	1	28.45	29.05	1	558	0.18%
2020/06/04	2	25.85	2	25.80	25.95	0	501	0.00%
2020/06/03	3	25.55	3	25.58	25.40	0	490	0.00%
2020/05/26	8	25.51	10	25.70	25.25	-2	479	-0.42%
2020/05/25	5	25.41	3	25.50	25.65	2	469	0.43%
2020/05/13	0	0.00	3	25.70	25.80	-3	456	-0.66%
2020/05/11	3	25.60	2	25.30	25.45	1	445	0.22%
2020/05/08	3	25.48	1	25.45	25.40	2	441	0.45%
2020/05/07	4	25.30	4	25.40	25.70	0	435	0.00%
2020/05/06	0	0.00	1	24.70	24.35	-1	413	-0.24%
2020/05/05	1	24.60	1	24.65	24.60	0	410	0.00%
2020/04/28	2	22.35	0	0.00	22.30	2	405	0.49%
2020/04/21	0	0.00	1	21.10	20.85	-1	410	-0.24%
2020/04/14	0	0.00	2	20.80	20.80	-2	390	-0.51%
2020/04/09	0	20.15	0	0.00	20.20	0	400	0.00%
2020/04/06	0	0.00	2	18.20	18.20	-2	399	-0.50%
2020/03/27	0	0.00	1	17.85	17.95	-1	424	-0.24%
2020/03/17	2	17.00	0	0.00	16.90	2	631	0.32%
2020/03/12	2	24.00	0	0.00	22.10	2	793	0.25%
2020/03/11	0	0.00	2	25.00	24.50	-2	835	-0.24%
2020/03/09	4	25.10	0	0.00	24.60	4	827	0.48%
2020/03/06	0	0.00	5	25.64	25.65	-5	821	-0.61%
2020/03/05	0	0.00	5	26.12	26.05	-5	820	-0.61%
2020/03/04	6	26.16	1	26.30	26.20	5	816	0.61%
2020/02/27	3	25.50	1	25.10	25.10	2	809	0.25%
2020/02/26	0	0.00	1	26.10	25.95	-1	806	-0.12%
2020/02/25	1	25.80	0	0.00	26.30	1	805	0.12%
2020/02/24	0	0.00	1	26.50	26.35	-1	804	-0.12%
2020/02/20	13	28.08	12	27.71	27.15	1	800	0.12%
2020/02/17	1	26.45	1	26.50	26.05	0	774	0.00%
2020/02/14	0	0.00	1	26.20	26.25	-1	772	-0.13%
2020/02/12	1	25.75	1	25.25	25.75	0	772	0.00%
2020/02/11	1	25.25	0	0.00	25.20	1	770	0.13%
2020/02/06	0	0.00	1	26.15	26.15	-1	777	-0.13%
2020/02/04	2	24.50	2	24.90	25.10	0	782	0.00%
2020/02/03	0	24.10	1	23.60	24.00	-1	784	-0.13%
2020/01/31	1	25.10	0	0.00	25.70	1	788	0.13%
2020/01/30	1	26.20	0	0.00	25.45	1	799	0.13%
2020/01/14	0	0.00	2	28.75	28.60	-2	940	-0.21%
2020/01/10	0	0.00	2	28.50	28.50	-2	942	-0.21%
2020/01/09	0	28.30	0	0.00	28.30	0	945	0.00%
2020/01/07	2	28.40	1	28.50	28.55	1	983	0.10%
2020/01/06	5	28.85	5	28.85	28.65	0	982	0.00%
2019/12/30	1	30.15	10	30.00	30.05	-9	974	-0.92%
2019/12/27	2	30.90	2	30.60	30.05	0	968	0.00%
2019/12/26	5	30.24	11	30.12	30.05	-6	955	-0.63%
2019/12/25	1	30.00	0	0.00	30.15	1	953	0.10%
2019/12/24	0	0.00	1	30.20	29.60	-1	957	-0.10%
2019/12/23	1	30.15	1	30.05	29.90	0	951	0.00%
2019/12/20	1	30.40	0	0.00	30.25	1	948	0.11%
2019/12/19	0	0.00	3	30.20	30.40	-3	944	-0.32%
2019/12/18	5	30.55	1	30.75	30.05	4	941	0.42%
2019/12/17	3	31.52	17	32.52	30.90	-14	924	-1.51%
2019/12/16	2	30.03	1	30.65	30.50	1	867	0.12%
2019/12/12	0	0.00	1	29.50	29.45	-1	803	-0.12%
2019/12/11	1	29.55	1	29.85	29.85	0	797	0.00%
2019/12/10	5	29.36	11	29.52	29.70	-6	786	-0.76%
2019/12/09	5	29.80	4	29.73	29.20	1	685	0.15%
2019/12/06	6	28.70	8	29.31	30.15	-2	607	-0.33%
2019/11/28	2	27.80	2	27.93	27.85	0	571	0.00%
2019/11/22	2	27.45	0	0.00	27.55	2	600	0.33%
2019/11/14	0	0.00	1	27.60	27.60	-1	702	-0.14%
2019/11/12	1	27.90	0	0.00	28.20	1	704	0.14%
2019/11/07	5	28.78	5	28.96	28.50	0	702	0.00%
2019/11/06	1	29.75	1	29.50	29.10	0	695	0.00%
2019/11/01	2	29.45	2	29.45	29.60	0	692	0.00%
2019/10/31	0	0.00	4	29.23	29.10	-4	691	-0.58%
2019/10/30	6	29.98	5	30.10	29.80	1	686	0.15%
2019/10/28	8	31.08	5	31.32	30.60	3	667	0.45%
2019/10/25	2	29.70	5	30.20	30.50	-3	613	-0.49%
2019/10/23	5	29.87	4	29.56	29.25	1	566	0.18%
2019/10/22	6	28.77	8	28.79	29.20	-2	577	-0.35%
2019/10/21	0	0.00	1	28.20	28.60	-1	568	-0.18%
2019/10/16	11	28.75	9	28.98	28.20	2	587	0.34%
2019/10/14	0	0.00	2	28.05	28.00	-2	638	-0.31%
2019/10/09	2	27.75	4	27.70	27.60	-2	637	-0.31%
2019/10/08	16	28.58	12	28.68	27.85	4	637	0.63%
2019/10/04	0	0.00	1	28.10	28.00	-1	627	-0.16%
2019/10/02	4	27.93	2	27.98	27.75	2	633	0.32%
2019/09/24	0	0.00	1	28.95	28.90	-1	630	-0.16%
2019/09/20	1	28.95	3	29.03	28.80	-2	619	-0.32%
2019/09/19	3	29.10	2	29.23	29.20	1	610	0.16%
2019/09/18	1	27.75	0	0.00	27.85	1	544	0.18%
2019/09/16	1	27.40	0	0.00	27.35	1	564	0.18%
2019/09/12	0	0.00	1	27.60	27.70	-1	566	-0.18%
2019/09/11	0	0.00	1	27.60	27.70	-1	568	-0.18%
2019/09/09	8	29.33	8	29.52	28.95	0	574	0.00%
2019/09/05	1	29.20	0	0.00	29.10	1	561	0.18%
2019/09/02	0	0.00	1	29.20	29.10	-1	563	-0.18%
2019/08/29	1	28.65	0	0.00	28.65	1	556	0.18%
2019/08/27	7	28.51	8	28.55	28.80	-1	541	-0.18%
2019/08/22	1	28.90	0	0.00	28.70	1	536	0.19%
2019/08/20	11	29.24	11	29.54	29.40	0	509	0.00%
2019/08/19	4	28.19	4	28.25	28.20	0	445	0.00%
2019/08/05	1	26.80	0	0.00	26.65	1	450	0.22%
2019/08/02	0	0.00	2	27.45	27.00	-2	453	-0.44%
2019/07/26	3	29.20	0	0.00	29.15	3	456	0.66%
2019/07/25	0	0.00	4	29.35	29.40	-4	480	-0.83%
2019/07/24	4	30.30	0	0.00	29.50	4	472	0.85%
2019/07/19	12	28.90	0	0.00	28.90	12	430	2.79%
2019/07/17	2	29.25	0	0.00	29.25	2	421	0.47%
2019/07/16	4	28.96	6	29.06	29.80	-2	396	-0.51%
2019/07/15	1	26.90	0	0.00	27.10	1	340	0.29%
2019/07/09	1	26.75	0	0.00	26.90	1	449	0.22%
2019/07/08	2	27.40	5	27.34	27.15	-3	452	-0.66%
2019/07/05	0	0.00	1	26.90	27.05	-1	447	-0.22%
2019/07/04	1	27.10	0	0.00	26.80	1	448	0.22%
2019/07/02	2	26.83	1	26.75	26.90	1	456	0.22%
2019/06/25	0	0.00	2	26.23	26.15	-2	461	-0.43%
2019/06/24	4	26.58	4	26.79	26.35	0	461	0.00%
2019/06/18	5	26.34	3	26.50	25.65	2	453	0.44%
2019/06/14	0	0.00	5	25.15	25.10	-5	447	-1.12%
2019/06/12	2	25.30	2	25.45	25.45	0	462	0.00%
2019/06/11	0	0.00	1	25.05	25.05	-1	463	-0.22%
2019/06/10	9	25.10	4	25.20	25.15	5	468	1.07%
2019/06/06	1	24.60	0	0.00	24.40	1	465	0.21%
2019/05/28	0	0.00	1	23.90	23.95	-1	486	-0.21%
2019/05/23	1	24.40	0	0.00	24.15	1	528	0.19%
2019/05/15	0	0.00	1	25.70	26.05	-1	659	-0.15%
2019/05/14	1	24.40	1	25.35	25.65	0	680	0.00%
2019/05/13	1	25.75	0	0.00	25.60	1	704	0.14%
2019/05/10	0	0.00	1	27.35	26.90	-1	708	-0.14%
2019/05/09	3	27.80	0	0.00	27.10	3	709	0.42%
2019/05/06	1	29.10	0	0.00	28.80	1	716	0.14%
2019/05/02	4	29.05	4	29.26	29.75	0	722	0.00%
2019/04/23	1	29.50	0	0.00	29.65	1	834	0.12%
2019/04/18	2	30.25	3	31.10	30.20	-1	835	-0.12%
2019/04/17	14	31.55	1	31.65	31.30	13	832	1.56%
2019/04/16	0	0.00	9	29.50	31.30	-9	777	-1.16%
2019/04/15	0	0.00	1	29.55	29.40	-1	750	-0.13%
2019/04/09	0	0.00	1	30.15	30.10	-1	800	-0.12%
2019/03/28	7	29.27	0	0.00	29.35	7	828	0.85%
2019/03/27	1	29.05	0	0.00	29.30	1	849	0.12%
2019/03/26	2	29.23	1	29.30	29.00	1	870	0.11%
2019/03/18	0	0.00	3	29.80	29.95	-3	1,097	-0.27%
2019/03/12	0	30.90	0	0.00	30.80	0	1,268	0.00%
2019/03/11	0	0.00	1	31.30	30.90	-1	1,289	-0.08%
2019/03/08	0	0.00	2	31.20	31.15	-2	1,327	-0.15%
2019/03/06	0	0.00	2	32.40	32.40	-2	1,375	-0.15%
2019/03/05	0	0.00	2	32.55	32.30	-2	1,442	-0.14%
2019/03/04	12	32.49	7	32.50	32.50	5	1,526	0.33%
2019/02/27	2	31.58	0	0.00	31.70	2	1,533	0.13%
2019/02/25	3	32.85	3	33.05	32.90	0	1,600	0.00%
2019/02/20	1	33.00	1	32.85	32.95	0	1,597	0.00%
2019/02/19	4	33.94	11	33.93	33.25	-7	1,593	-0.44%
2019/02/18	2	33.33	0	0.00	33.25	2	1,597	0.13%
2019/02/15	1	32.20	0	0.00	33.05	1	1,587	0.06%
2019/02/14	11	33.59	6	33.79	32.95	5	1,575	0.32%
2019/02/13	0	0.00	27	32.08	32.10	-27	1,523	-1.77%
2019/01/28	0	0.00	2	31.05	31.00	-2	1,525	-0.13%
2019/01/25	1	30.90	0	0.00	30.95	1	1,537	0.07%
2019/01/23	2	31.05	2	31.15	30.80	0	1,557	0.00%
2019/01/22	0	0.00	2.4	30.74	30.65	-2.4	1,554	-0.15%
2019/01/21	31	31.39	22	31.37	31.00	9	1,553	0.58%
2019/01/18	27	31.09	18	31.19	31.10	9	1,541	0.58%
2019/01/17	3	30.48	0	0.00	30.20	3	1,501	0.20%
2019/01/16	15	30.83	7	30.79	30.70	8	1,499	0.53%
2019/01/15	5	30.28	5	30.52	30.30	0	1,479	0.00%
2019/01/14	0	0.00	8	29.64	29.25	-8	1,457	-0.55%
2019/01/11	0	0.00	2	30.45	29.70	-2	1,462	-0.14%
2019/01/10	1	30.05	12	30.24	30.25	-11	1,457	-0.75%
2019/01/09	0	0.00	2	30.45	30.20	-2	1,464	-0.14%
2019/01/08	2	30.30	0	0.00	30.30	2	1,463	0.14%
2019/01/07	2	30.33	0	0.00	30.15	2	1,470	0.14%
2019/01/04	3	29.13	2	29.03	30.15	1	1,485	0.07%
2019/01/03	1	30.15	1	30.50	30.15	0	1,482	0.00%
2019/01/02	1	30.65	2	30.75	30.60	-1	1,511	-0.07%
2018/12/28	8	30.91	3	30.72	30.95	5	1,520	0.33%
2018/12/27	0	0.00	1	30.25	29.85	-1	1,528	-0.07%
2018/12/26	2	30.85	2	30.85	29.50	0	1,541	0.00%
2018/12/25	1	29.85	1	29.75	30.15	0	1,534	0.00%
2018/12/24	0	0.00	1	30.10	30.60	-1	1,552	-0.06%
2018/12/22	1	30.00	0	0.00	30.00	1	1,557	0.06%
2018/12/21	5.1	29.41	5	30.00	30.25	0.1	1,574	0.01%
2018/12/20	1.1	30.26	2	30.25	29.35	-0.9	1,603	-0.06%
2018/12/19	13	31.09	0	0.00	30.90	13	1,633	0.80%
2018/12/18	2	32.08	3	32.22	31.65	-1	1,701	-0.06%
2018/12/17	2	33.07	1	33.00	32.85	1	1,690	0.06%
2018/12/14	4	33.11	1	33.25	33.10	3	1,685	0.18%
2018/12/13	18	34.73	17	34.65	34.05	1	1,671	0.06%
2018/12/12	24	34.09	25	34.33	34.75	-1	1,598	-0.06%
2018/12/11	2	31.85	2	31.90	31.60	0	1,497	0.00%
2018/12/07	7	32.24	6	32.58	31.95	1	1,514	0.07%
2018/12/06	3	32.17	5	31.77	31.00	-2	1,502	-0.13%
2018/12/05	23	33.50	21	33.65	33.65	2	1,477	0.14%
2018/12/04	0.1	32.80	0	0.00	32.80	0.1	1,404	0.01%
2018/12/03	0.1	33.40	7	33.32	33.40	-6.9	1,405	-0.49%
2018/11/30	1	32.50	1	32.65	32.15	0	1,372	0.00%
2018/11/29	8	32.18	4	32.56	31.60	4	1,357	0.29%
2018/11/28	7	32.68	9	32.36	32.40	-2	1,331	-0.15%
2018/11/27	13	31.54	11	31.28	31.50	2	1,287	0.16%
2018/11/26	5	29.76	4	30.03	29.80	1	1,218	0.08%
2018/11/22	5	31.02	3	31.78	29.60	2	1,286	0.16%
2018/11/21	6	29.45	6	29.60	30.60	0	1,252	0.00%
2018/11/20	3	30.00	1	30.00	29.30	2	1,267	0.16%
2018/11/16	1	29.05	1	29.40	29.00	0	1,281	0.00%
2018/11/15	1	29.60	7	29.42	29.15	-6	1,293	-0.46%
2018/11/14	1	29.15	1	28.60	28.55	0	1,273	0.00%
2018/11/13	1	28.15	1	28.80	28.70	0	1,296	0.00%
2018/11/12	2	28.83	2	29.23	28.75	0	1,364	0.00%
2018/11/09	1	29.00	3	29.37	29.00	-2	1,384	-0.14%
2018/11/08	2	29.65	3	30.05	29.30	-1	1,407	-0.07%
2018/11/07	10	30.04	5	29.85	30.25	5	1,430	0.35%
2018/11/06	8	30.95	2	30.10	29.15	6	1,493	0.40%
2018/11/05	1	30.25	3	30.13	30.50	-2	1,550	-0.13%
2018/11/02	3	30.25	3	30.17	29.90	0	1,565	0.00%
2018/11/01	3	29.82	1	29.05	29.65	2	1,568	0.13%
2018/10/31	1	28.70	5	28.67	28.70	-4	1,633	-0.24%
2018/10/22	0	0.00	3	31.00	31.20	-3	1,887	-0.16%
2018/10/18	0	0.00	1	31.20	31.20	-1	2,077	-0.05%
2018/10/16	0	0.00	4	31.40	31.05	-4	2,333	-0.17%
2018/10/15	0	0.00	1	30.15	30.45	-1	2,398	-0.04%
2018/10/12	2	30.10	0	0.00	30.10	2	2,461	0.08%
2018/10/09	1	31.70	1	31.60	33.00	0	2,962	0.00%
2018/10/05	4	33.78	4	34.84	33.40	0	3,160	0.00%
2018/10/04	1	38.55	4	37.60	37.10	-3	3,165	-0.09%
2018/09/28	5	39.70	3	39.35	39.30	2	3,492	0.06%
2018/09/27	2	40.45	2	40.60	39.05	0	3,610	0.00%
2018/09/26	6	40.38	9	40.06	39.60	-3	3,666	-0.08%
2018/09/25	12	40.44	15	40.62	41.50	-3	3,821	-0.08%
2018/09/21	1	37.20	0	0.00	37.75	1	3,845	0.03%
2018/09/14	2	38.30	2	39.15	39.35	0	4,098	0.00%
2018/09/13	4	37.90	2	38.03	37.85	2	4,110	0.05%
2018/09/12	2	37.20	1	36.65	37.25	1	4,137	0.02%
2018/09/11	1	36.90	2	36.80	37.90	-1	4,169	-0.02%
2018/09/10	1	38.10	1	36.85	36.25	0	4,208	0.00%
2018/09/07	0	0.00	1	38.90	38.60	-1	4,273	-0.02%
2018/09/04	2	41.50	2	41.98	42.00	0	5,423	0.00%
2018/09/03	2	41.73	1	41.35	41.35	1	5,702	0.02%
2018/08/29	3	43.52	4	43.78	42.95	-1	6,248	-0.02%
2018/08/28	2	42.78	0	0.00	42.20	2	6,247	0.03%
2018/08/24	1	41.35	4	40.43	40.70	-3	6,352	-0.05%
2018/08/23	1	41.60	1	42.20	41.75	0	6,603	0.00%
2018/08/22	2	43.85	0	0.00	42.00	2	6,918	0.03%
2018/08/21	1	42.15	1	43.30	43.30	0	7,130	0.00%
2018/08/20	2	41.43	2	42.03	42.30	0	7,321	0.00%
2018/08/17	4	43.98	6	44.07	42.60	-2	7,522	-0.03%
2018/08/16	3	41.90	3	42.73	42.40	0	7,599	0.00%
2018/08/15	4	42.11	1	42.20	42.00	3	7,619	0.04%
2018/08/14	6	42.53	1	43.50	43.30	5	7,595	0.07%
2018/08/13	6	41.44	5	41.84	42.30	1	7,567	0.01%
2018/08/10	9	44.17	4	44.53	43.55	5	7,510	0.07%
2018/08/09	3	46.85	5	47.25	46.30	-2	7,426	-0.03%
2018/08/08	3	47.27	0	0.00	46.65	3	7,409	0.04%
2018/08/07	7	48.26	2	48.45	47.60	5	7,390	0.07%
2018/08/03	1	45.00	0	0.00	46.80	1	7,306	0.01%
2018/08/02	18	46.69	4	46.11	46.00	14	7,270	0.19%
2018/08/01	1	48.50	1	48.45	47.80	0	7,235	0.00%
2018/07/31	5	47.72	0	0.00	47.55	5	7,208	0.07%
2018/07/30	10	48.96	0	0.00	48.40	10	7,157	0.14%
2018/07/27	5	50.42	1	51.00	50.40	4	7,101	0.06%
2018/07/26	14	50.50	25	51.39	50.10	-11	7,045	-0.16%
2018/07/25	5	48.84	13	49.81	50.50	-8	6,913	-0.12%
2018/07/24	19	51.04	17	51.54	50.50	2	6,842	0.03%
2018/07/23	11	46.81	12	47.20	48.50	-1	6,648	-0.02%
2018/07/20	22	47.10	19	47.97	46.90	3	6,582	0.05%
2018/07/19	6	48.24	4	48.90	48.80	2	6,510	0.03%
2018/07/18	31	49.02	13	49.03	48.90	18	6,452	0.28%
2018/07/17	66	53.20	57	52.72	50.40	9	6,275	0.14%
2018/07/16	12	54.02	38.1	54.24	55.50	-26.1	5,936	-0.44%
2018/07/13	18	50.16	14	50.88	50.50	4	5,845	0.07%
2018/07/12	7	49.24	9	49.68	50.20	-2	5,792	-0.03%
2018/07/11	7	49.37	9	50.19	48.90	-2	5,753	-0.03%
2018/07/10	3	48.83	2	49.53	49.85	1	5,666	0.02%
2018/07/09	18	48.52	6	48.98	47.80	12	5,599	0.21%
2018/07/06	5	45.30	12	47.23	48.50	-7	5,498	-0.13%
2018/07/05	28	49.20	14	47.90	47.00	14	5,368	0.26%
2018/07/04	5	51.47	0	0.00	51.00	5	5,239	0.10%
2018/07/03	13	53.81	29	54.64	53.00	-16	5,140	-0.31%
2018/07/02	17	52.32	13	52.10	52.00	4	4,934	0.08%
2018/06/29	2	53.95	2	53.95	53.70	0	4,820	0.00%
2018/06/28	1	52.20	3	51.90	52.40	-2	4,759	-0.04%
2018/06/27	2	50.80	14	50.30	49.60	-12	4,706	-0.25%
2018/06/26	4	47.65	6	47.56	49.00	-2	4,633	-0.04%
2018/06/25	12	47.36	1	48.75	46.75	11	4,586	0.24%
2018/06/22	4	51.08	0	0.00	50.00	4	4,543	0.09%
2018/06/21	0	0.00	2	54.55	54.80	-2	4,510	-0.04%
2018/06/20	6	51.62	3	49.28	52.50	3	4,481	0.07%
2018/06/19	11	53.77	11	53.95	53.20	0	4,440	0.00%
2018/06/15	14	57.09	14	57.14	57.50	0	4,426	0.00%
2018/06/14	84	58.01	97	58.15	60.20	-13	4,339	-0.30%
2018/06/13	72	56.87	50	55.97	55.50	22	3,971	0.55%
2018/06/12	60	54.91	42.1	55.15	56.50	17.9	3,542	0.51%
2018/06/11	36	49.98	36	50.26	51.40	0	3,159	0.00%
2018/06/08	25	45.78	19	46.37	46.80	6	2,873	0.21%
2018/06/07	2	42.25	6	41.18	42.55	-4	2,515	-0.16%
2018/06/06	1	39.40	0	0.00	38.70	1	2,331	0.04%
2018/06/05	6	37.82	22	37.79	38.05	-16	2,288	-0.70%
2018/06/04	8	40.28	1	39.55	39.20	7	2,223	0.31%
2018/06/01	2	39.15	6	39.08	38.80	-4	2,159	-0.19%
2018/05/31	18	41.82	7	41.57	39.05	11	2,106	0.52%
2018/05/30	32	38.67	23	38.53	40.00	9	1,838	0.49%
2018/05/29	6	37.33	14	37.95	36.80	-8	1,516	-0.53%
2018/05/28	12	35.71	9.3	35.75	36.50	2.7	1,287	0.21%
2018/05/25	17	33.24	9	33.95	34.00	8	1,087	0.74%
2018/05/24	6	30.69	6	30.82	32.20	0	863	0.00%
2018/05/18	0	0.00	1	27.45	27.25	-1	687	-0.15%
2018/05/16	1	26.70	0	0.00	26.70	1	680	0.15%
2018/05/08	2	26.40	0	0.00	27.25	2	781	0.26%
2018/05/07	0	0.00	3	26.20	26.15	-3	810	-0.37%
2018/05/04	3	26.15	0	0.00	26.10	3	893	0.34%
2018/05/03	0	0.00	1	26.00	25.95	-1	927	-0.11%
2018/05/02	0	0.00	1	26.15	26.05	-1	971	-0.10%
2018/04/30	0	0.00	1	26.30	26.25	-1	1,012	-0.10%
2018/04/26	0	0.00	1	25.90	25.80	-1	1,189	-0.08%
2018/04/25	1	26.40	0	0.00	26.75	1	1,196	0.08%
2018/04/19	14	29.22	11	29.33	28.95	3	1,219	0.25%
2018/04/17	0	0.00	1	27.25	26.50	-1	1,136	-0.09%
2018/04/16	2	27.25	0	0.00	27.25	2	1,146	0.17%
2018/04/10	0	0.00	1	27.05	27.15	-1	1,239	-0.08%
2018/04/09	0	0.00	2	26.70	26.50	-2	1,268	-0.16%
2018/03/29	1	27.05	0	0.00	26.90	1	1,482	0.07%
2018/03/22	0	0.00	4	28.53	28.20	-4	1,610	-0.25%
2018/03/21	9	29.22	5	29.21	28.80	4	1,605	0.25%
2018/03/16	2	28.20	2	28.35	28.05	0	1,588	0.00%
2018/03/08	3	29.08	5	28.97	28.95	-2	1,775	-0.11%
2018/03/07	0	0.00	1	28.90	28.95	-1	1,780	-0.06%
2018/03/06	15	29.77	19	29.55	29.00	-4	1,794	-0.22%
2018/03/02	0	0.00	1	29.00	29.00	-1	1,785	-0.06%
2018/03/01	7	29.31	2	29.53	29.30	5	1,800	0.28%
2018/02/26	0	0.00	2	30.50	29.65	-2	1,899	-0.11%
2018/02/23	4	30.00	1	30.15	29.60	3	2,046	0.15%
2018/02/09	2	27.60	1	26.70	27.30	1	2,315	0.04%
2018/02/07	2	29.20	0	0.00	28.65	2	2,455	0.08%
2018/02/06	0	0.00	2	28.50	28.20	-2	2,501	-0.08%
2018/02/05	1	30.90	0	0.00	31.00	1	2,492	0.04%
2018/02/02	0	0.00	2	31.95	32.00	-2	2,516	-0.08%
2018/02/01	16	33.53	16	33.49	32.50	0	2,621	0.00%
2018/01/31	1	32.45	1	32.65	33.15	0	2,615	0.00%
2018/01/30	2	33.20	2	32.88	32.60	0	2,654	0.00%
2018/01/29	17	33.01	17	33.01	33.25	0	2,665	0.00%
2018/01/26	21	32.52	19	32.51	32.00	2	2,697	0.07%
2018/01/25	0	0.00	5	32.55	31.70	-5	2,758	-0.18%
2018/01/24	9	31.45	9	31.27	32.50	0	3,091	0.00%
2018/01/23	68	33.72	69	33.57	32.55	-1	3,231	-0.03%
2018/01/22	5	30.97	2.3	30.93	31.80	2.7	3,183	0.09%
2018/01/19	0	0.00	2	31.85	31.30	-2	3,406	-0.06%
2018/01/18	8	32.35	3	32.87	31.70	5	3,570	0.14%
2018/01/17	0	0.00	1	31.70	31.60	-1	3,666	-0.03%
2018/01/16	2	32.40	0	0.00	31.90	2	3,773	0.05%
2018/01/15	1	32.35	0	0.00	32.30	1	3,810	0.03%
2018/01/10	2	31.00	0	0.00	30.80	2	3,974	0.05%
2018/01/05	5	32.33	5	32.78	32.35	0	3,938	0.00%
2018/01/04	1	31.80	0	0.00	31.95	1	3,894	0.03%
2018/01/03	0	0.00	6	32.73	32.40	-6	3,883	-0.15%
2018/01/02	4	32.83	2	33.00	32.50	2	3,851	0.05%