富鼎 (8261)-富邦-員林券商分點個股進出

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
85.3
漲跌
▼1.2
漲幅
-1.39%
成交量
731張
產業
上市半導體類股
655人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/18	10	85.40	0	0.00	85.30	10	572	1.75%
2024/06/17	10	86.70	0	0.00	86.50	10	566	1.77%
2024/06/13	0.1	82.20	0	0.00	82.60	0.1	539	0.01%
2024/06/11	0	0.00	2	82.50	82.10	-2	543	-0.37%
2024/06/07	0	0.00	2	83.05	83.00	-2	550	-0.36%
2024/06/06	2	82.10	0	0.00	81.90	2	558	0.36%
2024/06/05	1	82.50	0	0.00	82.60	1	552	0.18%
2024/06/03	1	82.70	0	0.00	82.70	1	571	0.18%
2024/05/29	0	0.00	1	84.70	84.60	-1	573	-0.17%
2024/05/28	1	85.30	2	85.05	84.80	-1	574	-0.17%
2024/05/27	0	0.00	1	84.30	83.80	-1	566	-0.18%
2024/05/24	0	0.00	1	81.30	81.80	-1	563	-0.18%
2024/05/23	1	82.60	0	0.00	81.80	1	563	0.18%
2024/05/22	0	0.00	1	83.50	83.30	-1	569	-0.18%
2024/05/21	1	82.10	0	0.00	82.40	1	572	0.17%
2024/05/17	0	0.00	0	83.50	82.60	0	580	0.00%
2024/05/13	0	0.00	0	83.70	82.70	0	623	0.00%
2024/05/08	0	0.00	2	83.35	83.50	-2	629	-0.32%
2024/05/06	0	0.00	2	83.20	83.10	-2	638	-0.31%
2024/05/03	2	81.70	0	0.00	81.60	2	639	0.31%
2024/04/30	0	0.00	0	81.80	81.90	0	655	0.00%
2024/04/24	1	80.30	2	80.70	80.60	-1	672	-0.15%
2024/04/23	0	0.00	2	79.15	79.30	-2	686	-0.29%
2024/04/22	1	78.00	4	78.33	78.30	-3	700	-0.43%
2024/04/19	0	81.30	0	0.00	79.90	0	698	0.00%
2024/04/18	0	82.80	0	0.00	82.00	0	689	0.00%
2024/04/17	0	0.00	1	83.60	83.50	-1	689	-0.15%
2024/04/16	0	82.70	0	0.00	82.00	0	691	0.00%
2024/04/12	0	0.00	1	86.30	85.60	-1	686	-0.15%
2024/04/02	2	89.60	0	0.00	89.00	2	711	0.28%
2024/04/01	0.1	87.10	0	88.70	88.90	0	691	0.01%
2024/03/29	1	87.20	0	88.10	87.00	1	681	0.15%
2024/03/28	0	0.00	6	87.02	88.50	-6	670	-0.89%
2024/03/27	0	84.80	0	0.00	84.60	0	624	0.00%
2024/03/26	0	83.90	0	0.00	83.90	0	635	0.00%
2024/03/25	1	85.20	0	0.00	85.20	1	645	0.15%
2024/03/20	2	84.20	0	0.00	84.20	2	695	0.29%
2024/03/18	0	0.00	1	85.90	84.90	-1	724	-0.14%
2024/03/13	1	84.80	0	0.00	84.60	1	862	0.12%
2024/03/12	0	0.00	4	85.73	86.50	-4	885	-0.45%
2024/03/11	1	85.00	2	85.20	85.00	-1	902	-0.11%
2024/03/07	3	84.87	0.1	85.10	84.50	2.9	949	0.31%
2024/03/05	1	87.30	0	0.00	87.50	1	1,128	0.09%
2024/03/04	4	87.35	0	0.00	87.30	4	1,211	0.33%
2024/02/29	0	0.00	1	87.60	87.60	-1	1,319	-0.08%
2024/02/23	4	88.85	0	0.00	87.80	4	1,682	0.24%
2024/02/22	1	89.10	2	89.30	89.10	-1	1,752	-0.06%
2024/02/19	0	0.00	0	91.70	91.00	0	1,952	0.00%
2024/02/16	1	90.70	0	0.00	90.80	1	2,006	0.05%
2024/02/05	1	87.70	1	86.90	87.40	0	1,979	0.00%
2024/02/02	0	88.30	0	0.00	87.90	0	1,974	0.00%
2024/01/31	0	89.60	0	0.00	88.80	0	1,982	0.00%
2024/01/30	5	88.86	0	0.00	89.20	5	1,986	0.25%
2024/01/29	2	89.70	0	0.00	90.20	2	1,990	0.10%
2024/01/26	2	89.80	1	90.20	90.50	1	1,986	0.05%
2024/01/25	6	90.13	9	89.60	89.40	-3	1,983	-0.15%
2024/01/24	1	90.80	1	91.40	91.10	0	1,977	0.00%
2024/01/23	1	89.70	0	0.00	89.80	1	1,979	0.05%
2024/01/22	0	88.50	0	0.00	89.60	0	1,978	0.00%
2024/01/19	2	87.56	2	88.15	87.80	0	1,985	0.00%
2024/01/17	3	89.03	0	0.00	88.80	3	1,990	0.15%
2024/01/16	0	90.30	1	90.00	90.10	-1	1,978	-0.05%
2024/01/12	1	91.20	1	90.70	90.70	0	1,978	0.00%
2024/01/11	1	90.90	1	91.50	91.70	0	1,994	0.00%
2024/01/10	1	91.10	0	0.00	91.20	1	2,054	0.05%
2024/01/09	3	91.63	2	92.15	91.70	1	2,126	0.05%
2024/01/04	4	93.58	8	92.70	92.10	-4	2,161	-0.19%
2024/01/03	4	94.68	1	94.40	94.30	3	2,152	0.14%
2024/01/02	0	0.00	1	98.30	96.50	-1	2,139	-0.05%
2023/12/29	2	96.90	2	97.50	97.60	0	2,131	0.00%
2023/12/28	2	97.65	2	97.20	97.20	0	2,122	0.00%
2023/12/26	1	97.30	0	0.00	97.40	1	2,103	0.05%
2023/12/25	1	96.90	0	0.00	96.50	1	2,102	0.05%
2023/12/21	0.5	96.80	1	96.20	96.30	-0.5	2,093	-0.02%
2023/12/20	5	98.06	1	98.40	97.50	4	2,081	0.19%
2023/12/19	1	97.70	0	0.00	97.90	1	2,067	0.05%
2023/12/18	1	99.60	0	0.00	98.40	1	2,050	0.05%
2023/12/15	6	100.42	2	102.00	100.00	4	2,035	0.20%
2023/12/14	2	101.50	3	102.00	102.50	-1	2,023	-0.05%
2023/12/11	1	102.00	7	102.07	102.00	-6	1,969	-0.30%
2023/12/08	9	99.70	2.2	99.57	100.00	6.8	1,934	0.35%
2023/12/07	1.5	101.33	0	0.00	101.00	1.5	1,888	0.08%
2023/12/06	1.2	101.18	2	102.50	102.00	-0.8	1,872	-0.04%
2023/12/05	3	100.83	1	101.50	101.00	2	1,864	0.11%
2023/12/04	6	103.08	0	0.00	102.50	6	1,912	0.31%
2023/12/01	6	103.25	0	0.00	103.50	6	1,899	0.32%
2023/11/30	5	106.00	8	106.94	105.50	-3	1,871	-0.16%
2023/11/29	2	101.50	1	103.00	103.00	1	1,728	0.06%
2023/11/28	0	0.00	2	99.85	101.00	-2	1,654	-0.12%
2023/11/27	2	97.20	3	100.50	96.00	-1	1,586	-0.06%
2023/11/24	1	98.40	0.1	97.90	98.70	0.9	1,543	0.06%
2023/11/22	8	99.50	17	98.38	98.20	-9	1,309	-0.69%
2023/11/21	6	95.50	1.2	95.33	94.60	4.8	1,184	0.41%
2023/11/20	6	96.60	3	96.80	96.90	3	1,115	0.27%
2023/11/16	0.1	88.00	0	0.00	89.40	0.1	948	0.01%
2023/11/15	0	0.00	6.1	87.67	89.00	-6.1	927	-0.65%
2023/11/14	0	0.00	4	84.23	84.70	-4	870	-0.46%
2023/11/13	0	84.70	1	84.40	83.90	-1	878	-0.11%
2023/11/10	4	85.00	0	0.00	85.00	4	876	0.46%
2023/11/09	6	86.80	0	0.00	86.50	6	879	0.69%
2023/11/08	0	0.00	5	86.90	87.40	-5	886	-0.57%
2023/11/07	5	85.50	0	0.00	86.40	5	887	0.56%
2023/11/06	0	0.00	5	87.30	86.70	-5	888	-0.56%
2023/11/01	0	0.00	0	85.00	83.70	0	875	0.00%
2023/10/31	1	84.85	3	83.43	83.00	-2	877	-0.22%
2023/10/30	5.3	85.36	6	85.70	85.20	-0.7	872	-0.08%
2023/10/27	7	86.94	9	87.63	86.10	-2	868	-0.23%
2023/10/26	4	85.70	0	0.00	85.50	4	861	0.46%
2023/10/25	0	87.90	4	87.40	86.90	-4	868	-0.46%
2023/10/24	4	85.70	0	0.00	85.60	4	859	0.47%
2023/10/23	0	87.10	0	0.00	85.60	0	860	0.00%
2023/10/19	3	88.60	3	88.10	88.00	0	858	0.00%
2023/10/18	11	89.72	11	89.29	89.40	0	854	0.00%
2023/10/17	5	89.30	4	88.16	89.40	1	793	0.12%
2023/10/16	0	84.50	6	84.70	84.20	-6	720	-0.83%
2023/10/13	12	87.12	0	0.00	87.20	12	716	1.68%
2023/10/12	0	0.00	3.2	86.36	87.50	-3.2	695	-0.45%
2023/10/11	0	0.00	2	84.50	84.00	-2	687	-0.29%
2023/10/05	6	83.80	6	83.70	83.50	0	706	0.00%
2023/10/04	2	82.90	8	83.25	83.10	-6	714	-0.84%
2023/10/03	6	84.35	0	0.00	84.00	6	737	0.81%
2023/10/02	2	84.20	0	0.00	84.30	2	756	0.26%
2023/09/28	0	82.91	0	0.00	82.60	0	762	0.01%
2023/09/25	0	0.00	1	85.00	85.00	-1	806	-0.12%
2023/09/21	0	0.00	1	83.60	83.50	-1	814	-0.12%
2023/09/20	0.1	85.00	0	0.00	84.90	0.1	812	0.01%
2023/09/19	2.1	86.62	0	0.00	86.00	2.1	814	0.25%
2023/09/15	1	86.80	3	87.10	87.30	-2	809	-0.25%
2023/09/14	3	87.00	8	87.75	87.40	-5	807	-0.62%
2023/09/13	3	86.40	3	87.33	86.80	0	801	0.00%
2023/09/12	3	85.40	0	85.60	85.50	3	803	0.37%
2023/09/11	5	85.78	1	85.70	85.30	4	804	0.50%
2023/09/08	1	86.70	2	86.90	87.50	-1	809	-0.12%
2023/09/07	1	88.40	2	88.45	88.00	-1	814	-0.12%
2023/09/05	1	85.70	4	85.30	85.70	-3	737	-0.41%
2023/09/04	1	81.90	1	82.30	82.50	0	725	0.00%
2023/09/01	0	0.00	1	84.00	83.10	-1	743	-0.13%
2023/08/29	0	0.00	4	80.88	81.70	-4	777	-0.51%
2023/08/28	6	80.82	0	0.00	80.40	6	810	0.74%
2023/08/18	1	84.20	0	0.00	83.80	1	805	0.12%
2023/08/16	0	0.00	1	84.60	84.60	-1	810	-0.12%
2023/08/15	1	84.60	0	0.00	85.50	1	920	0.11%
2023/08/14	8	85.29	2	85.60	84.30	6	938	0.64%
2023/08/11	1	90.20	1	90.00	88.00	0	930	0.00%
2023/08/10	1	89.70	0	0.00	89.70	1	927	0.11%
2023/08/09	0	92.10	0	0.00	91.80	0	923	0.00%
2023/08/04	1	92.30	2	93.10	94.70	-1	949	-0.11%
2023/08/02	1	92.00	0	0.00	91.90	1	952	0.11%
2023/07/31	0	0.00	2	94.40	94.40	-2	954	-0.21%
2023/07/28	2	96.25	0	0.00	96.30	2	957	0.21%
2023/07/25	0	0.00	3	92.63	93.80	-3	959	-0.31%
2023/07/24	2	91.40	0	0.00	91.20	2	962	0.21%
2023/07/21	2	94.80	0	0.00	94.00	2	963	0.21%
2023/07/19	1	97.80	0	0.00	96.50	1	981	0.10%
2023/07/18	4	97.10	0	0.00	97.10	4	1,007	0.40%
2023/07/14	0	0.00	1	98.00	97.60	-1	1,061	-0.09%
2023/07/13	3	99.53	11	99.83	98.10	-8	1,124	-0.71%
2023/07/12	1	97.40	0	0.00	98.80	1	1,143	0.09%
2023/07/10	11	98.00	2	96.60	95.90	9	1,224	0.74%
2023/07/07	0	0.00	1	98.60	98.90	-1	1,259	-0.08%
2023/07/05	2	101.00	0	0.00	101.00	2	1,420	0.14%
2023/07/03	3	105.50	2	106.50	106.50	1	1,401	0.07%
2023/06/30	2	105.50	1	105.50	105.50	1	1,387	0.07%
2023/06/28	1	105.50	0	0.00	105.50	1	1,407	0.07%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/14	0	110.00	0	0.00	109.00	0	1,455	0.00%
2023/06/13	0	0.00	2	110.00	110.00	-2	1,462	-0.14%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/07	0	0.00	0.1	108.00	108.00	-0.1	1,475	-0.01%
2023/06/06	0.1	110.00	1	110.00	110.50	-0.9	1,468	-0.06%
2023/06/01	0	0.00	2	109.00	108.50	-2	1,480	-0.14%
2023/05/29	1	105.50	0	0.00	106.50	1	1,464	0.07%
2023/05/26	0	0.00	0	105.50	104.50	0	1,472	0.00%
2023/05/23	0	0.00	2	105.75	106.00	-2	1,548	-0.13%
2023/05/19	28	111.77	27	110.68	105.00	1	1,628	0.06%
2023/05/18	0	0.00	1	101.00	105.00	-1	1,577	-0.06%
2023/05/16	0	0.00	0.5	100.00	99.40	-0.5	1,573	-0.03%
2023/05/15	1	99.40	0.3	99.70	98.70	0.7	1,581	0.04%
2023/05/12	0	0.00	2	98.65	100.50	-2	1,610	-0.12%
2023/05/11	0	0.00	2.2	101.59	100.50	-2.2	1,694	-0.13%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/08	0	0.00	2	103.50	103.50	-2	1,788	-0.11%
2023/05/05	2	102.75	0	0.00	103.50	2	1,845	0.11%
2023/05/03	0	0.00	2	103.75	104.00	-2	1,955	-0.10%
2023/05/02	1	105.00	0	0.00	105.00	1	2,060	0.05%
2023/04/28	2	104.25	1	104.00	104.00	1	2,155	0.05%
2023/04/27	1	102.50	3	102.67	102.50	-2	2,154	-0.09%
2023/04/26	1	102.99	0	0.00	103.00	1	2,160	0.05%
2023/04/25	2	103.00	2	103.75	103.00	0	2,192	0.00%
2023/04/24	1	106.00	0	0.00	105.50	1	2,277	0.04%
2023/04/19	2	112.25	0	0.00	113.00	2	2,261	0.09%
2023/04/18	1	115.50	1	114.50	114.00	0	2,230	0.00%
2023/04/17	4	113.63	0	0.00	113.00	4	2,177	0.18%
2023/04/13	1	115.50	2	113.50	113.50	-1	2,158	-0.05%
2023/04/12	2	113.25	2	114.00	114.50	0	2,102	0.00%
2023/04/11	3	112.50	16	113.03	113.50	-13	2,065	-0.63%
2023/04/10	0	0.00	3	107.50	108.50	-3	1,944	-0.15%
2023/04/06	0	0.00	1	104.00	104.00	-1	1,964	-0.05%
2023/03/31	0	0.00	7	104.00	104.00	-7	1,970	-0.36%
2023/03/30	0	0.00	0	104.00	103.50	0	1,986	0.00%
2023/03/29	10	103.05	1	104.50	102.50	9	2,010	0.45%
2023/03/28	2	105.75	12	105.67	104.00	-10	2,027	-0.49%
2023/03/27	3	106.00	0	106.50	106.00	3	2,040	0.15%
2023/03/24	1	107.00	1	107.50	107.00	0	2,084	0.00%
2023/03/23	0	0.00	1	107.01	106.50	-1	2,109	-0.05%
2023/03/22	10	107.00	4	107.00	107.00	6	2,123	0.28%
2023/03/21	3	106.00	2	107.50	106.00	1	2,131	0.05%
2023/03/20	0	0.00	2	106.25	106.00	-2	2,147	-0.09%
2023/03/17	0	0.00	1	103.50	103.00	-1	2,175	-0.05%
2023/03/16	4	103.12	0	0.00	102.00	4	2,195	0.18%
2023/03/15	3	105.67	6	105.83	105.00	-3	2,250	-0.13%
2023/03/14	3	105.00	3	104.67	104.50	0	2,308	0.00%
2023/03/13	8	105.81	3	107.17	106.00	5	2,404	0.21%
2023/03/10	4	108.63	2	108.50	108.50	2	2,547	0.08%
2023/03/09	2	111.75	1	111.50	111.50	1	2,621	0.04%
2023/03/08	0	0.00	10	112.50	113.00	-10	2,672	-0.37%
2023/03/07	10	112.75	6	112.50	112.00	4	2,729	0.15%
2023/03/06	3	111.50	1	112.00	111.50	2	2,878	0.07%
2023/03/03	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/03/02	2	109.50	1	109.00	109.50	1	3,217	0.03%
2023/03/01	0	0.00	1	108.50	109.50	-1	3,436	-0.03%
2023/02/24	2	110.00	0	0.00	109.00	2	3,445	0.06%
2023/02/23	3	110.00	0	0.00	110.00	3	3,453	0.09%
2023/02/22	0	0.00	10	109.90	109.50	-10	3,523	-0.28%
2023/02/21	3	113.17	1	113.50	113.50	2	3,503	0.06%
2023/02/20	1	114.00	1	114.00	113.50	0	3,542	0.00%
2023/02/17	3	115.33	4	114.63	114.50	-1	3,544	-0.03%
2023/02/16	2	113.00	4	113.63	115.00	-2	3,498	-0.06%
2023/02/15	0	0.00	1	111.00	110.50	-1	3,488	-0.03%
2023/02/14	2	111.51	1	112.00	111.00	1	3,501	0.03%
2023/02/10	9	112.00	1	112.00	111.50	8	3,566	0.23%
2023/02/09	5	114.41	3	114.50	113.50	2	3,566	0.06%
2023/02/08	2	115.00	0	0.00	114.00	2	3,488	0.06%
2023/02/07	0	0.00	1	113.00	113.50	-1	3,456	-0.03%
2023/02/06	0	0.00	1	113.00	112.50	-1	3,540	-0.03%
2023/02/03	4	113.75	0	0.00	112.50	4	3,527	0.11%
2023/02/02	0	0.00	3.2	114.98	115.50	-3.2	3,484	-0.09%
2023/02/01	0	0.00	1.2	113.50	114.50	-1.2	3,433	-0.03%
2023/01/31	10.3	113.99	2.1	112.79	114.00	8.2	3,417	0.24%
2023/01/30	5.2	110.13	14	110.11	111.00	-8.8	3,334	-0.26%
2023/01/17	1	104.50	1	105.00	105.00	0	3,263	0.00%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	4	105.75	1	104.00	104.00	3	3,316	0.09%
2023/01/12	2	108.75	5	109.40	107.00	-3	3,310	-0.09%
2023/01/11	2	106.50	9	106.28	106.50	-7	3,244	-0.22%
2023/01/10	0	107.50	0	0.00	106.00	0	3,302	0.00%
2023/01/09	1	106.50	3	107.00	107.00	-2	3,355	-0.06%
2023/01/06	1	104.50	2	105.25	105.50	-1	3,422	-0.03%
2023/01/05	3	105.00	2	105.99	104.00	1	3,518	0.03%
2023/01/04	2	104.50	1	105.00	105.00	1	3,545	0.03%
2023/01/03	5	104.10	1	104.00	104.50	4	3,565	0.11%
2022/12/30	3	105.18	2	104.00	104.00	1	3,607	0.03%
2022/12/29	2	104.50	4	104.50	105.00	-2	3,659	-0.06%
2022/12/28	6	107.09	3	106.50	105.50	3	3,714	0.08%
2022/12/27	6	108.25	1	107.50	108.50	5	3,723	0.13%
2022/12/26	1	106.00	2	106.50	106.50	-1	3,713	-0.03%
2022/12/23	1	105.00	1	105.50	106.00	0	3,749	0.00%
2022/12/22	1	107.00	1	107.50	106.50	0	3,793	0.00%
2022/12/21	1	105.00	3	105.50	106.00	-2	3,857	-0.05%
2022/12/20	2	107.00	6	106.58	105.00	-4	3,921	-0.10%
2022/12/19	2	108.00	3	108.33	107.00	-1	3,955	-0.03%
2022/12/16	2	110.00	3.5	107.50	110.00	-1.5	4,027	-0.04%
2022/12/15	2	107.25	5	108.80	109.00	-3	4,055	-0.07%
2022/12/14	6	106.33	1	106.50	107.00	5	4,121	0.12%
2022/12/13	3	106.00	5	105.00	105.50	-2	4,163	-0.05%
2022/12/12	3	106.17	1	107.00	107.00	2	4,248	0.05%
2022/12/09	6.3	108.29	0	0.00	107.00	6.3	4,281	0.15%
2022/12/08	4	110.75	0	0.00	110.50	4	4,270	0.09%
2022/12/07	3.4	110.56	8	111.44	110.00	-4.6	4,274	-0.11%
2022/12/06	0.3	116.00	30	116.23	114.50	-29.7	4,241	-0.70%
2022/12/05	19.5	118.56	5	120.20	117.00	14.5	4,218	0.34%
2022/12/02	10	118.35	18	119.22	117.50	-8	4,157	-0.19%
2022/12/01	13	116.96	3	115.67	114.50	10	4,057	0.25%
2022/11/30	2	114.50	0	0.00	114.50	2	4,032	0.05%
2022/11/29	8	112.88	0	0.00	113.50	8	4,017	0.20%
2022/11/28	12	113.54	10	113.95	114.00	2	3,993	0.05%
2022/11/25	9	111.67	21	111.95	110.50	-12	3,984	-0.30%
2022/11/24	10	109.45	13	108.92	110.50	-3	3,893	-0.08%
2022/11/23	33	108.95	35	107.77	107.00	-2	3,705	-0.05%
2022/11/22	1	101.50	1	100.50	100.50	0	3,542	0.00%
2022/11/21	2	103.75	2	103.75	102.00	0	3,749	0.00%
2022/11/18	5	105.90	1	105.50	103.50	4	3,830	0.10%
2022/11/17	1	103.00	2	103.50	104.00	-1	3,893	-0.03%
2022/11/16	1	103.50	2	103.00	102.50	-1	4,041	-0.02%
2022/11/15	0	0.00	1	101.50	101.50	-1	4,106	-0.02%
2022/11/14	0	0.00	2	100.00	101.00	-2	4,501	-0.04%
2022/11/11	3	101.00	2	101.00	99.50	1	4,747	0.02%
2022/11/10	0	0.00	2	99.45	99.20	-2	4,728	-0.04%
2022/11/09	1	101.00	4	101.13	101.00	-3	4,732	-0.06%
2022/11/08	3	100.13	2	100.75	99.20	1	4,748	0.02%
2022/11/07	6	103.00	1	102.00	101.50	5	4,759	0.11%
2022/11/04	1	101.00	0	0.00	101.50	1	4,767	0.02%
2022/11/03	1	99.20	1	101.00	101.50	0	4,766	0.00%
2022/11/02	0	0.00	5	101.50	101.00	-5	4,765	-0.10%
2022/11/01	1	95.70	1	96.00	96.10	0	4,714	0.00%
2022/10/27	2	95.30	1	94.60	96.20	1	4,854	0.02%
2022/10/26	3	95.30	0	0.00	93.20	3	4,881	0.06%
2022/10/25	0	0.00	1	95.80	96.10	-1	4,957	-0.02%
2022/10/24	2	97.20	1	98.90	95.80	1	4,983	0.02%
2022/10/20	2	97.00	0	0.00	97.80	2	5,068	0.04%
2022/10/19	2	101.25	2	102.50	98.70	0	5,122	0.00%
2022/10/18	1	101.00	0	0.00	101.50	1	5,223	0.02%
2022/10/17	1	98.50	5	98.10	101.50	-4	5,292	-0.08%
2022/10/14	3	95.70	8	98.71	100.00	-5	5,387	-0.09%
2022/10/13	14	94.84	25	96.63	92.30	-11	5,359	-0.21%
2022/10/12	1	101.01	3	102.17	102.50	-2	5,301	-0.04%
2022/10/11	5	101.90	3	102.67	101.50	2	5,342	0.04%
2022/10/07	5	107.70	1	108.00	106.50	4	5,384	0.07%
2022/10/06	2	110.00	6	111.00	111.00	-4	5,442	-0.07%
2022/10/05	0	0.00	2	110.00	109.00	-2	5,454	-0.04%
2022/10/04	3	108.00	6	106.83	108.00	-3	5,462	-0.06%
2022/10/03	1	105.00	0	0.00	104.50	1	5,496	0.02%
2022/09/30	2	102.01	8	103.38	105.50	-6	5,576	-0.11%
2022/09/29	3	104.00	2	103.75	103.50	1	5,658	0.02%
2022/09/28	9	104.95	9	105.11	102.00	0	5,722	0.00%
2022/09/27	8	107.31	6	107.08	107.50	2	5,773	0.03%
2022/09/26	4	109.75	4	109.38	108.50	0	5,793	0.00%
2022/09/23	8	114.88	3	115.17	112.50	5	5,900	0.08%
2022/09/22	6	115.17	2	115.75	116.50	4	5,955	0.07%
2022/09/21	5	114.80	5	114.80	114.00	0	5,995	0.00%
2022/09/20	6	113.00	1	114.00	112.50	5	6,025	0.08%
2022/09/19	2	111.75	4	111.38	112.00	-2	6,148	-0.03%
2022/09/16	3	109.17	1	110.50	109.00	2	6,178	0.03%
2022/09/15	2	108.00	4	108.25	109.50	-2	6,317	-0.03%
2022/09/14	1	110.00	0	0.00	109.50	1	6,459	0.02%
2022/09/13	0	110.00	2	110.25	109.00	-2	6,555	-0.03%
2022/09/08	7	105.07	1	106.50	106.50	6	6,844	0.09%
2022/09/07	7	103.36	0	0.00	103.50	7	7,045	0.10%
2022/09/06	1	109.00	2	109.00	108.50	-1	7,081	-0.01%
2022/09/05	3	115.50	13	113.58	112.50	-10	7,186	-0.14%
2022/09/02	6	116.67	4	116.63	117.00	2	7,256	0.03%
2022/09/01	8	118.25	5	118.50	115.00	3	7,378	0.04%
2022/08/31	1	115.50	6	115.83	116.50	-5	7,317	-0.07%
2022/08/30	1	115.50	1	115.50	116.00	0	7,503	0.00%
2022/08/29	0	0.00	3.5	113.93	114.00	-3.5	8,022	-0.04%
2022/08/26	2	121.50	14	120.61	117.50	-12	8,217	-0.15%
2022/08/25	3	118.33	2	118.50	118.00	1	8,843	0.01%
2022/08/24	1.5	116.50	6	117.42	117.00	-4.5	8,976	-0.05%
2022/08/23	13	115.62	5	115.50	119.00	8	9,484	0.08%
2022/08/22	6	113.00	1	115.50	112.00	5	9,509	0.05%
2022/08/19	14	116.96	15	118.60	116.50	-1	9,487	-0.01%
2022/08/18	11	111.09	16	112.69	114.50	-5	9,186	-0.05%
2022/08/17	3	105.50	1	104.50	104.50	2	9,000	0.02%
2022/08/16	1	106.50	2	106.50	105.50	-1	9,067	-0.01%
2022/08/15	1	108.00	3	108.17	108.00	-2	9,227	-0.02%
2022/08/12	2	106.50	5	104.60	106.50	-3	9,262	-0.03%
2022/08/11	2	103.50	1	104.00	102.50	1	9,248	0.01%
2022/08/10	1	101.50	2	100.75	100.50	-1	9,266	-0.01%
2022/08/09	2	102.50	2	102.00	102.00	0	9,289	0.00%
2022/08/08	1	102.00	0	0.00	102.00	1	9,303	0.01%
2022/08/05	3	104.33	3	103.67	104.50	0	9,291	0.00%
2022/08/04	7	100.86	10	100.10	101.50	-3	9,293	-0.03%
2022/08/03	1	101.50	1	100.00	100.00	0	9,299	0.00%
2022/08/02	3	101.83	10	102.65	102.00	-7	9,268	-0.08%
2022/08/01	12	105.46	9	105.28	105.50	3	9,280	0.03%
2022/07/29	0	0.00	10	110.90	111.00	-10	9,384	-0.11%
2022/07/28	4.3	111.48	2	109.00	110.00	2.3	9,496	0.02%
2022/07/27	12.1	108.50	0	0.00	112.50	12.1	9,425	0.13%
2022/07/26	2.1	107.05	5	107.60	107.50	-2.9	9,363	-0.03%
2022/07/25	29.2	113.55	36.1	114.62	112.00	-6.8	9,297	-0.07%
2022/07/22	17	111.32	6	112.08	112.50	11	9,187	0.12%
2022/07/21	17.4	110.32	4.1	108.77	111.00	13.3	9,114	0.15%
2022/07/20	5	105.30	4	106.25	106.00	1	9,007	0.01%
2022/07/19	5	104.50	5	103.50	103.50	0	8,974	0.00%
2022/07/18	13	104.46	3	105.17	106.00	10	8,934	0.11%
2022/07/15	6	103.42	1	104.00	103.00	5	8,863	0.06%
2022/07/14	1	101.00	0.1	102.50	103.00	1	8,786	0.01%
2022/07/13	3	99.33	0.2	99.08	98.80	2.8	8,681	0.03%
2022/07/12	0.1	95.10	0.2	95.70	94.70	-0.1	8,629	0.00%
2022/07/11	3	100.00	1	101.50	100.00	2	8,576	0.02%
2022/07/08	1	102.50	1	103.50	101.50	0	8,535	0.00%
2022/07/07	2	98.52	1	97.18	100.00	1	8,457	0.01%
2022/07/06	2.1	99.00	2	98.28	96.20	0	8,365	0.00%
2022/07/05	10	103.70	8	104.30	103.00	2	8,297	0.02%
2022/07/04	0	0.00	2	103.50	102.50	-2	8,201	-0.02%
2022/07/01	18	108.25	18	109.11	102.50	0	8,120	0.00%
2022/06/30	6.1	111.25	7	110.36	109.50	-0.9	7,972	-0.01%
2022/06/29	3	114.17	2	115.50	115.50	1	7,836	0.01%
2022/06/28	2.1	118.73	0	118.50	116.50	2	7,745	0.03%
2022/06/27	14	119.71	20	120.13	122.00	-6	7,680	-0.08%
2022/06/24	5	121.30	5	120.30	120.00	0	7,527	0.00%
2022/06/23	7	119.79	5	120.40	120.00	2	7,435	0.03%
2022/06/22	9.2	116.79	6	115.50	117.00	3.2	7,308	0.04%
2022/06/21	16	121.34	12	122.25	123.50	4	7,196	0.06%
2022/06/20	2	122.50	14	119.89	118.00	-12	7,229	-0.17%
2022/06/17	3	122.50	8	121.75	122.00	-5	7,118	-0.07%
2022/06/16	12	131.03	10	132.90	125.00	2	7,064	0.03%
2022/06/15	3	130.00	4	131.00	129.00	-1	7,025	-0.01%
2022/06/14	5	133.90	3	132.84	134.00	2	7,084	0.03%
2022/06/13	2	128.52	9	131.39	132.50	-7	6,955	-0.10%
2022/06/10	76	136.74	69	137.46	133.50	7	6,900	0.10%
2022/06/09	2	134.00	1	134.00	135.50	1	6,731	0.02%
2022/06/08	112	135.39	106	132.13	135.50	6	6,649	0.09%	大買/大賣/
2022/06/07	54	140.41	35	140.29	134.00	19	6,439	0.30%
2022/06/06	204	139.56	190	140.00	139.50	14	5,902	0.24%	大買/大賣/
2022/06/02	327.1	139.50	358.2	144.75	138.50	-31.1	5,674	-0.55%	大買/大賣/
2022/06/01	12	140.08	8.3	138.18	142.00	3.8	4,842	0.08%
2022/05/31	17.1	131.04	34.1	130.67	129.50	-17	4,620	-0.37%
2022/05/30	13	124.12	27.3	126.61	128.50	-14.3	3,995	-0.36%
2022/05/27	4	115.38	30	115.37	117.00	-26	3,813	-0.68%
2022/05/26	5.1	114.61	2	114.01	113.00	3	3,737	0.08%
2022/05/25	8	117.88	2	117.00	118.00	6	3,635	0.17%
2022/05/24	5	115.60	6	116.33	115.00	-1	3,587	-0.03%
2022/05/23	29.1	117.12	14	119.75	115.00	15.1	3,511	0.43%
2022/05/20	5	110.10	7	112.07	112.50	-2	3,360	-0.06%
2022/05/19	5	110.10	13	110.04	110.50	-8	3,287	-0.24%
2022/05/18	9	109.44	1	109.50	109.00	8	3,250	0.25%
2022/05/17	5	109.40	2	110.50	110.00	3	3,217	0.09%
2022/05/16	6	108.58	14	109.68	108.50	-8	3,219	-0.25%
2022/05/13	2	107.75	7	109.36	107.50	-5	3,203	-0.16%
2022/05/12	2	108.50	6	108.75	107.00	-4	3,230	-0.12%
2022/05/11	3	107.50	0	0.00	108.00	3	3,274	0.09%
2022/05/10	4	106.50	2	104.75	108.50	2	3,309	0.06%
2022/05/09	3	106.33	8	106.63	105.00	-5	3,310	-0.15%
2022/05/06	20	108.33	25	108.74	109.00	-5	3,255	-0.15%
2022/05/05	33	108.92	76	108.98	109.00	-43	3,061	-1.40%
2022/05/04	67	100.00	2	100.00	100.00	65	2,919	2.23%
2022/05/03	3	90.90	1	90.40	91.00	2	2,924	0.07%
2022/04/29	6	90.45	0	91.50	89.90	6	2,942	0.20%
2022/04/28	16	90.20	4	89.43	88.80	12	2,956	0.41%
2022/04/27	2	88.02	0	91.00	90.30	2	2,968	0.07%
2022/04/26	5	100.18	1	99.90	94.50	4	2,940	0.14%
2022/04/25	0	0.00	1	99.63	99.50	-1	2,915	-0.03%
2022/04/22	1	102.00	1	101.50	101.50	0	2,913	0.00%
2022/04/21	3	102.83	2	103.50	103.00	1	2,937	0.03%
2022/04/20	2	102.50	2	102.75	102.50	0	2,970	0.00%
2022/04/19	1	102.50	2	103.00	101.50	-1	3,029	-0.03%
2022/04/18	6	101.67	11	101.68	101.50	-5	3,059	-0.16%
2022/04/15	1	104.50	4	103.75	103.00	-3	3,093	-0.10%
2022/04/14	9	105.33	13	104.50	104.50	-4	3,271	-0.12%
2022/04/13	0	103.00	2	104.00	105.50	-2	3,424	-0.06%
2022/04/12	6	101.92	7	101.29	101.50	-1	3,563	-0.03%
2022/04/11	13	104.19	6	102.42	102.00	7	4,033	0.17%
2022/04/08	1	109.50	0	107.71	107.50	1	4,669	0.02%
2022/04/07	1	106.50	0	0.00	104.50	1	4,719	0.02%
2022/04/06	0	109.00	0	0.00	110.00	0	4,726	0.00%
2022/04/01	0	110.50	0	0.00	112.00	0	4,783	0.00%
2022/03/31	1	111.00	2	112.25	111.00	-1	4,789	-0.02%
2022/03/30	3	114.17	1.1	114.54	114.00	1.9	4,785	0.04%
2022/03/29	4	112.00	3	113.00	112.50	1	4,757	0.02%
2022/03/28	0	109.00	0	110.00	110.50	0	4,781	0.00%
2022/03/25	1.1	115.42	1	112.05	112.00	0	4,821	0.00%
2022/03/24	1	115.00	1	115.00	115.00	0	4,831	0.00%
2022/03/23	8.1	115.63	4.1	115.02	115.00	4.1	4,821	0.08%
2022/03/22	1	114.50	1.1	114.53	114.50	-0.1	4,731	0.00%
2022/03/21	2.1	115.22	9	115.67	113.50	-6.9	4,698	-0.15%
2022/03/18	8.1	115.11	9.1	115.04	114.00	-1	4,571	-0.02%
2022/03/17	4	108.63	5.1	108.79	112.00	-1.1	4,381	-0.03%
2022/03/16	3	105.17	1	105.50	105.00	2	4,250	0.05%
2022/03/15	3	105.33	3	106.33	104.50	0	4,258	0.00%
2022/03/14	2	105.50	1	106.50	105.00	1	4,295	0.02%
2022/03/11	0.1	105.50	0	0.00	105.00	0.1	4,410	0.00%
2022/03/10	1	105.00	0	0.00	105.00	1	4,433	0.02%
2022/03/09	2	101.00	2	101.50	101.50	0	4,465	0.00%
2022/03/08	1	99.50	0	0.00	99.50	1	4,506	0.02%
2022/03/07	0	0.00	3	100.83	100.50	-3	4,530	-0.07%
2022/03/04	8	105.75	2	106.50	104.00	6	4,592	0.13%
2022/03/03	5	107.20	4	107.75	107.50	1	4,639	0.02%
2022/03/02	0	0.00	1	106.50	107.00	-1	4,656	-0.02%
2022/02/25	1	102.00	0	0.00	100.50	1	4,707	0.02%
2022/02/24	2	100.75	6	100.83	100.00	-4	4,761	-0.08%
2022/02/23	1	104.00	1	104.50	105.00	0	4,784	0.00%
2022/02/22	2	103.75	2	102.50	102.50	0	4,844	0.00%
2022/02/18	3	107.67	3	108.00	108.00	0	5,320	0.00%
2022/02/17	2	108.00	4	108.38	107.50	-2	5,449	-0.04%
2022/02/16	2	109.75	1	108.00	107.50	1	5,636	0.02%
2022/02/15	10	107.50	17	107.79	105.50	-7	5,668	-0.12%
2022/02/14	12	106.63	9	106.22	106.50	3	5,841	0.05%
2022/02/11	8	110.75	16	111.56	111.00	-8	5,846	-0.14%
2022/02/10	7	109.64	5	109.60	108.00	2	5,829	0.03%
2022/02/09	2.1	104.27	1	107.00	107.50	1.1	5,840	0.02%
2022/02/08	2	102.25	1	102.00	102.50	1	6,052	0.02%
2022/02/07	1	99.51	1	100.50	100.50	0	6,398	0.00%
2022/01/26	5	100.00	3	99.97	99.00	2	6,524	0.03%
2022/01/25	3	102.67	21	101.71	101.00	-18	6,685	-0.27%
2022/01/24	5	102.00	5	102.50	102.50	0	7,098	0.00%
2022/01/21	0	0.00	11	100.45	101.00	-11	7,381	-0.15%
2022/01/20	22	103.68	1	103.00	103.00	21	7,399	0.28%
2022/01/19	0	103.50	3	102.17	104.00	-3	7,397	-0.04%
2022/01/18	2	103.00	0	0.00	101.00	2	7,460	0.03%
2022/01/17	1	100.00	2	102.50	103.50	-1	7,513	-0.01%
2022/01/14	2	99.60	1	98.20	99.50	1	7,580	0.01%
2022/01/13	4	100.28	5	100.30	101.00	-1	7,647	-0.01%
2022/01/12	7	99.66	2	100.55	98.90	5	7,684	0.07%
2022/01/11	4	101.88	2	101.25	101.00	2	7,749	0.03%
2022/01/10	5	103.50	2	103.00	104.00	3	7,785	0.04%
2022/01/07	9	104.79	49	107.50	103.00	-40	7,876	-0.51%
2022/01/06	13	113.88	7	113.43	111.50	6	7,712	0.08%
2022/01/05	4	118.50	3	118.83	117.00	1	7,612	0.01%
2022/01/04	78	123.85	81	124.09	121.00	-3	7,481	-0.04%
2022/01/03	357	122.13	358.1	122.46	123.00	-1.1	7,037	-0.02%	大買/大賣/
2021/12/30	2	112.50	4	113.00	114.00	-2	6,408	-0.03%
2021/12/29	0	0.00	8	111.44	109.50	-8	6,357	-0.13%
2021/12/28	3	112.17	3	111.67	112.00	0	6,375	0.00%
2021/12/27	0	0.00	0	108.00	108.00	0	6,367	0.00%
2021/12/23	1	111.00	0	0.00	110.50	1	6,389	0.02%
2021/12/22	1.4	111.14	4	112.00	111.00	-2.6	6,403	-0.04%
2021/12/21	6	113.17	11	112.41	112.50	-5	6,376	-0.08%
2021/12/20	0	0.00	6	111.33	111.50	-6	6,317	-0.09%
2021/12/17	3	110.83	2	108.50	108.50	1	6,275	0.02%
2021/12/16	4	109.50	5.2	110.71	111.00	-1.2	6,245	-0.02%
2021/12/15	5	104.90	3	106.00	107.00	2	6,192	0.03%
2021/12/14	1	104.00	3	103.83	103.00	-2	6,212	-0.03%
2021/12/13	0.1	106.00	2	106.25	105.50	-1.9	6,229	-0.03%
2021/12/10	5	107.40	3	107.33	107.00	2	6,300	0.03%
2021/12/09	4	110.88	6	110.08	108.00	-2	6,327	-0.03%
2021/12/08	20	113.35	11	113.45	111.50	9	6,324	0.14%
2021/12/07	57	112.45	13	111.88	110.00	44	6,279	0.70%
2021/12/06	2	108.75	3	108.00	108.00	-1	6,202	-0.02%
2021/12/03	8	109.38	5	109.70	110.00	3	6,240	0.05%
2021/12/02	1.1	109.00	1	108.00	106.50	0.1	6,317	0.00%
2021/12/01	2	107.50	12	105.50	109.50	-10	6,490	-0.15%
2021/11/30	89	108.37	83	108.00	107.50	6	6,584	0.09%
2021/11/29	3	102.10	7	103.57	105.00	-4	6,686	-0.06%
2021/11/26	7	104.79	6	104.08	103.00	1	7,170	0.01%
2021/11/25	1	107.50	1	108.00	106.00	0	7,680	0.00%
2021/11/24	4	105.75	4	105.25	108.00	0	7,746	0.00%
2021/11/23	9	108.22	7	109.14	107.00	2	7,756	0.03%
2021/11/22	7	112.07	39	111.56	111.50	-32	7,789	-0.41%
2021/11/19	67	113.05	70	113.60	114.00	-3	7,899	-0.04%
2021/11/18	19	115.37	42	115.20	113.00	-23	8,050	-0.29%
2021/11/17	78.1	118.83	80.5	120.24	116.00	-2.4	8,100	-0.03%
2021/11/16	45.3	113.70	12	112.42	114.50	33.3	7,883	0.42%
2021/11/15	22	112.57	15	112.70	111.00	7	7,889	0.09%
2021/11/12	3	109.33	5	108.70	110.00	-2	7,882	-0.03%
2021/11/11	142	112.67	174	111.70	108.00	-32	7,990	-0.40%	大買/大賣/
2021/11/10	5	107.40	7	108.71	109.50	-2	7,972	-0.03%
2021/11/09	4	106.88	3	107.67	106.50	1	8,086	0.01%
2021/11/08	10	106.70	7	106.36	105.00	3	8,172	0.04%
2021/11/05	23	109.93	16	110.66	109.50	7	8,241	0.08%
2021/11/04	79	109.27	18.1	109.83	114.00	60.9	8,233	0.74%
2021/11/03	15	103.70	13	103.88	104.00	2	8,120	0.02%
2021/11/02	14	101.84	15	102.63	103.00	-1	8,208	-0.01%
2021/11/01	48.3	109.52	39	110.76	108.50	9.3	8,265	0.11%
2021/10/29	27	100.49	25	101.96	104.50	2	8,134	0.02%
2021/10/28	0	0.00	2	94.30	95.00	-2	8,069	-0.02%
2021/10/27	3	94.10	2	94.55	94.30	1	8,367	0.01%
2021/10/26	1	92.00	2	96.20	91.90	-1	8,858	-0.01%
2021/10/25	4	94.58	4	94.70	95.00	0	9,203	0.00%
2021/10/22	3	95.00	4	95.03	94.60	-1	9,425	-0.01%
2021/10/21	4	95.18	4	93.08	92.00	0	9,740	0.00%
2021/10/20	1	93.10	3	92.17	93.00	-2	10,221	-0.02%
2021/10/19	5	89.50	18	92.48	92.30	-13	10,853	-0.12%
2021/10/18	1	88.90	4	88.15	89.00	-3	10,786	-0.03%
2021/10/15	8	86.96	14	89.80	87.40	-6	10,793	-0.06%
2021/10/14	3	82.67	1	81.50	83.00	2	11,096	0.02%
2021/10/13	4	81.63	0	0.00	80.20	4	11,457	0.03%
2021/10/12	0	0.00	3	86.40	86.40	-3	11,491	-0.03%
2021/10/07	0	0.00	2	85.20	86.00	-2	11,733	-0.02%
2021/10/06	2	80.80	4	83.38	80.10	-2	12,184	-0.02%
2021/10/05	1	79.30	1	79.70	82.30	0	12,470	0.00%
2021/10/04	0	0.00	2	81.70	78.00	-2	12,523	-0.02%
2021/10/01	3	81.70	5	81.04	81.00	-2	12,637	-0.02%
2021/09/30	7	84.14	0	0.00	86.30	7	12,804	0.05%
2021/09/29	3	83.77	1	83.90	83.50	2	13,256	0.02%
2021/09/28	0	0.00	2	88.00	88.10	-2	13,840	-0.01%
2021/09/24	5	90.70	0	0.00	91.10	5	14,256	0.04%
2021/09/23	8	90.73	0	0.00	89.60	8	14,300	0.06%
2021/09/22	6	88.50	1	89.60	89.90	5	14,379	0.03%
2021/09/17	4	89.48	3	91.27	91.70	1	14,554	0.01%
2021/09/16	6	91.92	1	91.60	89.50	5	14,684	0.03%
2021/09/15	11	90.53	6	90.80	90.50	5	14,736	0.03%
2021/09/14	1	97.10	5	95.56	95.20	-4	14,778	-0.03%
2021/09/13	3	99.70	2	100.25	97.00	1	14,781	0.01%
2021/09/10	3	99.13	4	98.73	99.20	-1	14,827	-0.01%
2021/09/09	2	97.90	0	0.00	98.70	2	14,969	0.01%
2021/09/08	1	98.30	6	95.82	95.10	-5	15,006	-0.03%
2021/09/07	11	105.35	29	104.47	99.00	-18	15,080	-0.12%
2021/09/06	18	111.47	16	111.50	107.50	2	15,011	0.01%
2021/09/03	31	108.55	25	109.12	107.50	6	14,988	0.04%
2021/09/02	15.1	110.18	13	106.62	106.00	2.1	15,287	0.01%
2021/09/01	116	111.91	105.2	112.27	112.50	10.8	15,216	0.07%	大買/大賣/
2021/08/31	57	108.67	56	109.37	111.50	1	14,733	0.01%
2021/08/30	7	102.36	5	102.00	101.50	2	14,232	0.01%
2021/08/27	1	101.00	0	0.00	98.00	1	14,204	0.01%
2021/08/26	11	103.00	13	103.12	100.00	-2	14,209	-0.01%
2021/08/25	23	103.20	39	103.10	102.50	-16	14,202	-0.11%
2021/08/24	27	102.15	30	103.25	102.00	-3	14,278	-0.02%
2021/08/23	7	99.87	14	100.19	99.90	-7	14,228	-0.05%
2021/08/20	11	96.11	16	95.91	96.10	-5	14,188	-0.04%
2021/08/19	78	96.98	50	97.57	93.00	28	14,048	0.20%
2021/08/18	10	93.44	7	95.03	99.50	3	13,953	0.02%
2021/08/17	7	94.20	12	95.11	93.80	-5	13,857	-0.04%
2021/08/16	10	99.73	1	100.00	100.00	9	13,743	0.07%
2021/08/13	7	102.43	11	101.50	98.30	-4	13,607	-0.03%
2021/08/12	21	106.00	16	106.47	106.50	5	13,449	0.04%
2021/08/11	1	103.00	6	103.67	103.50	-5	13,342	-0.04%
2021/08/10	19	107.50	25	108.42	108.00	-6	13,247	-0.05%
2021/08/09	6.2	109.00	5	111.60	108.00	1.2	13,046	0.01%
2021/08/06	9	120.67	9	121.22	119.50	0	12,877	0.00%
2021/08/05	23	121.35	28	122.16	126.50	-5	12,733	-0.04%
2021/08/04	5	125.50	22	126.20	122.00	-17	12,643	-0.13%
2021/08/03	16	128.75	49	129.34	129.00	-33	12,443	-0.27%
2021/08/02	6	125.25	6	127.17	129.00	0	12,241	0.00%
2021/07/30	29	131.22	19	129.16	122.50	10	11,960	0.08%
2021/07/29	7	126.00	11	124.00	129.50	-4	11,462	-0.03%
2021/07/28	24	119.58	19	122.26	118.00	5	11,060	0.05%
2021/07/27	27	130.59	26	130.21	131.00	1	10,822	0.01%
2021/07/26	34	127.81	36	126.10	128.50	-2	10,455	-0.02%
2021/07/23	69	120.12	80.1	120.66	124.50	-11.1	9,908	-0.11%
2021/07/22	0	0.00	15	116.50	116.50	-15	9,242	-0.16%
2021/07/21	15	106.00	7	106.00	106.00	8	9,272	0.09%
2021/07/20	68	99.31	54	98.81	96.40	14	9,293	0.15%
2021/07/19	11	97.79	26	96.09	100.50	-15	9,196	-0.16%
2021/07/16	28	92.55	23	92.72	91.60	5	9,152	0.05%
2021/07/15	20	90.92	15	91.09	91.70	5	9,313	0.05%
2021/07/14	25	90.86	38	90.43	92.00	-13	9,742	-0.13%
2021/07/13	78.1	95.08	58	93.44	90.50	20.1	9,925	0.20%
2021/07/12	45	93.46	26	93.96	92.10	19	9,792	0.19%
2021/07/09	12	88.97	39	88.51	89.20	-27	9,648	-0.28%
2021/07/08	48	89.04	9	90.60	87.90	39	9,818	0.40%
2021/07/07	32	88.86	52	88.92	87.80	-20	9,891	-0.20%
2021/07/06	100	89.28	99	90.96	87.50	1	9,768	0.01%
2021/07/05	92	89.54	49	88.37	90.10	43	9,411	0.46%
2021/07/02	24	81.18	16	80.89	82.90	8	8,978	0.09%
2021/07/01	7	76.10	8	75.30	75.40	-1	9,001	-0.01%
2021/06/30	1	77.20	9	76.97	76.90	-8	8,982	-0.09%
2021/06/29	11	75.73	3	77.07	75.60	8	9,002	0.09%
2021/06/28	6	76.83	8	77.38	77.50	-2	9,085	-0.02%
2021/06/25	4	76.00	1	73.90	75.70	3	9,051	0.03%
2021/06/24	4.6	73.71	5	73.50	73.20	-0.4	9,138	0.00%
2021/06/23	11	72.13	26	71.53	73.50	-15	9,158	-0.16%
2021/06/22	4	70.13	6	70.40	69.40	-2	9,395	-0.02%
2021/06/21	5	71.52	18	71.71	69.80	-13	9,391	-0.14%
2021/06/18	6	76.00	21	74.52	73.70	-15	9,390	-0.16%
2021/06/17	12	72.01	1	71.80	72.50	11	9,282	0.12%
2021/06/16	20	72.22	7	73.07	72.00	13	9,499	0.14%
2021/06/15	14	70.46	2	71.05	70.80	12	9,433	0.13%
2021/06/11	7	70.93	4	71.58	70.40	3	9,510	0.03%
2021/06/10	32	69.98	46	70.36	70.40	-14	10,042	-0.14%
2021/06/09	6	68.30	8	67.86	66.70	-2	10,067	-0.02%
2021/06/08	6	65.53	5	66.54	65.30	1	10,057	0.01%
2021/06/07	3	64.50	0	0.00	64.90	3	10,019	0.03%
2021/06/04	5	67.18	16	67.52	66.70	-11	9,968	-0.11%
2021/06/03	2	67.40	3	67.03	66.80	-1	9,928	-0.01%
2021/06/02	8	65.79	4	66.05	65.50	4	9,873	0.04%
2021/06/01	30	69.08	10	68.82	67.90	20	9,790	0.20%
2021/05/31	5	65.84	17.1	67.70	68.30	-12.1	9,589	-0.13%
2021/05/28	0	0.00	1	62.40	62.10	-1	9,445	-0.01%
2021/05/27	1	62.30	1	62.30	62.00	0	9,413	0.00%
2021/05/26	1	62.30	2	61.80	61.30	-1	9,410	-0.01%
2021/05/25	22	62.96	22	62.73	62.00	0	9,403	0.00%
2021/05/24	10	59.07	14	59.64	60.20	-4	9,372	-0.04%
2021/05/21	13	57.49	19	57.78	59.10	-6	9,342	-0.06%
2021/05/20	5	57.30	0	0.00	55.80	5	9,406	0.05%
2021/05/19	13	58.20	8	57.35	58.50	5	9,444	0.05%
2021/05/18	17	55.59	14	56.24	57.30	3	9,418	0.03%
2021/05/17	4	54.78	4	55.63	52.10	0	9,394	0.00%
2021/05/14	5	62.24	6	62.22	57.80	-1	9,352	-0.01%
2021/05/13	10	60.78	10	61.48	60.00	0	9,291	0.00%
2021/05/12	8	64.11	8	64.49	60.10	0	9,227	0.00%
2021/05/11	5.1	64.25	5.1	64.98	63.50	0	9,090	0.00%
2021/05/10	14	71.29	0	76.00	70.50	14	9,024	0.16%
2021/05/07	3.1	72.76	96	67.75	74.80	-92.9	9,028	-1.03%
2021/05/06	0	0.00	1	68.00	69.60	-1	8,992	-0.01%
2021/05/05	4	72.13	8	73.78	70.00	-4	8,999	-0.04%
2021/05/04	1	71.50	3	71.33	74.00	-2	9,026	-0.02%
2021/05/03	2	77.40	4	79.20	77.40	-2	9,009	-0.02%
2021/04/29	0	0.00	2	81.50	81.10	-2	9,069	-0.02%
2021/04/28	1	82.50	0	0.00	82.00	1	9,119	0.01%
2021/04/27	7	78.00	0	0.00	79.50	7	9,182	0.08%
2021/04/26	20	83.21	4	82.83	82.60	16	9,326	0.17%
2021/04/23	87	84.20	91.5	84.30	86.40	-4.5	9,285	-0.05%
2021/04/22	28	83.79	29	82.46	79.70	-1	9,037	-0.01%
2021/04/21	13	80.75	20	81.37	79.90	-7	8,824	-0.08%
2021/04/20	73	78.72	27	80.10	79.00	46	8,598	0.53%
2021/04/19	20	75.24	21	73.88	76.50	-1	8,132	-0.01%
2021/04/16	47	66.88	31	67.07	69.60	16	7,791	0.21%
2021/04/15	7	63.51	9	63.30	63.30	-2	7,526	-0.03%
2021/04/14	13	61.88	16	62.64	62.00	-3	7,463	-0.04%
2021/04/13	50	62.24	16	61.96	61.90	34	7,768	0.44%
2021/04/12	1	59.30	21	59.73	60.50	-20	7,568	-0.26%
2021/04/09	3	59.97	2	61.00	60.00	1	7,649	0.01%
2021/04/08	8	61.99	13	61.88	61.80	-5	7,673	-0.07%
2021/04/07	44	61.69	16	61.39	61.50	28	7,607	0.37%
2021/04/06	2	57.70	7	57.41	57.80	-5	7,339	-0.07%
2021/04/01	6	58.97	3	59.00	57.40	3	7,523	0.04%
2021/03/31	4	59.60	3	60.73	58.90	1	8,008	0.01%
2021/03/30	7	59.50	21	59.69	59.00	-14	8,018	-0.17%
2021/03/29	41	60.10	40	59.91	59.50	1	8,400	0.01%
2021/03/26	14	58.81	13	57.79	57.10	1	8,614	0.01%
2021/03/25	13	58.04	19	58.12	56.90	-6	9,155	-0.07%
2021/03/24	1	55.60	3	56.57	55.50	-2	9,500	-0.02%
2021/03/23	8	56.93	6	57.25	55.60	2	9,648	0.02%
2021/03/22	9	57.70	4	57.38	56.80	5	9,865	0.05%
2021/03/19	42	56.47	18.2	57.58	58.40	23.8	10,337	0.23%
2021/03/18	3	55.30	0	0.00	55.40	3	10,389	0.03%
2021/03/17	3.2	55.86	1	57.70	56.10	2.2	10,372	0.02%
2021/03/16	60	57.97	68	57.30	56.30	-8	10,286	-0.08%
2021/03/15	35	56.89	12	56.63	58.00	23	9,652	0.24%
2021/03/12	3	52.60	4	51.80	52.80	-1	9,297	-0.01%
2021/03/11	1	49.55	1	49.85	50.00	0	9,257	0.00%
2021/03/10	1	48.50	0	0.00	48.25	1	9,307	0.01%
2021/03/09	1	47.70	0	0.00	47.70	1	9,562	0.01%
2021/03/05	0	0.00	1	50.30	49.70	-1	9,684	-0.01%
2021/03/02	6	52.48	6	52.72	51.30	0	10,766	0.00%
2021/02/26	3	51.83	4	51.60	51.40	-1	11,028	-0.01%
2021/02/25	0	0.00	1	51.80	51.20	-1	11,114	-0.01%
2021/02/24	1	52.60	18.4	52.21	51.70	-17.4	11,160	-0.16%
2021/02/23	0.4	51.42	0	0.00	51.10	0.4	11,185	0.00%
2021/02/22	15	51.26	5	51.98	51.80	10	11,186	0.09%
2021/02/19	172	50.87	182	50.90	51.00	-10	11,118	-0.09%	大買/大賣/
2021/02/18	2	48.60	0	0.00	49.15	2	11,114	0.02%
2021/02/05	0	46.10	21	45.01	45.15	-21	11,257	-0.19%
2021/02/04	0	49.00	0	0.00	45.65	0	11,555	0.00%
2021/02/02	1	46.05	11	46.52	46.60	-10	11,821	-0.08%
2021/01/29	2	47.25	0	0.00	46.40	2	12,077	0.02%
2021/01/27	2	49.13	1	49.55	49.60	1	12,100	0.01%
2021/01/26	5	50.97	0	0.00	49.95	5	12,120	0.04%
2021/01/25	1	50.50	2	51.15	51.30	-1	12,157	-0.01%
2021/01/22	13	49.94	17	50.66	51.10	-4	12,198	-0.03%
2021/01/21	4	50.14	0	0.00	48.65	4	12,181	0.03%
2021/01/20	2	50.40	12	51.18	50.10	-10	12,378	-0.08%
2021/01/19	45	53.56	29	53.24	52.80	16	12,384	0.13%
2021/01/18	0	52.00	0	0.00	52.20	0	12,257	0.00%
2021/01/15	63	53.28	53	51.65	52.10	10	12,308	0.08%
2021/01/14	6	53.42	4	53.08	53.60	2	12,316	0.02%
2021/01/13	6	51.52	0	0.00	51.60	6	12,360	0.05%
2021/01/12	1	50.80	0	0.00	50.90	1	12,425	0.01%
2021/01/11	1	52.50	3	52.63	52.80	-2	12,655	-0.02%
2021/01/08	1	51.50	9	52.09	51.80	-8	13,263	-0.06%
2021/01/06	20	55.66	40	57.04	53.00	-20	13,483	-0.15%
2021/01/05	2	52.65	3	52.63	52.70	-1	13,225	-0.01%
2021/01/04	20	53.78	16	53.70	53.50	4	13,785	0.03%
2020/12/31	25	52.15	8.5	52.75	52.90	16.5	14,519	0.11%
2020/12/30	15	52.52	14	52.00	51.60	1	14,780	0.01%
2020/12/29	2	52.25	2	53.10	51.30	0	14,746	0.00%
2020/12/28	21	53.24	29	53.36	52.40	-8	14,743	-0.05%
2020/12/25	57	53.76	58	53.64	53.00	-1	14,552	-0.01%
2020/12/24	10	51.77	10	51.90	50.90	0	14,081	0.00%
2020/12/23	95	52.75	89	52.90	51.20	6	13,990	0.04%
2020/12/22	43	50.76	50	52.00	50.80	-7	13,700	-0.05%
2020/12/21	98	50.46	114	50.84	52.90	-16	13,544	-0.12%	大賣/
2020/12/18	55	49.43	61	49.56	48.15	-6	13,298	-0.05%
2020/12/17	17	46.15	20	45.98	46.50	-3	13,354	-0.02%
2020/12/16	5	45.34	2	46.45	45.70	3	13,711	0.02%
2020/12/15	33	47.48	54	47.42	44.65	-21	13,772	-0.15%
2020/12/14	44	47.79	56	48.06	49.40	-12	13,220	-0.09%
2020/12/11	19	43.87	12	44.33	44.95	7	12,873	0.05%
2020/12/10	6	44.39	26	44.29	44.70	-20	12,807	-0.16%
2020/12/09	3	45.83	1	45.30	45.35	2	12,742	0.02%
2020/12/08	3	44.55	5	45.49	45.65	-2	12,656	-0.02%
2020/12/07	13	43.72	0	0.00	43.35	13	12,547	0.10%
2020/12/04	25	44.92	3	45.12	44.60	22	12,490	0.18%
2020/12/03	13	45.84	31	46.16	45.25	-18	12,427	-0.14%
2020/12/02	10	45.00	21	44.66	44.45	-11	12,171	-0.09%
2020/12/01	26	45.61	27	44.39	45.15	-1	12,125	-0.01%
2020/11/30	19	45.35	0	0.00	44.75	19	12,054	0.16%
2020/11/27	19	45.95	51	46.25	45.80	-32	12,014	-0.27%
2020/11/26	147	47.46	103	48.09	46.60	44	11,865	0.37%	大買/大賣/
2020/11/25	18	44.06	20	44.05	46.20	-2	10,989	-0.02%
2020/11/24	2	43.20	12	43.29	42.00	-10	10,673	-0.09%
2020/11/23	12	42.48	3	42.40	42.60	9	10,663	0.08%
2020/11/20	8	41.58	2	41.20	42.15	6	10,739	0.06%
2020/11/19	10	40.80	12	40.75	40.70	-2	10,697	-0.02%
2020/11/18	3	40.68	6	40.65	40.55	-3	10,809	-0.03%
2020/11/17	5	40.66	21	40.97	40.70	-16	10,776	-0.15%
2020/11/16	10	42.02	18	41.71	41.05	-8	10,733	-0.07%
2020/11/13	7	42.32	18	42.57	42.05	-11	10,637	-0.10%
2020/11/12	28	43.85	41	44.23	42.55	-13	10,542	-0.12%
2020/11/11	25	42.39	35	42.25	42.50	-10	10,249	-0.10%
2020/11/10	28	42.59	11	41.57	42.25	17	10,302	0.17%
2020/11/09	84	42.84	34	42.81	43.80	50	10,155	0.49%
2020/11/06	0	0.00	1	41.30	40.80	-1	9,901	-0.01%
2020/11/05	9	40.86	8	40.63	41.00	1	9,856	0.01%
2020/11/04	5	40.52	1	40.60	40.30	4	9,819	0.04%
2020/11/03	7	40.03	1.2	40.02	40.50	5.8	9,778	0.06%
2020/11/02	7	39.21	15	38.90	38.95	-8	9,719	-0.08%
2020/10/30	11	41.68	14	41.44	40.10	-3	9,624	-0.03%
2020/10/29	5	40.71	1	41.50	41.00	4	9,536	0.04%
2020/10/28	17	42.89	12	42.92	42.20	5	9,447	0.05%
2020/10/27	4	41.33	2	41.90	42.30	2	9,165	0.02%
2020/10/26	103	41.77	98	41.39	40.95	5	9,050	0.06%	大買/
2020/10/23	9	42.31	8	42.45	41.20	1	8,939	0.01%
2020/10/22	15	41.82	13	41.97	41.50	2	8,835	0.02%
2020/10/21	6	43.06	34	42.75	42.55	-28	8,719	-0.32%
2020/10/20	26	42.98	25	42.79	42.30	1	8,530	0.01%
2020/10/19	118	42.29	117	42.13	43.20	1	8,423	0.01%	大買/大賣/
2020/10/16	119	46.05	119	46.49	41.40	0	8,114	0.00%	大買/大賣/
2020/10/15	12	43.54	14	43.74	43.65	-2	7,442	-0.03%
2020/10/14	43	44.49	33	43.77	43.70	10	7,267	0.14%
2020/10/13	23	43.60	21	43.40	44.05	2	7,006	0.03%
2020/10/12	72	44.59	84	44.51	43.00	-12	6,678	-0.18%
2020/10/08	23	40.19	18	40.22	41.20	5	6,058	0.08%
2020/10/07	65	38.09	28	38.68	39.35	37	5,172	0.72%
2020/10/06	11	35.25	4	35.28	35.80	7	4,764	0.15%
2020/10/05	10	33.93	5	34.59	35.30	5	4,679	0.11%
2020/09/30	1	32.70	1.1	33.39	33.50	-0.1	4,562	0.00%
2020/09/29	21	32.66	23	32.77	32.55	-2	4,516	-0.04%
2020/09/28	2	35.40	6	34.88	34.30	-4	4,508	-0.09%
2020/09/25	6	33.90	5	35.29	34.60	1	4,452	0.02%
2020/09/24	26	36.67	26	36.65	36.30	0	4,221	0.00%
2020/09/23	23	36.83	21	36.70	36.25	2	3,918	0.05%
2020/09/22	44	35.80	41	35.89	37.10	3	3,531	0.08%
2020/09/21	21	34.13	32	34.77	35.35	-11	2,783	-0.40%
2020/09/18	3	31.60	19	31.72	32.15	-16	2,251	-0.71%
2020/09/17	1	29.00	2	29.03	29.25	-1	1,935	-0.05%
2020/09/15	3	28.85	3	28.80	28.95	0	1,920	0.00%
2020/09/14	0	0.00	3	28.50	28.50	-3	1,938	-0.15%
2020/09/11	4	28.08	0	0.00	28.10	4	1,938	0.21%
2020/09/08	4	29.14	2	29.23	28.80	2	1,938	0.10%
2020/09/04	0	0.00	3	28.80	29.60	-3	1,943	-0.15%
2020/09/03	3	30.75	0	0.00	29.95	3	1,944	0.15%
2020/09/02	0	0.00	1	30.70	30.75	-1	2,006	-0.05%
2020/09/01	4	30.00	0	0.00	29.90	4	2,010	0.20%
2020/08/31	2	29.60	1	29.30	29.30	1	1,989	0.05%
2020/08/28	1	30.40	1	30.50	30.00	0	1,961	0.00%
2020/08/27	5	30.82	6	30.87	30.95	-1	1,923	-0.05%
2020/08/26	17	30.79	11	31.28	31.45	6	1,811	0.33%
2020/08/25	3	29.00	3	29.30	29.20	0	1,644	0.00%
2020/08/24	0	0.00	3	29.63	29.80	-3	1,579	-0.19%
2020/08/20	1	27.00	0	0.00	26.50	1	1,416	0.07%
2020/08/19	1	28.50	0	0.00	28.15	1	1,399	0.07%
2020/08/18	5	28.90	2	28.75	28.70	3	1,388	0.22%
2020/08/14	13	30.08	11	30.10	29.90	2	1,341	0.15%
2020/08/13	2	29.20	3	29.13	29.45	-1	1,194	-0.08%
2020/08/12	1	28.30	1	28.50	28.15	0	1,146	0.00%
2020/08/11	0	0.00	1	28.60	28.35	-1	1,141	-0.09%
2020/08/07	1	29.10	6	28.88	28.80	-5	1,139	-0.44%
2020/08/05	0	0.00	7	28.10	28.15	-7	1,122	-0.62%
2020/08/04	0	0.00	1	27.50	27.55	-1	1,120	-0.09%
2020/08/03	3	27.35	0	0.00	27.50	3	1,124	0.27%
2020/07/30	0	0.00	1	26.90	27.15	-1	1,145	-0.09%
2020/07/29	2	26.33	0	0.00	26.50	2	1,153	0.17%
2020/07/23	1	28.70	1	28.65	28.35	0	1,139	0.00%
2020/07/22	1	28.10	2	28.10	28.40	-1	1,129	-0.09%
2020/07/16	5	27.85	0	0.00	27.80	5	1,109	0.45%
2020/07/14	1	27.90	0	0.00	27.90	1	1,103	0.09%
2020/07/10	1	28.30	1	28.80	28.30	0	1,094	0.00%
2020/07/09	1	30.05	0	0.00	29.60	1	1,080	0.09%
2020/07/08	1	29.90	35	29.75	29.65	-34	1,060	-3.21%
2020/07/07	11	30.67	5	29.82	29.55	6	1,044	0.57%
2020/07/06	7	30.31	4	30.20	30.60	3	943	0.32%
2020/07/03	1	28.90	7	29.15	29.30	-6	887	-0.68%
2020/07/01	1	28.80	1	29.10	28.80	0	846	0.00%
2020/06/30	1	27.90	0	0.00	28.25	1	826	0.12%
2020/06/29	1	28.65	0	0.00	28.80	1	801	0.12%
2020/06/24	2	28.50	3	28.93	29.05	-1	774	-0.13%
2020/06/22	0	0.00	1	28.05	27.80	-1	717	-0.14%
2020/06/19	14	27.70	6	28.18	28.15	8	717	1.11%
2020/06/18	10	27.65	0	0.00	27.55	10	693	1.44%
2020/06/16	2	26.95	1	27.20	27.05	1	679	0.15%
2020/06/15	16	27.20	0	0.00	26.45	16	675	2.37%
2020/06/11	5	27.65	0	0.00	27.30	5	667	0.75%
2020/06/10	0	0.00	1	28.05	28.20	-1	651	-0.15%
2020/06/09	17	29.74	17	29.23	28.75	0	650	0.00%
2020/06/08	0	0.00	5	28.42	29.05	-5	558	-0.89%
2020/06/03	0	0.00	1	25.45	25.40	-1	490	-0.20%
2020/06/02	2	25.45	0	0.00	25.15	2	484	0.41%
2020/06/01	0	0.00	2	25.25	25.15	-2	478	-0.42%
2020/05/28	0	0.00	1	25.10	24.55	-1	479	-0.21%
2020/05/27	1	25.35	0	0.00	25.00	1	480	0.21%
2020/05/26	1	25.75	1	25.35	25.25	0	479	0.00%
2020/05/21	2	25.48	0	0.00	25.35	2	460	0.43%
2020/05/18	0	0.00	1	24.40	23.90	-1	469	-0.21%
2020/05/14	2	25.93	0	0.00	24.70	2	468	0.43%
2020/05/12	1	25.65	0	0.00	25.50	1	446	0.22%
2020/05/11	0	0.00	1	25.45	25.45	-1	445	-0.22%
2020/05/08	1	25.30	0	0.00	25.40	1	441	0.23%
2020/05/07	3	25.87	8	25.36	25.70	-5	435	-1.15%
2020/05/06	1	24.75	0	0.00	24.35	1	413	0.24%
2020/05/05	1	23.65	1	24.50	24.60	0	410	0.00%
2020/05/04	0	0.00	1	23.00	23.45	-1	401	-0.25%
2020/04/27	1	22.05	0	0.00	22.30	1	418	0.24%
2020/04/22	0	0.00	5	21.05	21.55	-5	414	-1.21%
2020/04/21	7	21.02	26	21.68	20.85	-19	410	-4.63%
2020/04/20	0	0.00	8	21.85	21.90	-8	405	-1.97%
2020/04/17	0	0.00	1	21.90	21.75	-1	404	-0.25%
2020/04/15	8	21.45	0	0.00	21.45	8	394	2.03%
2020/04/14	20	20.61	0	0.00	20.80	20	390	5.12%
2020/04/13	1	20.25	0	0.00	20.00	1	389	0.26%
2020/04/09	0	20.15	69	19.89	20.20	-69	400	-17.22%
2020/04/07	0	0.00	1	19.00	18.95	-1	400	-0.25%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/31	0	18.10	1	18.05	17.80	-1	415	-0.24%
2020/03/30	2	17.58	0	0.00	18.00	2	420	0.48%
2020/03/20	0	0.00	2	15.75	16.25	-2	581	-0.34%
2020/03/19	2	15.28	0	0.00	15.05	2	633	0.32%
2020/03/18	0	0.00	1	17.15	16.70	-1	629	-0.16%
2020/03/17	1	17.00	0	0.00	16.90	1	631	0.16%
2020/03/16	3	19.30	3	19.07	18.60	0	629	0.00%
2020/03/13	9	20.11	1	20.00	20.25	8	728	1.10%
2020/03/10	0	24.90	0	0.00	24.90	0	832	0.00%
2020/03/09	0	0.00	2	24.95	24.60	-2	827	-0.24%
2020/03/06	0	25.70	0	0.00	25.65	0	821	0.00%
2020/03/05	1	26.30	0.2	25.90	26.05	0.8	820	0.10%
2020/03/04	0	0.00	1	25.35	26.20	-1	816	-0.12%
2020/03/02	0	25.50	0	0.00	25.20	0	813	0.00%
2020/02/27	0	0.00	2	25.28	25.10	-2	809	-0.25%
2020/02/20	2	27.90	2	27.35	27.15	0	800	0.00%
2020/02/14	0	26.20	5	26.20	26.25	-5	772	-0.65%
2020/02/12	1	25.70	0	0.00	25.75	1	772	0.13%
2020/02/10	0	24.80	2	24.90	25.00	-2	775	-0.26%
2020/02/06	1	25.85	6	26.14	26.15	-5	777	-0.64%
2020/02/05	1	25.20	1	25.50	25.40	0	778	0.00%
2020/02/03	0	0.00	3	23.90	24.00	-3	784	-0.38%
2020/01/31	0	0.00	2	25.08	25.70	-2	788	-0.25%
2020/01/30	7	26.11	2	27.10	25.45	5	799	0.63%
2020/01/20	1	28.30	0	0.00	28.25	1	842	0.12%
2020/01/16	1	28.40	1	28.55	28.45	0	896	0.00%
2020/01/15	1	28.40	1	28.50	28.45	0	929	0.00%
2020/01/14	2	28.75	0	0.00	28.60	2	940	0.21%
2020/01/13	0	0.00	1	28.70	28.70	-1	941	-0.11%
2020/01/09	1	28.30	0	0.00	28.30	1	945	0.11%
2020/01/06	0	0.00	2	28.80	28.65	-2	982	-0.20%
2020/01/03	0	0.00	3	30.30	29.30	-3	978	-0.31%
2020/01/02	2	30.20	0	0.00	30.10	2	982	0.20%
2019/12/31	3	30.00	4	30.00	30.10	-1	976	-0.10%
2019/12/30	5	30.07	1	30.00	30.05	4	974	0.41%
2019/12/27	0	0.00	4	30.49	30.05	-4	968	-0.41%
2019/12/26	2	30.18	0	0.00	30.05	2	955	0.21%
2019/12/24	0	0.00	7	29.58	29.60	-7	957	-0.73%
2019/12/23	3	30.05	8	30.14	29.90	-5	951	-0.53%
2019/12/20	2	30.48	0	0.00	30.25	2	948	0.21%
2019/12/19	1	30.25	3	30.15	30.40	-2	944	-0.21%
2019/12/18	13	30.37	2	30.45	30.05	11	941	1.17%
2019/12/17	13	31.70	11	31.25	30.90	2	924	0.22%
2019/12/16	80	30.57	74	30.69	30.50	6	867	0.69%
2019/12/12	6	29.64	0	0.00	29.45	6	803	0.75%
2019/12/11	0	0.00	1	29.80	29.85	-1	797	-0.13%
2019/12/10	0	0.00	1	29.50	29.70	-1	786	-0.13%
2019/12/09	10	29.52	4	29.70	29.20	6	685	0.88%
2019/12/06	0	0.00	1	29.80	30.15	-1	607	-0.16%
2019/11/18	1	27.90	1	27.95	27.95	0	635	0.00%
2019/11/14	0	0.00	1	27.55	27.60	-1	702	-0.14%
2019/11/13	1	27.85	0	0.00	27.90	1	706	0.14%
2019/11/07	0	0.00	2	28.95	28.50	-2	702	-0.28%
2019/11/06	1	29.05	1	29.15	29.10	0	695	0.00%
2019/11/01	1	29.45	0	0.00	29.60	1	692	0.14%
2019/10/30	3	30.00	0	0.00	29.80	3	686	0.44%
2019/10/29	2	29.60	1	30.45	29.50	1	678	0.15%
2019/10/28	6	30.86	10	30.47	30.60	-4	667	-0.60%
2019/10/25	59	29.87	28	30.19	30.50	31	613	5.05%
2019/10/23	1	29.85	0	0.00	29.25	1	566	0.18%
2019/10/22	0	0.00	3	29.03	29.20	-3	577	-0.52%
2019/10/21	1	28.45	0	0.00	28.60	1	568	0.18%
2019/10/18	0	0.00	1	28.45	28.25	-1	574	-0.17%
2019/10/17	1	28.05	0	0.00	28.25	1	577	0.17%
2019/10/16	0	0.00	1	29.00	28.20	-1	587	-0.17%
2019/10/15	0	27.70	0	0.00	27.65	0	575	0.00%
2019/10/14	0	0.00	1	27.80	28.00	-1	638	-0.16%
2019/10/08	1	28.35	1	28.70	27.85	0	637	0.00%
2019/10/07	1	28.30	0	0.00	28.00	1	626	0.16%
2019/10/04	0	0.00	1	28.30	28.00	-1	627	-0.16%
2019/10/03	2	27.68	0	0.00	27.75	2	625	0.32%
2019/10/02	1	28.00	0	0.00	27.75	1	633	0.16%
2019/10/01	1	27.75	4	27.43	27.70	-3	631	-0.48%
2019/09/27	1	27.15	0	0.00	27.15	1	629	0.16%
2019/09/24	0	0.00	1	29.00	28.90	-1	630	-0.16%
2019/09/20	4	29.11	0	0.00	28.80	4	619	0.65%
2019/09/19	3	29.47	8	29.24	29.20	-5	610	-0.82%
2019/09/09	1	29.40	1	29.50	28.95	0	574	0.00%
2019/09/06	0	0.00	2	29.20	29.15	-2	563	-0.35%
2019/09/05	0	0.00	3	29.27	29.10	-3	561	-0.53%
2019/09/02	0	29.15	1	28.80	29.10	-1	563	-0.18%
2019/08/30	0	28.60	0	0.00	28.75	0	558	0.00%
2019/08/28	4	29.17	2	29.50	28.80	2	554	0.36%
2019/08/27	20	28.97	18	29.03	28.80	2	541	0.37%
2019/08/23	0	0.00	1	28.50	28.40	-1	541	-0.18%
2019/08/22	3	29.30	6	30.03	28.70	-3	536	-0.56%
2019/08/21	6	29.52	5	29.40	29.55	1	515	0.19%
2019/08/20	61	29.66	57	29.81	29.40	4	509	0.78%
2019/08/19	0	28.00	2	28.00	28.20	-2	445	-0.45%
2019/08/16	8	27.68	8	27.63	27.70	0	444	0.00%
2019/08/12	29	27.52	24	27.49	27.35	5	449	1.11%
2019/07/31	2	28.45	2	28.20	28.25	0	457	0.00%
2019/07/24	2	29.35	2	29.93	29.50	0	472	0.00%
2019/07/19	1	29.20	10	29.20	28.90	-9	430	-2.09%
2019/07/18	11	29.09	0	0.00	29.05	11	428	2.57%
2019/07/17	1	29.15	1	29.30	29.25	0	421	0.00%
2019/07/16	28	28.88	30	28.99	29.80	-2	396	-0.51%
2019/07/12	1	27.00	0	0.00	26.75	1	355	0.28%
2019/07/08	0	0.00	1	27.50	27.15	-1	452	-0.22%
2019/07/05	1	26.95	0	0.00	27.05	1	447	0.22%
2019/07/04	0	0.00	1	26.85	26.80	-1	448	-0.23%
2019/07/02	4	26.85	6	26.82	26.90	-2	456	-0.44%
2019/07/01	2	26.38	5	26.53	26.30	-3	455	-0.66%
2019/06/26	2	26.10	0	0.00	26.00	2	458	0.44%
2019/06/25	1	26.10	1	26.15	26.15	0	461	0.00%
2019/06/24	23	26.61	25	26.64	26.35	-2	461	-0.43%
2019/06/18	13	26.34	14	26.36	25.65	-1	453	-0.22%
2019/06/13	3	25.20	0	0.00	25.10	3	459	0.65%
2019/06/12	3	25.30	1	25.15	25.45	2	462	0.43%
2019/06/11	0	0.00	1	25.05	25.05	-1	463	-0.22%
2019/06/10	35	25.22	33	25.25	25.15	2	468	0.43%
2019/06/06	0	0.00	4	24.55	24.40	-4	465	-0.86%
2019/06/04	0	0.00	1	24.85	24.45	-1	472	-0.21%
2019/05/31	5	25.50	0	0.00	25.25	5	485	1.03%
2019/05/27	1	23.90	0	0.00	23.95	1	494	0.20%
2019/05/17	5	26.43	4	26.48	25.45	1	589	0.17%
2019/05/10	1	27.10	1	27.30	26.90	0	708	0.00%
2019/05/08	2	28.43	2	28.25	28.25	0	707	0.00%
2019/05/07	1	29.00	1	29.00	29.00	0	711	0.00%
2019/05/02	20	29.31	20	29.42	29.75	0	722	0.00%
2019/04/30	1	28.30	0	0.00	28.30	1	702	0.14%
2019/04/24	1	29.85	0	0.00	29.55	1	809	0.12%
2019/04/23	0	0.00	1	29.60	29.65	-1	834	-0.12%
2019/04/18	1	30.90	0	0.00	30.20	1	835	0.12%
2019/04/17	1	31.10	3	31.60	31.30	-2	832	-0.24%
2019/04/16	1	30.50	3	29.60	31.30	-2	777	-0.26%
2019/04/12	3	29.30	0	0.00	29.35	3	769	0.39%
2019/04/11	0	0.00	1	30.30	30.15	-1	769	-0.13%
2019/04/09	0	0.00	2	30.30	30.10	-2	800	-0.25%
2019/04/08	6	30.00	7	30.16	30.25	-1	802	-0.12%
2019/04/03	0	0.00	1	29.80	29.70	-1	810	-0.12%
2019/04/02	0	0.00	1	29.30	29.30	-1	812	-0.12%
2019/03/29	1	29.30	0	0.00	29.30	1	814	0.12%
2019/03/27	1	29.00	1	29.30	29.30	0	849	0.00%
2019/03/21	2	30.13	2	30.10	30.10	0	914	0.00%
2019/03/20	0	0.00	1	29.95	29.80	-1	990	-0.10%
2019/03/19	2	30.10	0	0.00	30.05	2	1,094	0.18%
2019/03/18	3	29.88	2	29.85	29.95	1	1,097	0.09%
2019/03/15	3	30.70	0	0.00	30.50	3	1,101	0.27%
2019/03/13	3	30.58	10	30.65	30.80	-7	1,172	-0.60%
2019/03/07	4	32.54	4	31.99	31.50	0	1,347	0.00%
2019/03/05	2	32.20	2	32.20	32.30	0	1,442	0.00%
2019/03/04	21	32.42	23	32.53	32.50	-2	1,526	-0.13%
2019/02/27	1	31.40	0	0.00	31.70	1	1,533	0.07%
2019/02/25	1	32.50	2	33.00	32.90	-1	1,600	-0.06%
2019/02/22	3	32.42	1	32.65	32.15	2	1,590	0.13%
2019/02/21	1	32.55	0	0.00	32.55	1	1,601	0.06%
2019/02/20	2	33.35	1	33.10	32.95	1	1,597	0.06%
2019/02/19	15	34.20	16	33.91	33.25	-1	1,593	-0.06%
2019/02/18	1	33.10	3	33.22	33.25	-2	1,597	-0.13%
2019/02/15	1	32.75	0	0.00	33.05	1	1,587	0.06%
2019/02/14	9	33.40	8	33.41	32.95	1	1,575	0.06%
2019/02/13	0	0.00	7	32.31	32.10	-7	1,523	-0.46%
2019/02/12	6	31.65	8	31.71	32.45	-2	1,507	-0.13%
2019/02/11	10	31.30	4	31.30	31.15	6	1,492	0.40%
2019/01/30	1	30.55	1	30.20	30.20	0	1,494	0.00%
2019/01/28	5	31.27	3	31.15	31.00	2	1,525	0.13%
2019/01/21	2	31.40	1	31.00	31.00	1	1,553	0.06%
2019/01/18	1	30.95	6	31.22	31.10	-5	1,541	-0.32%
2019/01/16	2	30.70	2	30.83	30.70	0	1,499	0.00%
2019/01/15	0	0.00	2	30.05	30.30	-2	1,479	-0.14%
2019/01/11	2	29.75	1	29.80	29.70	1	1,462	0.07%
2019/01/09	0	0.00	2	30.35	30.20	-2	1,464	-0.14%
2019/01/08	1	30.45	0	0.00	30.30	1	1,463	0.07%
2019/01/07	3	30.45	1	30.65	30.15	2	1,470	0.14%
2019/01/04	2	30.43	0	0.00	30.15	2	1,485	0.13%
2019/01/03	0	0.00	3	30.25	30.15	-3	1,482	-0.20%
2019/01/02	2	30.65	2	30.98	30.60	0	1,511	0.00%
2018/12/28	5	30.76	3	30.88	30.95	2	1,520	0.13%
2018/12/27	0	0.00	2	30.35	29.85	-2	1,528	-0.13%
2018/12/26	4	30.15	3	30.52	29.50	1	1,541	0.06%
2018/12/25	2	29.65	0	0.00	30.15	2	1,534	0.13%
2018/12/24	0	0.00	3	30.10	30.60	-3	1,552	-0.19%
2018/12/21	0	0.00	2	30.20	30.25	-2	1,574	-0.13%
2018/12/20	3	29.67	3	29.67	29.35	0	1,603	0.00%
2018/12/19	3	30.97	2	31.00	30.90	1	1,633	0.06%
2018/12/17	0	33.00	0	0.00	32.85	0	1,690	0.00%
2018/12/13	13	35.02	0	0.00	34.05	13	1,671	0.78%
2018/12/12	10	33.88	10	34.15	34.75	0	1,598	0.00%
2018/12/10	1	31.90	0	0.00	31.25	1	1,513	0.07%
2018/12/06	1	33.70	2	31.33	31.00	-1	1,502	-0.07%
2018/12/05	5	34.07	3	32.38	33.65	2	1,477	0.14%
2018/12/04	12	33.86	0	0.00	32.80	12	1,404	0.85%
2018/12/03	21	33.36	1	33.40	33.40	20	1,405	1.42%
2018/11/30	0	0.00	2	32.23	32.15	-2	1,372	-0.15%
2018/11/29	0	0.00	2	31.60	31.60	-2	1,357	-0.15%
2018/11/28	1	32.75	0	0.00	32.40	1	1,331	0.08%
2018/11/27	2	31.63	6	31.39	31.50	-4	1,287	-0.31%
2018/11/23	5	29.60	0	0.00	29.25	5	1,221	0.41%
2018/11/22	8	31.69	3	31.13	29.60	5	1,286	0.39%
2018/11/21	1	30.20	1	30.10	30.60	0	1,252	0.00%
2018/11/20	1	30.20	1	29.80	29.30	0	1,267	0.00%
2018/11/19	1	29.40	0	0.00	29.45	1	1,277	0.08%
2018/11/15	3	29.60	10	29.51	29.15	-7	1,293	-0.54%
2018/11/07	0	0.00	1	30.15	30.25	-1	1,430	-0.07%
2018/11/05	1	30.35	0	0.00	30.50	1	1,550	0.06%
2018/11/02	1	30.35	1	29.75	29.90	0	1,565	0.00%
2018/11/01	2	29.33	2	30.00	29.65	0	1,568	0.00%
2018/10/31	1	28.70	1	28.70	28.70	0	1,633	0.00%
2018/10/25	0	0.00	1	26.85	26.60	-1	1,752	-0.06%
2018/10/24	1	30.15	3	29.77	29.50	-2	1,787	-0.11%
2018/10/17	0	31.05	6	31.81	31.00	-6	2,270	-0.26%
2018/10/12	7	29.59	0	0.00	30.10	7	2,461	0.28%
2018/10/11	0	0.00	3	29.80	29.70	-3	2,622	-0.11%
2018/10/09	0	0.00	3	32.80	33.00	-3	2,962	-0.10%
2018/10/08	0	0.00	4	33.38	33.50	-4	3,113	-0.13%
2018/10/04	7	37.55	6	37.47	37.10	1	3,165	0.03%
2018/10/03	1	38.00	3	38.80	38.00	-2	3,235	-0.06%
2018/10/02	2	39.50	0	0.00	39.40	2	3,295	0.06%
2018/10/01	1	39.30	1	39.55	39.70	0	3,370	0.00%
2018/09/27	3	40.65	0	0.00	39.05	3	3,610	0.08%
2018/09/26	24	39.91	15	40.10	39.60	9	3,666	0.25%
2018/09/25	8	40.63	13	40.63	41.50	-5	3,821	-0.13%
2018/09/20	0	0.00	5	36.60	36.55	-5	3,895	-0.13%
2018/09/19	1	38.15	0	0.00	37.20	1	3,941	0.03%
2018/09/18	2	38.00	0	0.00	37.20	2	4,009	0.05%
2018/09/17	2	38.90	0	0.00	38.70	2	4,057	0.05%
2018/09/14	1	39.30	1	39.10	39.35	0	4,098	0.00%
2018/09/12	0	0.00	1	37.00	37.25	-1	4,137	-0.02%
2018/09/07	4	39.95	3	39.27	38.60	1	4,273	0.02%
2018/09/06	1	41.60	1	41.35	41.10	0	4,616	0.00%
2018/09/05	4	41.35	1	41.50	41.25	3	5,043	0.06%
2018/09/03	2	41.95	0	0.00	41.35	2	5,702	0.04%
2018/08/31	0	0.00	2	43.75	44.05	-2	6,041	-0.03%
2018/08/30	1	43.40	2	43.13	43.70	-1	6,213	-0.02%
2018/08/29	3	43.40	4	44.08	42.95	-1	6,248	-0.02%
2018/08/28	3	42.37	0	0.00	42.20	3	6,247	0.05%
2018/08/27	0	0.00	4	42.23	43.90	-4	6,284	-0.06%
2018/08/24	2	41.00	0	0.00	40.70	2	6,352	0.03%
2018/08/22	3	42.80	5	42.66	42.00	-2	6,918	-0.03%
2018/08/21	1	42.45	1	42.70	43.30	0	7,130	0.00%
2018/08/20	5	41.96	1	42.30	42.30	4	7,321	0.05%
2018/08/17	0	0.00	3	44.70	42.60	-3	7,522	-0.04%
2018/08/14	3	42.70	1	42.60	43.30	2	7,595	0.03%
2018/08/13	0	0.00	6	40.00	42.30	-6	7,567	-0.08%
2018/08/10	2	44.00	0	0.00	43.55	2	7,510	0.03%
2018/08/08	2	47.00	0	0.00	46.65	2	7,409	0.03%
2018/08/07	0	0.00	2	48.60	47.60	-2	7,390	-0.03%
2018/08/02	2	47.20	0	0.00	46.00	2	7,270	0.03%
2018/08/01	0	0.00	2	48.50	47.80	-2	7,235	-0.03%
2018/07/31	1	48.75	0	0.00	47.55	1	7,208	0.01%
2018/07/30	2	48.20	0	0.00	48.40	2	7,157	0.03%
2018/07/26	5	50.88	14	50.00	50.10	-9	7,045	-0.13%
2018/07/25	14	49.69	0	0.00	50.50	14	6,913	0.20%
2018/07/24	29	51.41	46	51.13	50.50	-17	6,842	-0.25%
2018/07/23	17	47.41	1	47.00	48.50	16	6,648	0.24%
2018/07/20	12	47.36	10	48.59	46.90	2	6,582	0.03%
2018/07/18	4	49.26	4	49.46	48.90	0	6,452	0.00%
2018/07/17	0	0.00	18	55.69	50.40	-18	6,275	-0.29%
2018/07/16	18	55.06	1	55.50	55.50	17	5,936	0.29%
2018/07/13	2	50.20	0	0.00	50.50	2	5,845	0.03%
2018/07/11	2	49.90	2	49.80	48.90	0	5,753	0.00%
2018/07/10	0	0.00	1	49.20	49.85	-1	5,666	-0.02%
2018/07/09	2	48.60	1	49.35	47.80	1	5,599	0.02%
2018/07/06	1	47.55	1	47.50	48.50	0	5,498	0.00%
2018/07/05	1	49.15	2	49.53	47.00	-1	5,368	-0.02%
2018/07/04	1	50.30	0	0.00	51.00	1	5,239	0.02%
2018/07/03	9	55.60	8	55.91	53.00	1	5,140	0.02%
2018/07/02	3	51.67	3	52.40	52.00	0	4,934	0.00%
2018/06/29	2	54.00	1	54.00	53.70	1	4,820	0.02%
2018/06/28	0	0.00	1	52.10	52.40	-1	4,759	-0.02%
2018/06/27	1	50.50	2	51.50	49.60	-1	4,706	-0.02%
2018/06/26	2	49.00	2	48.40	49.00	0	4,633	0.00%
2018/06/25	0	46.90	12	46.98	46.75	-12	4,586	-0.26%
2018/06/21	10	54.40	10	52.50	54.80	0	4,510	0.00%
2018/06/20	0	0.00	2	52.40	52.50	-2	4,481	-0.04%
2018/06/19	0	0.00	1	53.20	53.20	-1	4,440	-0.02%
2018/06/15	1	57.50	0	0.00	57.50	1	4,426	0.02%
2018/06/14	227	59.74	220	60.17	60.20	7	4,339	0.16%	大買/大賣/
2018/06/13	40	58.26	31	58.05	55.50	9	3,971	0.23%
2018/06/12	21	54.72	30	55.39	56.50	-9	3,542	-0.25%
2018/06/11	24	49.64	13	50.50	51.40	11	3,159	0.35%
2018/06/08	24	45.45	14	45.59	46.80	10	2,873	0.35%
2018/06/07	15	41.19	34	40.88	42.55	-19	2,515	-0.76%
2018/06/06	6	38.57	4	38.65	38.70	2	2,331	0.09%
2018/06/04	0	0.00	2	40.09	39.20	-2	2,223	-0.09%
2018/06/01	6	39.85	7	38.96	38.80	-1	2,159	-0.05%
2018/05/31	92	41.57	105	40.85	39.05	-13	2,106	-0.62%	大賣/
2018/05/30	109	38.80	75	39.30	40.00	34	1,838	1.85%	大買/
2018/05/29	30	38.38	28	38.66	36.80	2	1,516	0.13%
2018/05/28	11	35.16	10	35.24	36.50	1	1,287	0.08%
2018/05/25	15	33.10	60	33.98	34.00	-45	1,087	-4.14%
2018/05/24	69	31.31	67	31.47	32.20	2	863	0.23%
2018/05/18	0	0.00	39	27.66	27.25	-39	687	-5.67%
2018/05/16	19	26.71	0	0.00	26.70	19	680	2.79%
2018/05/14	0	0.00	1	27.10	27.20	-1	712	-0.14%
2018/05/11	1	27.20	0	0.00	27.20	1	720	0.14%
2018/05/09	0	0.00	1	27.80	27.55	-1	768	-0.13%
2018/05/08	0	0.00	3	26.68	27.25	-3	781	-0.38%
2018/05/03	1	25.95	0	0.00	25.95	1	927	0.11%
2018/05/02	1	26.05	0	0.00	26.05	1	971	0.10%
2018/04/26	1	25.90	0	0.00	25.80	1	1,189	0.08%
2018/04/25	26	26.49	0	0.00	26.75	26	1,196	2.17%
2018/04/24	6	26.61	0	0.00	26.55	6	1,233	0.49%
2018/04/23	0	0.00	1	28.60	28.30	-1	1,221	-0.08%
2018/04/19	30	29.20	5	29.17	28.95	25	1,219	2.05%
2018/04/18	0	0.00	1	27.70	27.65	-1	1,141	-0.09%
2018/04/17	1	27.15	0	0.00	26.50	1	1,136	0.09%
2018/04/16	0	0.00	6	27.25	27.25	-6	1,146	-0.52%
2018/04/12	1	27.10	0	0.00	27.00	1	1,177	0.08%
2018/03/27	0	27.00	1	27.25	27.10	-1	1,535	-0.07%
2018/03/23	3	27.08	0	0.00	26.90	3	1,619	0.19%
2018/03/22	1	28.40	0	0.00	28.20	1	1,610	0.06%
2018/03/21	15	28.84	15	29.17	28.80	0	1,605	0.00%
2018/03/08	1	28.90	0	0.00	28.95	1	1,775	0.06%
2018/03/06	1	29.05	1	30.20	29.00	0	1,794	0.00%
2018/03/02	1	29.00	0	0.00	29.00	1	1,785	0.06%
2018/02/27	1	29.60	0	0.00	29.20	1	1,819	0.05%
2018/02/01	1	34.05	1	34.00	32.50	0	2,621	0.00%
2018/01/31	0	0.00	1	32.60	33.15	-1	2,615	-0.04%
2018/01/26	12	32.58	12	32.58	32.00	0	2,697	0.00%
2018/01/25	0	0.00	1	31.95	31.70	-1	2,758	-0.04%
2018/01/24	1	31.70	1	31.25	32.50	0	3,091	0.00%
2018/01/23	5	33.80	4	33.94	32.55	1	3,231	0.03%
2018/01/22	2	31.28	1	31.75	31.80	1	3,183	0.03%
2018/01/19	0	0.00	5	31.12	31.30	-5	3,406	-0.15%
2018/01/18	4	32.95	4	32.90	31.70	0	3,570	0.00%
2018/01/15	0	0.00	1	32.40	32.30	-1	3,810	-0.03%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,844	-0.03%
2018/01/10	0	0.00	5	31.20	30.80	-5	3,974	-0.13%
2018/01/09	5	30.60	0	0.00	30.50	5	3,962	0.13%
2018/01/08	0	0.00	1	32.00	31.90	-1	3,946	-0.03%
2018/01/05	8	33.20	23	33.28	32.35	-15	3,938	-0.38%
2018/01/03	1	32.90	2	33.18	32.40	-1	3,883	-0.03%
2018/01/02	19	32.95	18	32.98	32.50	1	3,851	0.03%