富鼎 (8261)-元大-承德券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.5
漲跌
▼1.1
漲幅
-1.36%
成交量
396張
產業
上市半導體類股▼2.09%
654人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0	82.90	83.50	0	689	0.00%
2024/04/16	0.2	82.50	0	0.00	82.00	0.2	691	0.03%
2024/04/03	1	89.00	0	0.00	87.90	1	702	0.14%
2024/04/02	0	0.00	1	89.60	89.00	-1	711	-0.14%
2024/03/29	6	89.00	0	0.00	87.00	6	681	0.88%
2024/03/28	1	88.60	1	89.00	88.50	0	670	0.00%
2024/03/27	0	84.60	0	0.00	84.60	0	624	0.00%
2024/03/18	1	85.00	0	0.00	84.90	1	724	0.14%
2024/03/12	0	0.00	14	85.16	86.50	-14	885	-1.58%
2024/03/08	0	0.00	1	84.00	84.30	-1	927	-0.11%
2024/02/27	0	0.00	1	87.30	88.00	-1	1,356	-0.07%
2024/02/23	1	88.10	0	0.00	87.80	1	1,682	0.06%
2024/02/22	0	0.00	11	89.23	89.10	-11	1,752	-0.63%
2024/02/02	0	0.00	2	88.20	87.90	-2	1,974	-0.10%
2024/01/24	0	0.00	1	91.10	91.10	-1	1,977	-0.05%
2024/01/22	0	0.00	1	88.10	89.60	-1	1,978	-0.05%
2024/01/16	0.5	90.80	1	90.00	90.10	-0.5	1,978	-0.03%
2024/01/12	2	90.80	0	0.00	90.70	2	1,978	0.10%
2024/01/11	10	91.32	0	0.00	91.70	10	1,994	0.50%
2024/01/08	2	93.55	0	0.00	92.50	2	2,132	0.09%
2024/01/05	1	92.90	0	0.00	93.00	1	2,151	0.05%
2024/01/04	1	93.40	2	92.70	92.10	-1	2,161	-0.05%
2023/12/28	1	99.00	5	98.40	97.20	-4	2,122	-0.19%
2023/12/22	8	96.90	0	0.00	97.20	8	2,097	0.38%
2023/12/21	2	96.80	0	0.00	96.30	2	2,093	0.10%
2023/12/20	5	97.50	0	0.00	97.50	5	2,081	0.24%
2023/12/19	1	97.70	0	0.00	97.90	1	2,067	0.05%
2023/12/15	1	101.50	6.1	103.38	100.00	-5.1	2,035	-0.25%
2023/12/14	5	102.50	0	0.00	102.50	5	2,023	0.25%
2023/12/13	1	102.00	1	103.00	101.50	0	2,011	0.00%
2023/12/12	4	102.88	1	103.50	101.50	3	2,004	0.15%
2023/12/08	1.1	100.46	2	99.90	100.00	-0.9	1,934	-0.05%
2023/12/07	1	102.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	1	101.50	0	0.00	102.00	1	1,872	0.05%
2023/12/01	0	0.00	0.1	104.50	103.50	-0.1	1,899	-0.01%
2023/11/30	5	107.50	6	106.08	105.50	-1	1,871	-0.05%
2023/11/29	0	0.00	1	102.00	103.00	-1	1,728	-0.06%
2023/11/27	1	100.00	1	97.20	96.00	0	1,586	0.00%
2023/11/24	0	0.00	4	98.00	98.70	-4	1,543	-0.26%
2023/11/22	1	96.50	1	97.90	98.20	0	1,309	0.00%
2023/11/21	0	0.00	7	97.04	94.60	-7	1,184	-0.59%
2023/11/20	15.1	95.70	23	94.84	96.90	-7.9	1,115	-0.71%
2023/11/17	0	0.00	0	89.30	90.00	0	955	0.00%
2023/11/16	12	89.58	5	89.20	89.40	7	948	0.74%
2023/11/15	2	89.10	2	89.05	89.00	0	927	0.00%
2023/11/14	5	84.80	0	0.00	84.70	5	870	0.57%
2023/11/13	0	0.00	4	84.30	83.90	-4	878	-0.46%
2023/11/01	0	0.00	4	83.70	83.70	-4	875	-0.46%
2023/10/27	1	86.10	3	88.50	86.10	-2	868	-0.23%
2023/10/23	2	86.60	0	0.00	85.60	2	860	0.23%
2023/10/20	2	86.80	2	86.90	86.90	0	861	0.00%
2023/10/19	4	87.93	2	88.50	88.00	2	858	0.23%
2023/10/18	4	90.30	4	90.13	89.40	0	854	0.00%
2023/10/17	1	90.50	5	88.96	89.40	-4	793	-0.50%
2023/10/16	3	84.50	0	0.00	84.20	3	720	0.42%
2023/10/13	0	0.00	3	87.90	87.20	-3	716	-0.42%
2023/10/12	3	86.50	5	87.34	87.50	-2	695	-0.29%
2023/09/28	0	0.00	5	82.80	82.60	-5	762	-0.66%
2023/09/26	1	83.50	2	83.70	83.50	-1	787	-0.13%
2023/09/25	0	0.00	1	85.10	85.00	-1	806	-0.12%
2023/09/21	5	84.00	1	84.10	83.50	4	814	0.49%
2023/09/20	0	0.00	1	85.00	84.90	-1	812	-0.12%
2023/09/15	3	86.50	0	0.00	87.30	3	809	0.37%
2023/09/14	9	87.80	6	87.58	87.40	3	807	0.37%
2023/09/13	1	86.90	0	0.00	86.80	1	801	0.12%
2023/09/12	3	85.40	3	85.33	85.50	0	803	0.00%
2023/09/08	2	86.70	0	0.00	87.50	2	809	0.25%
2023/09/07	3	88.80	0	0.00	88.00	3	814	0.37%
2023/09/05	2	83.80	2	84.80	85.70	0	737	0.00%
2023/08/18	0	0.00	0.5	85.20	83.80	-0.5	805	-0.06%
2023/08/15	0	0.00	0.4	85.00	85.50	-0.4	920	-0.04%
2023/08/14	1	85.00	0	0.00	84.30	1	938	0.11%
2023/07/26	2	94.00	0	0.00	92.60	2	956	0.21%
2023/07/25	0	0.00	1	93.90	93.80	-1	959	-0.10%
2023/07/24	1	91.80	0	0.00	91.20	1	962	0.10%
2023/07/21	1	94.00	0	0.00	94.00	1	963	0.10%
2023/07/17	1	97.60	0	0.00	97.70	1	1,024	0.10%
2023/07/12	0	0.00	2	98.70	98.80	-2	1,143	-0.17%
2023/07/11	2	96.70	0	0.00	96.50	2	1,159	0.17%
2023/07/10	1	96.00	0	0.00	95.90	1	1,224	0.08%
2023/07/07	1	99.00	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	0.00	1	100.50	100.00	-1	1,393	-0.07%
2023/06/27	0	0.00	2	105.50	105.50	-2	1,421	-0.14%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/14	1	109.00	0	0.00	109.00	1	1,455	0.07%
2023/06/13	3	110.00	0	0.00	110.00	3	1,462	0.21%
2023/06/06	0	0.00	4	110.50	110.50	-4	1,468	-0.27%
2023/06/01	1	110.50	1	109.00	108.50	0	1,480	0.00%
2023/05/31	3	106.50	1	106.50	106.00	2	1,457	0.14%
2023/05/25	3	105.00	0	0.00	104.50	3	1,487	0.20%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/12	0	0.00	1	99.20	100.50	-1	1,610	-0.06%
2023/05/11	1	101.00	2	101.00	100.50	-1	1,694	-0.06%
2023/05/10	2	102.25	0	0.00	102.00	2	1,751	0.11%
2023/05/09	1	102.00	3	101.50	102.00	-2	1,770	-0.11%
2023/05/08	3	103.67	1	103.00	103.50	2	1,788	0.11%
2023/05/05	3	103.50	0	0.00	103.50	3	1,845	0.16%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/03	1	104.00	2	104.00	104.00	-1	1,955	-0.05%
2023/05/02	1	105.50	0	0.00	105.00	1	2,060	0.05%
2023/04/21	0.1	108.00	0	0.00	105.50	0.1	2,272	0.00%
2023/04/20	1	110.00	6	111.50	109.50	-5	2,252	-0.22%
2023/04/18	1	115.50	3	115.17	114.00	-2	2,230	-0.09%
2023/04/14	0	0.00	8	114.50	113.00	-8	2,170	-0.37%
2023/04/13	0	0.00	2	114.75	113.50	-2	2,158	-0.09%
2023/04/12	11	113.00	11	114.32	114.50	0	2,102	0.00%
2023/04/11	3	113.50	2	112.00	113.50	1	2,065	0.05%
2023/04/10	0	0.00	1	106.00	108.50	-1	1,944	-0.05%
2023/04/07	2	104.75	0	0.00	104.50	2	1,954	0.10%
2023/03/28	0.1	104.00	0	0.00	104.00	0.1	2,027	0.00%
2023/03/24	4	107.00	3	106.83	107.00	1	2,084	0.05%
2023/03/23	5	106.50	1	107.00	106.50	4	2,109	0.19%
2023/03/22	0	0.00	1	107.00	107.00	-1	2,123	-0.05%
2023/03/21	3	106.50	0	0.00	106.00	3	2,131	0.14%
2023/03/20	1	106.00	1	106.50	106.00	0	2,147	0.00%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1.1	103.00	0	0.00	102.00	1.1	2,195	0.05%
2023/03/15	1	105.50	0	0.00	105.00	1	2,250	0.04%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	0.2	106.25	0	0.00	106.00	0.2	2,404	0.01%
2023/03/10	0.1	109.50	30	110.00	108.50	-29.9	2,547	-1.17%
2023/03/08	0	0.00	9	112.83	113.00	-9	2,672	-0.34%
2023/03/07	30	113.00	6	112.17	112.00	24	2,729	0.88%
2023/03/03	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/03/01	0	0.00	0	109.50	109.50	0	3,436	0.00%
2023/02/24	1.1	109.52	0	0.00	109.00	1.1	3,445	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	2.1	111.48	0	0.00	109.50	2.1	3,523	0.06%
2023/02/17	0.1	115.00	1	116.50	114.50	-0.9	3,544	-0.03%
2023/02/16	1	114.00	4	114.88	115.00	-3	3,498	-0.09%
2023/02/15	5	110.50	0	0.00	110.50	5	3,488	0.14%
2023/02/14	2	112.00	2	111.00	111.00	0	3,501	0.00%
2023/02/10	10	112.20	3	111.83	111.50	7	3,566	0.20%
2023/02/09	3	115.33	5	116.50	113.50	-2	3,566	-0.06%
2023/02/08	4	114.75	2	115.00	114.00	2	3,488	0.06%
2023/02/07	3	112.33	2	112.50	113.50	1	3,456	0.03%
2023/02/02	3	115.33	3	115.83	115.50	0	3,484	0.00%
2023/02/01	1	114.50	0	0.00	114.50	1	3,433	0.03%
2023/01/31	0	0.00	1	113.00	114.00	-1	3,417	-0.03%
2023/01/30	1	109.50	5	110.60	111.00	-4	3,334	-0.12%
2023/01/17	1	104.50	1	104.50	105.00	0	3,263	0.00%
2023/01/13	1	104.50	1	106.50	104.00	0	3,316	0.00%
2023/01/12	1	110.00	3	109.00	107.00	-2	3,310	-0.06%
2023/01/10	0	107.00	0	0.00	106.00	0	3,302	0.00%
2023/01/09	0	0.00	3	106.67	107.00	-3	3,355	-0.09%
2023/01/06	3	104.50	3	105.00	105.50	0	3,422	0.00%
2023/01/05	2	105.00	5	106.50	104.00	-3	3,518	-0.09%
2023/01/04	5	105.50	0	0.00	105.00	5	3,545	0.14%
2022/12/30	1	105.00	0	0.00	104.00	1	3,607	0.03%
2022/12/29	1	104.50	0	0.00	105.00	1	3,659	0.03%
2022/12/28	4	108.25	0	0.00	105.50	4	3,714	0.11%
2022/12/27	0	108.50	4	108.00	108.50	-4	3,723	-0.11%
2022/12/26	4	106.75	0	0.00	106.50	4	3,713	0.11%
2022/12/23	0	0.00	1	105.00	106.00	-1	3,749	-0.03%
2022/12/22	1	107.50	0	0.00	106.50	1	3,793	0.03%
2022/12/21	4	105.75	3	106.50	106.00	1	3,857	0.03%
2022/12/20	1	104.50	0	0.00	105.00	1	3,921	0.03%
2022/12/16	4	107.50	4	108.50	110.00	0	4,027	0.00%
2022/12/15	3	108.50	3	108.50	109.00	0	4,055	0.00%
2022/12/12	1	107.00	3	107.50	107.00	-2	4,248	-0.05%
2022/12/09	1	107.50	0	0.00	107.00	1	4,281	0.02%
2022/12/08	2	110.75	0	0.00	110.50	2	4,270	0.05%
2022/12/06	1	116.00	5	115.80	114.50	-4	4,241	-0.09%
2022/12/05	3	119.67	5	118.00	117.00	-2	4,218	-0.05%
2022/12/02	9	118.83	10	119.15	117.50	-1	4,157	-0.02%
2022/12/01	1	116.50	12	116.54	114.50	-11	4,057	-0.27%
2022/11/30	1	115.00	1	113.50	114.50	0	4,032	0.00%
2022/11/29	1	112.50	1	112.50	113.50	0	4,017	0.00%
2022/11/28	3	113.83	4	114.13	114.00	-1	3,993	-0.03%
2022/11/25	4	111.88	4	112.13	110.50	0	3,984	0.00%
2022/11/24	16	110.06	3	110.33	110.50	13	3,893	0.33%
2022/11/23	0	0.00	1	105.00	107.00	-1	3,705	-0.03%
2022/11/21	1	103.00	0	0.00	102.00	1	3,749	0.03%
2022/11/18	0	0.00	2	105.00	103.50	-2	3,830	-0.05%
2022/11/17	1	103.00	3	103.67	104.00	-2	3,893	-0.05%
2022/11/16	2	103.50	3	103.50	102.50	-1	4,041	-0.02%
2022/11/15	2	101.50	0	0.00	101.50	2	4,106	0.05%
2022/11/10	0	0.00	3	99.27	99.20	-3	4,728	-0.06%
2022/11/08	2	102.50	0	0.00	99.20	2	4,748	0.04%
2022/11/07	3	102.00	0	0.00	101.50	3	4,759	0.06%
2022/11/04	0	0.00	1	101.00	101.50	-1	4,767	-0.02%
2022/11/03	2	101.00	0	0.00	101.50	2	4,766	0.04%
2022/11/02	6	100.50	7	101.00	101.00	-1	4,765	-0.02%
2022/10/31	1	95.80	0	0.00	94.70	1	4,756	0.02%
2022/10/28	1	94.60	1	94.10	93.60	0	4,784	0.00%
2022/10/26	1	95.60	1	94.50	93.20	0	4,881	0.00%
2022/10/25	1	96.20	0	0.00	96.10	1	4,957	0.02%
2022/10/24	2	96.75	3	98.67	95.80	-1	4,983	-0.02%
2022/10/21	0	0.00	1	96.40	94.50	-1	5,022	-0.02%
2022/10/20	2	97.50	0	0.00	97.80	2	5,068	0.04%
2022/10/19	0	0.00	2	102.00	98.70	-2	5,122	-0.04%
2022/10/18	2	100.25	3	103.83	101.50	-1	5,223	-0.02%
2022/10/17	4	97.83	2	97.20	101.50	2	5,292	0.04%
2022/10/14	4	97.03	6	99.83	100.00	-2	5,387	-0.04%
2022/10/13	1	94.20	1	101.50	92.30	0	5,359	0.00%
2022/10/12	2	101.00	3	101.17	102.50	-1	5,301	-0.02%
2022/10/11	3	102.33	0	0.00	101.50	3	5,342	0.06%
2022/10/07	5	108.00	1	108.50	106.50	4	5,384	0.07%
2022/10/06	2	109.00	4	110.50	111.00	-2	5,442	-0.04%
2022/10/05	5	109.50	7	110.00	109.00	-2	5,454	-0.04%
2022/10/04	2	106.25	2	108.00	108.00	0	5,462	0.00%
2022/09/30	3	105.00	1	104.50	105.50	2	5,576	0.04%
2022/09/29	0	0.00	1	105.00	103.50	-1	5,658	-0.02%
2022/09/28	2	104.25	0	108.50	102.00	2	5,722	0.03%
2022/09/27	2	107.75	5	106.30	107.50	-3	5,773	-0.05%
2022/09/26	2	111.00	0	111.50	108.50	2	5,793	0.03%
2022/09/23	1	115.01	2	115.00	112.50	-1	5,900	-0.02%
2022/09/22	2	115.00	1	114.00	116.50	1	5,955	0.02%
2022/09/21	4	114.63	10	114.00	114.00	-6	5,995	-0.10%
2022/09/16	2	109.00	1	109.00	109.00	1	6,178	0.02%
2022/09/15	3	109.67	1	109.50	109.50	2	6,317	0.03%
2022/09/14	2	106.50	2	107.50	109.50	0	6,459	0.00%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/07	1	105.00	1	103.51	103.50	0	7,045	0.00%
2022/09/06	0	0.00	5	108.90	108.50	-5	7,081	-0.07%
2022/09/05	0	0.00	1	113.00	112.50	-1	7,186	-0.01%
2022/09/02	1	117.00	1	115.50	117.00	0	7,256	0.00%
2022/09/01	11	117.23	13	119.08	115.00	-2	7,378	-0.03%
2022/08/31	2	116.50	1	114.50	116.50	1	7,317	0.01%
2022/08/30	7	115.50	0.7	116.00	116.00	6.3	7,503	0.08%
2022/08/29	7	114.21	1	114.50	114.00	6	8,022	0.07%
2022/08/26	7	120.50	16.2	120.67	117.50	-9.2	8,217	-0.11%
2022/08/25	4	118.25	6	118.17	118.00	-2	8,843	-0.02%
2022/08/24	5	118.60	3	117.50	117.00	2	8,976	0.02%
2022/08/23	12	116.08	4	116.00	119.00	8	9,484	0.08%
2022/08/22	6	114.75	3	112.34	112.00	3	9,509	0.03%
2022/08/19	73	118.73	58	118.13	116.50	15	9,487	0.16%
2022/08/18	5	110.20	24	113.48	114.50	-19	9,186	-0.21%
2022/08/17	5	105.40	3	105.50	104.50	2	9,000	0.02%
2022/08/16	0	0.00	1	106.00	105.50	-1	9,067	-0.01%
2022/08/15	2	107.50	1	107.50	108.00	1	9,227	0.01%
2022/08/12	1	103.50	3	106.00	106.50	-2	9,262	-0.02%
2022/08/11	3	103.33	0	0.00	102.50	3	9,248	0.03%
2022/08/09	0	0.00	2	102.25	102.00	-2	9,289	-0.02%
2022/08/08	2	101.25	1	102.00	102.00	1	9,303	0.01%
2022/08/05	3	103.17	4	103.63	104.50	-1	9,291	-0.01%
2022/08/04	7	100.49	6	101.00	101.50	1	9,293	0.01%
2022/08/03	6	101.58	4	100.38	100.00	2	9,299	0.02%
2022/08/02	2	102.00	2	102.75	102.00	0	9,268	0.00%
2022/08/01	12	106.00	10	105.50	105.50	2	9,280	0.02%
2022/07/29	1	111.50	2	111.25	111.00	-1	9,384	-0.01%
2022/07/28	22	112.68	4	110.50	110.00	18	9,496	0.19%
2022/07/27	7	112.36	13	110.77	112.50	-6	9,425	-0.06%
2022/07/26	9	108.22	2	107.50	107.50	7	9,363	0.07%
2022/07/25	3	114.50	3	114.67	112.00	0	9,297	0.00%
2022/07/22	5	110.80	5	112.40	112.50	0	9,187	0.00%
2022/07/21	2	109.00	3	110.33	111.00	-1	9,114	-0.01%
2022/07/20	12	106.83	10	105.75	106.00	2	9,007	0.02%
2022/07/18	6	104.83	8	105.00	106.00	-2	8,934	-0.02%
2022/07/15	1.1	103.91	1	103.00	103.00	0.1	8,863	0.00%
2022/07/14	5	99.40	5	102.00	103.00	0	8,786	0.00%
2022/07/13	0	0.00	2	100.25	98.80	-2	8,681	-0.02%
2022/07/12	2	95.80	1	94.40	94.70	1	8,629	0.01%
2022/07/11	1	101.50	0	0.00	100.00	1	8,576	0.01%
2022/07/08	3	103.50	1	104.00	101.50	2	8,535	0.02%
2022/07/06	3	99.87	3	96.67	96.20	0	8,365	0.00%
2022/07/05	3	103.00	2	101.25	103.00	1	8,297	0.01%
2022/07/04	3	102.83	2	103.00	102.50	1	8,201	0.01%
2022/07/01	1	108.00	2	107.50	102.50	-1	8,120	-0.01%
2022/06/30	1	110.50	1	109.50	109.50	0	7,972	0.00%
2022/06/29	2	113.50	3	114.00	115.50	-1	7,836	-0.01%
2022/06/28	1	118.50	1	116.00	116.50	0	7,745	0.00%
2022/06/27	3	121.00	3	121.00	122.00	0	7,680	0.00%
2022/06/24	2	120.75	1	121.50	120.00	1	7,527	0.01%
2022/06/23	3	118.67	2	120.50	120.00	1	7,435	0.01%
2022/06/22	4	118.63	7	117.71	117.00	-3	7,308	-0.04%
2022/06/21	2	121.00	1	123.50	123.50	1	7,196	0.01%
2022/06/20	4	121.00	4	121.38	118.00	0	7,229	0.00%
2022/06/17	4	122.25	4	121.25	122.00	0	7,118	0.00%
2022/06/16	2.2	130.27	5	128.20	125.00	-2.8	7,064	-0.04%
2022/06/15	11	130.73	11	131.50	129.00	0	7,025	0.00%
2022/06/14	2	132.25	2	131.50	134.00	0	7,084	0.00%
2022/06/13	1	131.00	4	130.63	132.50	-3	6,955	-0.04%
2022/06/10	3	134.17	0	0.00	133.50	3	6,900	0.04%
2022/06/09	1	135.00	0	0.00	135.50	1	6,731	0.01%
2022/06/08	11	133.23	16	135.06	135.50	-5	6,649	-0.08%
2022/06/07	26	140.58	20	135.50	134.00	6	6,439	0.09%
2022/06/06	16	138.88	18	138.53	139.50	-2	5,902	-0.03%
2022/06/02	29	144.10	35	142.60	138.50	-6	5,674	-0.11%
2022/06/01	3	137.33	5	140.98	142.00	-2	4,842	-0.04%
2022/05/31	19	130.53	19	130.76	129.50	0	4,620	0.00%
2022/05/30	0	0.00	17	124.65	128.50	-17	3,995	-0.43%
2022/05/27	2	114.50	4.8	116.21	117.00	-2.8	3,813	-0.07%
2022/05/26	21	116.00	22	113.57	113.00	-1	3,737	-0.03%
2022/05/25	1.8	116.65	17	117.76	118.00	-15.2	3,635	-0.42%
2022/05/24	12	116.75	4	116.00	115.00	8	3,587	0.22%
2022/05/23	8	117.63	10	117.70	115.00	-2	3,511	-0.06%
2022/05/20	3	111.00	0	0.00	112.50	3	3,360	0.09%
2022/05/19	2	108.00	2	111.00	110.50	0	3,287	0.00%
2022/05/18	2	110.75	0	0.00	109.00	2	3,250	0.06%
2022/05/13	2	110.00	0	0.00	107.50	2	3,203	0.06%
2022/05/12	5	107.60	8	108.50	107.00	-3	3,230	-0.09%
2022/05/11	3	107.67	19	108.71	108.00	-16	3,274	-0.49%
2022/05/10	6	102.67	7	105.86	108.50	-1	3,309	-0.03%
2022/05/09	6	105.50	3	105.00	105.00	3	3,310	0.09%
2022/05/06	8	108.38	6	110.00	109.00	2	3,255	0.06%
2022/05/05	12	109.50	4.3	108.64	109.00	7.7	3,061	0.25%
2022/05/04	1	100.00	0	0.00	100.00	1	2,919	0.03%
2022/05/03	0	0.00	1	90.80	91.00	-1	2,924	-0.03%
2022/04/29	1	90.50	10	91.30	89.90	-9	2,942	-0.31%
2022/04/28	9	89.69	7	89.26	88.80	2	2,956	0.07%
2022/04/27	22	89.69	12	90.75	90.30	10	2,968	0.34%
2022/04/26	2	97.90	3	96.87	94.50	-1	2,940	-0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/19	0	0.00	2	102.50	101.50	-2	3,029	-0.07%
2022/04/18	1	101.50	0	0.00	101.50	1	3,059	0.03%
2022/04/15	2	105.00	4	103.75	103.00	-2	3,093	-0.06%
2022/04/14	4	104.75	0	0.00	104.50	4	3,271	0.12%
2022/04/13	1	102.00	1	104.00	105.50	0	3,424	0.00%
2022/04/11	0.2	103.00	0	0.00	102.00	0.2	4,033	0.00%
2022/04/08	1	110.50	1	110.00	107.50	0	4,669	0.00%
2022/04/07	1	106.00	0	0.00	104.50	1	4,719	0.02%
2022/03/30	3	114.83	2	114.50	114.00	1	4,785	0.02%
2022/03/29	1	110.00	1	112.00	112.50	0	4,757	0.00%
2022/03/28	1	111.00	3	109.50	110.50	-2	4,781	-0.04%
2022/03/25	3	112.67	1	112.00	112.00	2	4,821	0.04%
2022/03/24	2	114.75	4	115.13	115.00	-2	4,831	-0.04%
2022/03/23	8	115.81	6	117.00	115.00	2	4,821	0.04%
2022/03/22	0	114.50	0	0.00	114.50	0	4,731	0.00%
2022/03/21	4.5	115.44	12	116.75	113.50	-7.5	4,698	-0.16%
2022/03/18	33	114.58	28	114.18	114.00	5	4,571	0.11%
2022/03/17	0	0.00	2	110.50	112.00	-2	4,381	-0.05%
2022/03/16	1	105.00	2	105.75	105.00	-1	4,250	-0.02%
2022/03/15	3	104.67	2	105.25	104.50	1	4,258	0.02%
2022/03/11	2	104.75	1	105.00	105.00	1	4,410	0.02%
2022/03/10	12	104.00	12	104.79	105.00	0	4,433	0.00%
2022/03/08	6	100.00	2	99.75	99.50	4	4,506	0.09%
2022/03/01	2	102.50	3	104.00	105.00	-1	4,669	-0.02%
2022/02/24	0	0.00	1	103.00	100.00	-1	4,761	-0.02%
2022/02/22	0	0.00	0.1	103.00	102.50	-0.1	4,844	0.00%
2022/02/17	2	108.00	1	108.50	107.50	1	5,449	0.02%
2022/02/16	7	109.86	6	108.83	107.50	1	5,636	0.02%
2022/02/15	1	107.50	0	0.00	105.50	1	5,668	0.02%
2022/02/14	2	107.25	3	107.17	106.50	-1	5,841	-0.02%
2022/02/11	2	111.00	6	111.50	111.00	-4	5,846	-0.07%
2022/02/10	5	108.90	7	109.86	108.00	-2	5,829	-0.03%
2022/02/09	5	106.80	1	108.00	107.50	4	5,840	0.07%
2022/02/07	1	99.70	0	0.00	100.50	1	6,398	0.02%
2022/01/26	1.1	99.98	0	0.00	99.00	1.1	6,524	0.02%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/20	3	104.17	3	103.67	103.00	0	7,399	0.00%
2022/01/18	0.1	103.00	0	0.00	101.00	0.1	7,460	0.00%
2022/01/17	1	103.00	1	102.50	103.50	0	7,513	0.00%
2022/01/14	0	0.00	1	99.20	99.50	-1	7,580	-0.01%
2022/01/13	2	100.50	2	101.00	101.00	0	7,647	0.00%
2022/01/12	2	99.15	3	99.10	98.90	-1	7,684	-0.01%
2022/01/11	2.5	102.30	2	101.00	101.00	0.5	7,749	0.01%
2022/01/10	4	104.75	4	103.50	104.00	0	7,785	0.00%
2022/01/07	24	106.50	10	106.05	103.00	14	7,876	0.18%
2022/01/06	9	114.72	9	114.94	111.50	0	7,712	0.00%
2022/01/05	11	119.05	10	120.04	117.00	1	7,612	0.01%
2022/01/04	18	123.25	17	122.09	121.00	1	7,481	0.01%
2022/01/03	60	123.00	76	122.90	123.00	-16	7,037	-0.23%
2021/12/30	0	0.00	3	111.67	114.00	-3	6,408	-0.05%
2021/12/29	3	110.50	1	110.00	109.50	2	6,357	0.03%
2021/12/28	1	111.00	4	111.63	112.00	-3	6,375	-0.05%
2021/12/27	2	107.00	0	0.00	108.00	2	6,367	0.03%
2021/12/24	2	108.50	3	109.67	108.50	-1	6,380	-0.02%
2021/12/23	0	0.00	2	112.00	110.50	-2	6,389	-0.03%
2021/12/22	1	111.50	0	0.00	111.00	1	6,403	0.02%
2021/12/21	3	112.33	0	0.00	112.50	3	6,376	0.05%
2021/12/20	1	111.50	2	111.00	111.50	-1	6,317	-0.02%
2021/12/17	4	109.63	1	112.00	108.50	3	6,275	0.05%
2021/12/16	1	111.50	4	111.63	111.00	-3	6,245	-0.05%
2021/12/14	1	105.00	2	103.25	103.00	-1	6,212	-0.02%
2021/12/10	1	106.54	1	108.00	107.00	0	6,300	0.00%
2021/12/09	15	111.43	2	110.00	108.00	13	6,327	0.21%
2021/12/08	1	114.50	3	113.50	111.50	-2	6,324	-0.03%
2021/12/07	3.1	112.48	17	113.21	110.00	-14	6,279	-0.22%
2021/12/03	0	0.00	1	109.50	110.00	-1	6,240	-0.02%
2021/12/02	1	108.50	0	0.00	106.50	1	6,317	0.02%
2021/12/01	1	109.00	2	108.75	109.50	-1	6,490	-0.02%
2021/11/30	1	108.00	0	0.00	107.50	1	6,584	0.02%
2021/11/29	1	105.00	4	102.00	105.00	-3	6,686	-0.04%
2021/11/26	1	104.50	1	105.50	103.00	0	7,170	0.00%
2021/11/25	0	0.00	0	108.00	106.00	0	7,680	0.00%
2021/11/24	1	105.50	1	107.50	108.00	0	7,746	0.00%
2021/11/23	16	109.59	1	107.00	107.00	15	7,756	0.19%
2021/11/22	3	112.33	6	112.00	111.50	-3	7,789	-0.04%
2021/11/19	6	113.75	4	114.50	114.00	2	7,899	0.03%
2021/11/18	10	114.15	4	115.63	113.00	6	8,050	0.07%
2021/11/17	12	119.08	25	118.44	116.00	-13	8,100	-0.16%
2021/11/16	2	114.00	0	0.00	114.50	2	7,883	0.03%
2021/11/15	5	113.10	9	113.61	111.00	-4	7,889	-0.05%
2021/11/12	4	110.25	5	109.00	110.00	-1	7,882	-0.01%
2021/11/11	4	112.12	10	110.00	108.00	-6	7,990	-0.07%
2021/11/10	1	109.00	0	0.00	109.50	1	7,972	0.01%
2021/11/09	8	106.81	3	107.00	106.50	5	8,086	0.06%
2021/11/08	16	105.66	2	105.00	105.00	14	8,172	0.17%
2021/11/05	1	111.50	0	0.00	109.50	1	8,241	0.01%
2021/11/04	18	110.42	5	110.40	114.00	13	8,233	0.16%
2021/11/03	1	105.00	11.1	102.01	104.00	-10.1	8,120	-0.12%
2021/11/02	1	103.00	1	101.00	103.00	0	8,208	0.00%
2021/11/01	16	108.82	17	109.85	108.50	-1	8,265	-0.01%
2021/10/29	0	0.00	1	104.50	104.50	-1	8,134	-0.01%
2021/10/28	0.1	96.00	0	0.00	95.00	0.1	8,069	0.00%
2021/10/27	0	0.00	1	94.30	94.30	-1	8,367	-0.01%
2021/10/26	1	96.10	2	95.55	91.90	-1	8,858	-0.01%
2021/10/25	1	94.10	1	94.90	95.00	0	9,203	0.00%
2021/10/22	11	92.70	12	93.67	94.60	-1	9,425	-0.01%
2021/10/21	5	92.60	3	93.83	92.00	2	9,740	0.02%
2021/10/20	7	91.87	1	92.90	93.00	6	10,221	0.06%
2021/10/19	5	92.30	3	91.27	92.30	2	10,853	0.02%
2021/10/18	1	88.80	1	88.80	89.00	0	10,786	0.00%
2021/10/15	5	87.74	3	88.57	87.40	2	10,793	0.02%
2021/10/14	0	0.00	1	81.30	83.00	-1	11,096	-0.01%
2021/10/13	1	82.10	1	81.00	80.20	0	11,457	0.00%
2021/10/12	1	85.90	1	86.10	86.40	0	11,491	0.00%
2021/10/07	0	0.00	1	83.50	86.00	-1	11,733	-0.01%
2021/10/05	1	76.20	1	78.40	82.30	0	12,470	0.00%
2021/10/04	0	0.00	2	80.50	78.00	-2	12,523	-0.02%
2021/10/01	3	81.63	2	81.50	81.00	1	12,637	0.01%
2021/09/30	5	84.66	5	85.88	86.30	0	12,804	0.00%
2021/09/29	2	85.15	4	84.65	83.50	-2	13,256	-0.02%
2021/09/28	6	89.38	6	88.10	88.10	0	13,840	0.00%
2021/09/24	0	0.00	1	90.00	91.10	-1	14,256	-0.01%
2021/09/23	1	90.50	0	91.10	89.60	1	14,300	0.01%
2021/09/22	4	89.05	2	90.30	89.90	2	14,379	0.01%
2021/09/17	4	90.63	6	89.23	91.70	-2	14,554	-0.01%
2021/09/16	1.5	90.67	1	89.50	89.50	0.5	14,684	0.00%
2021/09/15	5	91.78	2	91.85	90.50	3	14,736	0.02%
2021/09/14	2	96.20	2	95.70	95.20	0	14,778	0.00%
2021/09/13	1	101.00	2	100.75	97.00	-1	14,781	-0.01%
2021/09/10	1	97.00	2	98.35	99.20	-1	14,827	-0.01%
2021/09/09	3	97.00	4	97.88	98.70	-1	14,969	-0.01%
2021/09/08	5	96.10	4.2	96.99	95.10	0.8	15,006	0.01%
2021/09/07	3	102.67	1	99.40	99.00	2	15,080	0.01%
2021/09/06	25	111.82	24	112.75	107.50	1	15,011	0.01%
2021/09/03	2.1	107.26	1	107.50	107.50	1.1	14,988	0.01%
2021/09/02	6	107.83	5	107.70	106.00	1	15,287	0.01%
2021/09/01	19.1	112.66	16	112.72	112.50	3.1	15,216	0.02%
2021/08/31	8.2	109.55	23	107.96	111.50	-14.8	14,733	-0.10%
2021/08/30	2	102.00	2	102.50	101.50	0	14,232	0.00%
2021/08/27	4	100.20	9	100.39	98.00	-5	14,204	-0.04%
2021/08/26	12	101.35	2	103.50	100.00	10	14,209	0.07%
2021/08/25	3	103.33	2	103.50	102.50	1	14,202	0.01%
2021/08/24	12	103.83	12	103.96	102.00	0	14,278	0.00%
2021/08/23	5	100.70	3	100.03	99.90	2	14,228	0.01%
2021/08/19	12	96.98	17	98.13	93.00	-5	14,048	-0.04%
2021/08/18	11	96.48	6	98.47	99.50	5	13,953	0.04%
2021/08/17	9	96.39	3	95.67	93.80	6	13,857	0.04%
2021/08/16	1	99.00	1	99.50	100.00	0	13,743	0.00%
2021/08/13	10	102.03	12	99.68	98.30	-2	13,607	-0.01%
2021/08/12	2	107.50	0	0.00	106.50	2	13,449	0.01%
2021/08/11	1	104.00	19.1	105.04	103.50	-18.1	13,342	-0.14%
2021/08/10	3	108.67	3	108.67	108.00	0	13,247	0.00%
2021/08/09	2	108.50	7	109.50	108.00	-5	13,046	-0.04%
2021/08/06	19	121.55	9	118.89	119.50	10	12,877	0.08%
2021/08/05	4	122.13	3	124.17	126.50	1	12,733	0.01%
2021/08/04	10	128.70	19	122.68	122.00	-9	12,643	-0.07%
2021/08/03	2	129.25	0	0.00	129.00	2	12,443	0.02%
2021/08/02	43	128.88	46	127.62	129.00	-3	12,241	-0.02%
2021/07/30	52	128.25	50	132.34	122.50	2	11,960	0.02%
2021/07/29	57	121.41	45.1	123.38	129.50	11.9	11,462	0.10%
2021/07/28	9	119.56	7.1	121.17	118.00	1.9	11,060	0.02%
2021/07/27	47.1	128.96	102	130.90	131.00	-54.9	10,822	-0.51%	大賣/
2021/07/26	13	127.15	25	127.02	128.50	-12	10,455	-0.11%
2021/07/23	40.2	118.85	20.9	120.76	124.50	19.3	9,908	0.19%
2021/07/22	2	116.50	21	116.50	116.50	-19	9,242	-0.21%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	11	99.41	16	98.52	96.40	-5	9,293	-0.05%
2021/07/19	5	95.82	4	97.95	100.50	1	9,196	0.01%
2021/07/16	0	0.00	2	92.00	91.60	-2	9,152	-0.02%
2021/07/14	49	88.64	2	92.50	92.00	47	9,742	0.48%
2021/07/13	24	96.13	19	96.41	90.50	5	9,925	0.05%
2021/07/12	15	93.45	8	95.04	92.10	7	9,792	0.07%
2021/07/09	7	87.29	12	87.73	89.20	-5	9,648	-0.05%
2021/07/08	5	90.90	2	90.15	87.90	3	9,818	0.03%
2021/07/07	22	87.99	2	89.10	87.80	20	9,891	0.20%
2021/07/06	31	90.34	19	89.31	87.50	12	9,768	0.12%
2021/07/05	30	85.45	19	88.28	90.10	11	9,411	0.12%
2021/07/02	18	81.51	9	81.41	82.90	9	8,978	0.10%
2021/07/01	0	0.00	5	76.20	75.40	-5	9,001	-0.06%
2021/06/30	5	77.54	4	76.62	76.90	1	8,982	0.01%
2021/06/29	2	76.00	0	0.00	75.60	2	9,002	0.02%
2021/06/28	8	77.68	3	76.60	77.50	5	9,085	0.06%
2021/06/25	8	76.10	21	74.79	75.70	-13	9,051	-0.14%
2021/06/24	1	73.60	0	0.00	73.20	1	9,138	0.01%
2021/06/23	0	0.00	1	72.50	73.50	-1	9,158	-0.01%
2021/06/22	0	0.00	1	70.90	69.40	-1	9,395	-0.01%
2021/06/21	1	71.20	1	70.40	69.80	0	9,391	0.00%
2021/06/18	7	74.36	25	75.16	73.70	-18	9,390	-0.19%
2021/06/17	8	72.28	2	72.25	72.50	6	9,282	0.06%
2021/06/16	2	71.95	1	70.80	72.00	1	9,499	0.01%
2021/06/15	1	70.70	23	70.81	70.80	-22	9,433	-0.23%
2021/06/11	33	71.05	1	71.00	70.40	32	9,510	0.34%
2021/06/10	12	70.25	9	71.40	70.40	3	10,042	0.03%
2021/06/09	1	67.20	7	67.97	66.70	-6	10,067	-0.06%
2021/06/08	9	66.04	10	65.36	65.30	-1	10,057	-0.01%
2021/06/04	8	66.40	9	67.43	66.70	-1	9,968	-0.01%
2021/06/03	15	67.47	2	66.80	66.80	13	9,928	0.13%
2021/06/02	1	67.30	5	67.22	65.50	-4	9,873	-0.04%
2021/06/01	10	68.36	7	69.00	67.90	3	9,790	0.03%
2021/05/31	6	66.17	10	65.00	68.30	-4	9,589	-0.04%
2021/05/28	0	0.00	28	64.16	62.10	-28	9,445	-0.30%
2021/05/27	3	61.60	17	62.45	62.00	-14	9,413	-0.15%
2021/05/26	0	0.00	2	62.25	61.30	-2	9,410	-0.02%
2021/05/25	11	63.35	1	63.00	62.00	10	9,403	0.11%
2021/05/24	6	59.03	5	59.40	60.20	1	9,372	0.01%
2021/05/19	1	58.80	0	0.00	58.50	1	9,444	0.01%
2021/05/18	0	0.00	1	57.30	57.30	-1	9,418	-0.01%
2021/05/14	10	58.00	0	58.00	57.80	10	9,352	0.11%
2021/05/13	1	60.40	2	60.95	60.00	-1	9,291	-0.01%
2021/05/12	17	61.18	5	62.88	60.10	12	9,227	0.13%
2021/05/11	10	63.60	0	0.00	63.50	10	9,090	0.11%
2021/05/10	0	0.00	50	72.09	70.50	-50	9,024	-0.55%
2021/05/07	0	0.00	30.1	71.30	74.80	-30.1	9,028	-0.33%
2021/05/06	0.1	70.00	8	70.45	69.60	-8	8,992	-0.09%
2021/05/05	0	0.00	0.1	73.81	70.00	-0.1	8,999	0.00%
2021/05/03	0	0.00	9	78.08	77.40	-9	9,009	-0.10%
2021/04/29	1	80.80	0	0.00	81.10	1	9,069	0.01%
2021/04/28	0	0.00	20	80.90	82.00	-20	9,119	-0.22%
2021/04/27	2	80.10	5	80.20	79.50	-3	9,182	-0.03%
2021/04/26	5	82.96	0	0.00	82.60	5	9,326	0.05%
2021/04/23	29	84.55	42	84.75	86.40	-13	9,285	-0.14%
2021/04/22	9	83.17	4.1	83.34	79.70	4.9	9,037	0.05%
2021/04/21	5	80.48	32	81.72	79.90	-27	8,824	-0.31%
2021/04/20	11.1	78.42	12	78.37	79.00	-0.9	8,598	-0.01%
2021/04/19	6	73.98	4	74.50	76.50	2	8,132	0.02%
2021/04/16	6	67.13	7	68.30	69.60	-1	7,791	-0.01%
2021/04/15	1.1	63.00	2	63.10	63.30	-1	7,526	-0.01%
2021/04/14	6	62.17	8	62.94	62.00	-2	7,463	-0.03%
2021/04/13	7	61.83	15	62.41	61.90	-8	7,768	-0.10%
2021/04/12	2	60.25	5	58.88	60.50	-3	7,568	-0.04%
2021/04/09	0	0.00	4	60.93	60.00	-4	7,649	-0.05%
2021/04/08	32	61.99	13	62.92	61.80	19	7,673	0.25%
2021/04/07	10	61.43	13	62.00	61.50	-3	7,607	-0.04%
2021/04/06	1	57.60	7	57.50	57.80	-6	7,339	-0.08%
2021/04/01	0	0.00	1	59.80	57.40	-1	7,523	-0.01%
2021/03/31	8	59.41	6	60.28	58.90	2	8,008	0.02%
2021/03/30	6	59.20	3	59.60	59.00	3	8,018	0.04%
2021/03/29	5	58.79	11	60.41	59.50	-6	8,400	-0.07%
2021/03/26	3	57.60	3	57.50	57.10	0	8,614	0.00%
2021/03/25	15	57.89	26	58.17	56.90	-11	9,155	-0.12%
2021/03/24	5	55.90	0	0.00	55.50	5	9,500	0.05%
2021/03/23	4	55.53	0	0.00	55.60	4	9,648	0.04%
2021/03/22	7	57.23	3	56.87	56.80	4	9,865	0.04%
2021/03/19	34	57.18	14	58.11	58.40	20	10,337	0.19%
2021/03/18	24	55.48	0	0.00	55.40	24	10,389	0.23%
2021/03/17	11	57.01	11	56.14	56.10	0	10,372	0.00%
2021/03/16	42	59.85	7	55.61	56.30	35	10,286	0.34%
2021/03/15	8	55.61	28	55.65	58.00	-20	9,652	-0.21%
2021/03/12	14	52.77	2.8	52.09	52.80	11.2	9,297	0.12%
2021/03/11	0	0.00	2	50.10	50.00	-2	9,257	-0.02%
2021/03/08	1	49.85	2	50.50	49.00	-1	9,592	-0.01%
2021/03/05	10	50.50	1	49.80	49.70	9	9,684	0.09%
2021/03/04	2	51.40	1	50.80	50.50	1	9,753	0.01%
2021/03/03	10	51.50	0	0.00	51.30	10	9,888	0.10%
2021/03/02	50	53.00	1	52.20	51.30	49	10,766	0.46%
2021/02/26	1	51.40	0	0.00	51.40	1	11,028	0.01%
2021/02/25	0	0.00	1	51.50	51.20	-1	11,114	-0.01%
2021/02/24	0	0.00	2	52.00	51.70	-2	11,160	-0.02%
2021/02/23	2	51.45	7	51.31	51.10	-5	11,185	-0.04%
2021/02/22	3	51.90	2	51.90	51.80	1	11,186	0.01%
2021/02/17	0	0.00	1	47.60	48.80	-1	11,193	-0.01%
2021/02/04	1	46.85	2	46.03	45.65	-1	11,555	-0.01%
2021/02/03	2	47.45	0	0.00	46.45	2	11,645	0.02%
2021/02/01	0	0.00	2	45.60	45.70	-2	12,061	-0.02%
2021/01/28	2	48.50	0	0.00	48.05	2	12,073	0.02%
2021/01/27	6	49.88	0	0.00	49.60	6	12,100	0.05%
2021/01/26	2	50.00	1	49.95	49.95	1	12,120	0.01%
2021/01/25	0	0.00	8	51.15	51.30	-8	12,157	-0.07%
2021/01/22	9	50.44	5	50.28	51.10	4	12,198	0.03%
2021/01/21	5	49.00	4.1	49.54	48.65	0.9	12,181	0.01%
2021/01/20	0	0.00	1	50.50	50.10	-1	12,378	-0.01%
2021/01/19	18.1	53.18	14	53.53	52.80	4.1	12,384	0.03%
2021/01/18	0	0.00	1	52.10	52.20	-1	12,257	-0.01%
2021/01/15	4	52.10	0	0.00	52.10	4	12,308	0.03%
2021/01/14	4	53.43	12	53.14	53.60	-8	12,316	-0.06%
2021/01/13	1	51.30	0	0.00	51.60	1	12,360	0.01%
2021/01/12	1	52.10	0	0.00	50.90	1	12,425	0.01%
2021/01/11	13	52.25	0	0.00	52.80	13	12,655	0.10%
2021/01/08	0	0.00	4	52.45	51.80	-4	13,263	-0.03%
2021/01/07	2	53.85	0	0.00	53.40	2	13,330	0.02%
2021/01/06	11	55.10	14	55.14	53.00	-3	13,483	-0.02%
2021/01/05	2	52.50	6	52.75	52.70	-4	13,225	-0.03%
2021/01/04	22	53.40	17	53.08	53.50	5	13,785	0.04%
2020/12/31	4	52.85	3	52.73	52.90	1	14,519	0.01%
2020/12/30	7	52.14	7	52.46	51.60	0	14,780	0.00%
2020/12/29	0	0.00	2	51.60	51.30	-2	14,746	-0.01%
2020/12/28	22	53.84	23	52.59	52.40	-1	14,743	-0.01%
2020/12/25	50	53.35	57	53.47	53.00	-7	14,552	-0.05%
2020/12/24	18	51.33	27	51.86	50.90	-9	14,081	-0.06%
2020/12/23	89	52.55	66	51.76	51.20	23	13,990	0.16%
2020/12/22	20	51.69	54	52.43	50.80	-34	13,700	-0.25%
2020/12/21	41	52.20	12	51.20	52.90	29	13,544	0.21%
2020/12/18	6	48.91	6	49.08	48.15	0	13,298	0.00%
2020/12/17	9	45.88	7	46.36	46.50	2	13,354	0.01%
2020/12/16	5	46.34	4	46.11	45.70	1	13,711	0.01%
2020/12/15	60	48.82	64	46.55	44.65	-4	13,772	-0.03%
2020/12/14	2	47.50	4	48.74	49.40	-2	13,220	-0.02%
2020/12/11	6	44.79	6	44.96	44.95	0	12,873	0.00%
2020/12/09	9	45.67	7	45.99	45.35	2	12,742	0.02%
2020/12/08	0	0.00	3	45.18	45.65	-3	12,656	-0.02%
2020/12/07	0.5	43.40	0	0.00	43.35	0.5	12,547	0.00%
2020/12/03	5	46.58	13	45.65	45.25	-8	12,427	-0.06%
2020/12/02	0	0.00	2	44.45	44.45	-2	12,171	-0.02%
2020/12/01	3	44.13	1	44.55	45.15	2	12,125	0.02%
2020/11/30	8	45.47	1	45.25	44.75	7	12,054	0.06%
2020/11/27	22.5	46.64	23	45.80	45.80	-0.5	12,014	0.00%
2020/11/26	33	48.08	26.2	48.18	46.60	6.8	11,865	0.06%
2020/11/25	0	0.00	7	44.25	46.20	-7	10,989	-0.06%
2020/11/24	0.2	43.00	7	42.49	42.00	-6.8	10,673	-0.06%
2020/11/23	0	0.00	31	42.09	42.60	-31	10,663	-0.29%
2020/11/20	4	41.64	343	41.46	42.15	-339	10,739	-3.16%	大賣/鉅額交易
2020/11/19	1	41.20	199	40.86	40.70	-198	10,697	-1.85%	大賣/鉅額交易
2020/11/18	2	40.68	201	40.77	40.55	-199	10,809	-1.84%	大賣/鉅額交易
2020/11/17	1	40.70	283	40.78	40.70	-282	10,776	-2.62%	大賣/鉅額交易
2020/11/16	4	41.35	295	41.63	41.05	-291	10,733	-2.71%	大賣/鉅額交易
2020/11/13	14	42.91	313	42.61	42.05	-299	10,637	-2.81%	大賣/鉅額交易
2020/11/12	18	43.48	120	43.26	42.55	-102	10,542	-0.97%	大賣/鉅額交易
2020/11/11	16	42.73	105	42.41	42.50	-89	10,249	-0.87%	大賣/
2020/11/10	6	41.88	0	0.00	42.25	6	10,302	0.06%
2020/11/09	21	42.15	24.2	42.32	43.80	-3.2	10,155	-0.03%
2020/11/06	19	41.27	11	40.78	40.80	8	9,901	0.08%
2020/11/05	15	40.85	10	41.15	41.00	5	9,856	0.05%
2020/11/04	1	39.95	0	0.00	40.30	1	9,819	0.01%
2020/11/03	15	39.85	15	40.14	40.50	0	9,778	0.00%
2020/11/02	18	39.45	25.3	39.02	38.95	-7.3	9,719	-0.08%
2020/10/28	53	42.95	26	42.39	42.20	27	9,447	0.29%
2020/10/27	16.5	41.20	10	41.40	42.30	6.5	9,165	0.07%
2020/10/26	0	0.00	4	41.15	40.95	-4	9,050	-0.04%
2020/10/22	19	42.19	22	41.70	41.50	-3	8,835	-0.03%
2020/10/21	3	43.50	0	0.00	42.55	3	8,719	0.03%
2020/10/19	15	42.58	10	42.49	43.20	5	8,423	0.06%
2020/10/16	29	45.91	31	43.73	41.40	-2	8,114	-0.02%
2020/10/15	6	44.38	6	43.50	43.65	0	7,442	0.00%
2020/10/14	14	44.88	11	44.02	43.70	3	7,267	0.04%
2020/10/13	8	43.94	2	43.40	44.05	6	7,006	0.09%
2020/10/12	80	43.42	70	44.04	43.00	10	6,678	0.15%
2020/10/08	22	40.34	19	40.64	41.20	3	6,058	0.05%
2020/10/07	47	38.44	46	38.61	39.35	1	5,172	0.02%
2020/10/06	0	0.00	2	35.33	35.80	-2	4,764	-0.04%
2020/10/05	1	34.00	0	0.00	35.30	1	4,679	0.02%
2020/09/30	2	32.95	1	33.15	33.50	1	4,562	0.02%
2020/09/29	19	33.26	26	33.02	32.55	-7	4,516	-0.15%
2020/09/28	0	0.00	2	35.25	34.30	-2	4,508	-0.04%
2020/09/25	19	35.74	12	33.90	34.60	7	4,452	0.16%
2020/09/24	17	36.93	17	36.84	36.30	0	4,221	0.00%
2020/09/23	5	36.24	1	36.50	36.25	4	3,918	0.10%
2020/09/22	61	36.10	54	35.92	37.10	7	3,531	0.20%
2020/09/21	29	34.58	32	34.86	35.35	-3	2,783	-0.11%
2020/09/18	31	32.15	32	32.15	32.15	-1	2,251	-0.04%
2020/09/17	0	0.00	1	28.45	29.25	-1	1,935	-0.05%
2020/09/16	1	28.80	1	29.20	28.80	0	1,923	0.00%
2020/09/09	0	29.25	0	0.00	29.15	0	1,939	0.00%
2020/09/08	1	28.70	0	0.00	28.80	1	1,938	0.05%
2020/09/03	0	0.00	2	30.25	29.95	-2	1,944	-0.10%
2020/09/02	1	29.80	5	30.60	30.75	-4	2,006	-0.20%
2020/09/01	1	29.75	3	29.82	29.90	-2	2,010	-0.10%
2020/08/31	2	29.95	1	29.65	29.30	1	1,989	0.05%
2020/08/27	27	30.94	21.1	30.66	30.95	5.9	1,923	0.31%
2020/08/26	3	29.72	484	30.27	31.45	-481	1,811	-26.55%	大賣/鉅額交易
2020/08/25	5	29.10	356	29.30	29.20	-351	1,644	-21.35%	大賣/鉅額交易
2020/08/24	4	29.55	654	29.47	29.80	-650	1,579	-41.15%	大賣/鉅額交易
2020/08/21	0	0.00	83	27.07	27.10	-83	1,425	-5.82%
2020/08/20	1	26.00	25	27.46	26.50	-24	1,416	-1.69%
2020/08/19	2	29.20	101	28.70	28.15	-99	1,399	-7.07%	大賣/
2020/08/18	0	0.00	140	28.87	28.70	-140	1,388	-10.08%	大賣/鉅額交易
2020/08/17	0	0.00	203	29.48	29.35	-203	1,371	-14.80%	大賣/鉅額交易
2020/08/14	7	30.29	934	30.24	29.90	-927	1,341	-69.10%	大賣/鉅額交易
2020/08/13	0	0.00	390	29.14	29.45	-390	1,194	-32.65%	大賣/鉅額交易
2020/08/12	0	0.00	56	28.29	28.15	-56	1,146	-4.88%
2020/08/11	0	0.00	68	28.62	28.35	-68	1,141	-5.96%
2020/08/10	0	0.00	81	28.99	28.40	-81	1,138	-7.11%
2020/08/07	0	0.00	250	28.87	28.80	-250	1,139	-21.95%	大賣/鉅額交易
2020/08/06	1	28.15	90	28.36	28.25	-89	1,125	-7.90%
2020/08/05	0	0.00	110	28.03	28.15	-110	1,122	-9.80%	大賣/鉅額交易
2020/08/04	0	0.00	40	27.52	27.55	-40	1,120	-3.57%
2020/08/03	0	0.00	55	27.45	27.50	-55	1,124	-4.89%
2020/07/30	0	0.00	40	27.05	27.15	-40	1,145	-3.49%
2020/07/28	0	0.00	20	27.05	25.70	-20	1,154	-1.73%
2020/07/27	0	0.00	10	27.10	26.70	-10	1,148	-0.87%
2020/07/24	0	0.00	50	27.50	27.30	-50	1,146	-4.36%
2020/07/23	2	28.68	90	28.55	28.35	-88	1,139	-7.72%
2020/07/22	0	0.00	80	28.24	28.40	-80	1,129	-7.08%
2020/07/21	0	0.00	50	27.81	27.80	-50	1,118	-4.47%
2020/07/20	0	0.00	50	27.25	27.50	-50	1,118	-4.47%
2020/07/16	0	0.00	10	28.20	27.80	-10	1,109	-0.90%
2020/07/15	0	0.00	99	28.12	27.75	-99	1,106	-8.95%
2020/07/14	0	0.00	20	28.50	27.90	-20	1,103	-1.81%
2020/07/10	0	0.00	1	28.60	28.30	-1	1,094	-0.09%
2020/07/09	1	29.80	125	30.01	29.60	-124	1,080	-11.48%	大賣/鉅額交易
2020/07/07	4	30.89	0	0.00	29.55	4	1,044	0.38%
2020/07/06	0	0.00	380	30.17	30.60	-380	943	-40.29%	大賣/鉅額交易
2020/07/03	0	0.00	212	29.28	29.30	-212	887	-23.88%	大賣/鉅額交易
2020/07/02	0	0.00	200	29.09	29.10	-200	864	-23.12%	大賣/鉅額交易
2020/07/01	0	0.00	130	28.74	28.80	-130	846	-15.36%	大賣/鉅額交易
2020/06/30	0	0.00	150	28.32	28.25	-150	826	-18.14%	大賣/鉅額交易
2020/06/29	0	0.00	149	28.52	28.80	-149	801	-18.60%	大賣/鉅額交易
2020/06/24	0	0.00	110	28.35	29.05	-110	774	-14.20%	大賣/鉅額交易
2020/06/23	0	0.00	26	27.85	27.60	-26	722	-3.60%
2020/06/22	0	0.00	60	27.96	27.80	-60	717	-8.36%
2020/06/19	0	0.00	140	28.08	28.15	-140	717	-19.50%	大賣/鉅額交易
2020/06/18	0	0.00	30	27.41	27.55	-30	693	-4.32%
2020/06/17	0	0.00	99	27.50	27.45	-99	688	-14.39%
2020/06/16	0	0.00	60	27.11	27.05	-60	679	-8.83%
2020/06/15	0	0.00	37	27.32	26.45	-37	675	-5.47%
2020/06/12	0	0.00	109	26.37	27.10	-109	670	-16.25%	大賣/鉅額交易
2020/06/11	0	0.00	92	28.46	27.30	-92	667	-13.77%
2020/06/09	4	29.65	11	29.93	28.75	-7	650	-1.08%
2020/06/08	2	28.40	352	28.78	29.05	-350	558	-62.65%	大賣/鉅額交易
2020/06/05	2	25.95	0	0.00	26.45	2	509	0.39%
2020/06/04	0	0.00	130	25.70	25.95	-130	501	-25.92%	大賣/鉅額交易
2020/06/03	0	0.00	110	25.42	25.40	-110	490	-22.41%	大賣/鉅額交易
2020/06/02	0	0.00	169	25.37	25.15	-169	484	-34.89%	大賣/鉅額交易
2020/06/01	0	0.00	80	25.22	25.15	-80	478	-16.72%
2020/05/28	0	0.00	30	25.15	24.55	-30	479	-6.26%
2020/05/27	0	0.00	37	25.42	25.00	-37	480	-7.70%
2020/05/26	8	25.49	61	25.44	25.25	-53	479	-11.05%
2020/05/25	1	25.50	0	0.00	25.65	1	469	0.21%
2020/05/22	0	0.00	22	25.09	24.60	-22	462	-4.76%
2020/05/21	0	0.00	10	25.40	25.35	-10	460	-2.17%
2020/05/20	0	0.00	21	25.68	25.25	-21	460	-4.56%
2020/05/08	3	25.30	3	25.30	25.40	0	441	0.00%
2020/05/07	1	25.70	0	0.00	25.70	1	435	0.23%
2020/05/06	5	24.35	5	24.75	24.35	0	413	0.00%
2020/05/05	2	23.90	2	24.15	24.60	0	410	0.00%
2020/04/29	0	0.00	3	22.50	22.65	-3	401	-0.75%
2020/04/23	1	22.00	1	22.25	21.80	0	419	0.00%
2020/04/16	5	21.40	5	21.60	21.95	0	399	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/09	2	20.25	0	0.00	20.20	2	400	0.50%
2020/03/30	8	17.31	8	17.55	18.00	0	420	0.00%
2020/03/17	0	0.00	5	17.00	16.90	-5	631	-0.79%
2020/02/24	1	26.30	0	0.00	26.35	1	804	0.12%
2020/02/20	3	28.08	3	27.73	27.15	0	800	0.00%
2020/02/19	0	26.70	0	0.00	26.70	0	777	0.00%
2020/02/11	0	0.00	0.2	25.05	25.20	-0.2	770	-0.03%
2020/01/09	3	28.30	3	28.30	28.30	0	945	0.00%
2020/01/03	2	29.85	0	0.00	29.30	2	978	0.20%
2020/01/02	0	0.00	175	30.16	30.10	-175	982	-17.81%	大賣/鉅額交易
2019/12/31	0	0.00	60	30.09	30.10	-60	976	-6.15%
2019/12/30	0	0.00	100	30.05	30.05	-100	974	-10.26%
2019/12/27	0	0.00	50	30.29	30.05	-50	968	-5.16%
2019/12/18	3	30.70	5	30.76	30.05	-2	941	-0.21%
2019/12/13	1	29.20	0	0.00	28.80	1	809	0.12%
2019/12/06	2	28.20	2	28.60	30.15	0	607	0.00%
2019/11/13	1	28.05	0	0.00	27.90	1	706	0.14%
2019/11/12	2	27.95	2	27.95	28.20	0	704	0.00%
2019/11/06	2	29.70	2	29.63	29.10	0	695	0.00%
2019/10/30	9	29.93	9	30.03	29.80	0	686	0.00%
2019/10/29	1	30.00	3	30.43	29.50	-2	678	-0.29%
2019/10/28	0	0.00	1	30.60	30.60	-1	667	-0.15%
2019/10/25	6	29.50	5	29.43	30.50	1	613	0.16%
2019/10/23	8	29.56	5	29.34	29.25	3	566	0.53%
2019/10/16	5	29.00	5	29.25	28.20	0	587	0.00%
2019/10/09	2	27.60	0	0.00	27.60	2	637	0.31%
2019/10/08	10	28.25	10	28.22	27.85	0	637	0.00%
2019/10/04	3	28.30	3	28.40	28.00	0	627	0.00%
2019/09/27	1	27.45	0.1	27.30	27.15	0.9	629	0.15%
2019/09/26	0	0.00	0	28.35	28.35	0	622	0.00%
2019/09/24	0	0.00	1.3	29.11	28.90	-1.3	630	-0.21%
2019/09/23	0	0.00	1	28.55	28.55	-1	622	-0.16%
2019/09/20	1	29.00	0	0.00	28.80	1	619	0.16%
2019/09/19	1	29.35	1	29.15	29.20	0	610	0.00%
2019/09/16	0	0.00	0	27.35	27.35	0	564	-0.01%
2019/09/10	0	0.00	1	28.70	28.70	-1	579	-0.17%
2019/09/09	1	29.00	0	0.00	28.95	1	574	0.17%
2019/09/06	1	29.10	0	0.00	29.15	1	563	0.18%
2019/08/28	0	0.00	5	29.50	28.80	-5	554	-0.90%
2019/08/27	6	28.25	6	28.36	28.80	0	541	0.00%
2019/08/26	5	27.70	0	0.00	27.65	5	540	0.93%
2019/08/20	0	0.00	5	29.90	29.40	-5	509	-0.98%
2019/08/19	2	28.20	2	28.25	28.20	0	445	0.00%
2019/08/15	0	27.20	0	0.00	27.00	0	440	0.00%
2019/07/19	0	0.00	3	29.00	28.90	-3	430	-0.70%
2019/07/05	0	0.00	4	27.05	27.05	-4	447	-0.89%
2019/07/04	4	26.85	0	0.00	26.80	4	448	0.89%
2019/07/02	2	26.75	2	26.85	26.90	0	456	0.00%
2019/06/26	0	0.00	12	26.11	26.00	-12	458	-2.62%
2019/06/25	12	26.11	0	0.00	26.15	12	461	2.60%
2019/06/19	6	25.85	6	25.95	25.95	0	451	0.00%
2019/06/18	1	25.90	1	26.20	25.65	0	453	0.00%
2019/06/11	6	24.88	6	25.00	25.05	0	463	0.00%
2019/06/10	9	25.23	9	25.23	25.15	0	468	0.00%
2019/06/05	5	25.05	5	24.80	24.50	0	468	0.00%
2019/05/30	0	0.00	11	23.95	25.50	-11	475	-2.32%
2019/05/29	11	23.75	0	0.00	23.75	11	479	2.29%
2019/05/13	0	0.00	0.2	25.60	25.60	-0.2	704	-0.04%
2019/05/10	0	0.00	5	27.05	26.90	-5	708	-0.71%
2019/05/08	5	28.25	0	0.00	28.25	5	707	0.71%
2019/05/02	2	29.25	27	29.70	29.75	-25	722	-3.46%
2019/04/30	7	28.30	0	0.00	28.30	7	702	1.00%
2019/04/26	5	29.30	0	0.00	29.15	5	778	0.64%
2019/04/25	18	29.60	0	0.00	29.50	18	783	2.30%
2019/04/17	10	31.50	12	31.40	31.30	-2	832	-0.24%
2019/04/16	6	31.17	33	30.50	31.30	-27	777	-3.47%
2019/04/15	6	29.35	0	0.00	29.40	6	750	0.80%
2019/04/10	27	30.25	0	0.00	30.05	27	772	3.50%
2019/04/09	0	30.00	0	0.00	30.10	0	800	0.00%
2019/04/08	6	29.85	6	30.15	30.25	0	802	0.00%
2019/04/03	5	29.42	5	29.68	29.70	0	810	0.00%
2019/04/02	0	0.00	20	29.33	29.30	-20	812	-2.46%
2019/03/29	5	29.45	5	29.30	29.30	0	814	0.00%
2019/03/27	8	29.10	6	29.30	29.30	2	849	0.24%
2019/03/25	4	29.08	0	0.00	29.10	4	889	0.45%
2019/03/22	16	30.08	0	0.00	29.80	16	897	1.78%
2019/03/21	0	0.00	34	30.13	30.10	-34	914	-3.72%
2019/03/20	8	29.92	0	0.00	29.80	8	990	0.81%
2019/03/13	6	30.54	6	30.78	30.80	0	1,172	0.00%
2019/03/12	2	30.85	0	0.00	30.80	2	1,268	0.16%
2019/03/04	0	0.00	1	32.25	32.50	-1	1,526	-0.07%
2019/02/27	1	31.70	0	0.00	31.70	1	1,533	0.07%
2019/02/21	4	32.63	0	0.00	32.55	4	1,601	0.25%
2019/02/20	8	33.03	0	0.00	32.95	8	1,597	0.50%
2019/02/19	17	33.69	5	34.15	33.25	12	1,593	0.75%
2019/02/18	0	0.00	1	33.50	33.25	-1	1,597	-0.06%
2019/02/14	6	33.48	6	32.98	32.95	0	1,575	0.00%
2019/01/29	2	30.80	17	30.57	30.40	-15	1,518	-0.99%
2019/01/28	10	31.15	0	0.00	31.00	10	1,525	0.66%
2019/01/25	7	30.86	16	30.88	30.95	-9	1,537	-0.59%
2019/01/24	9	30.67	0	0.00	30.45	9	1,546	0.58%
2019/01/21	12	31.40	7	31.36	31.00	5	1,553	0.32%
2019/01/15	6	30.28	18	29.82	30.30	-12	1,479	-0.81%
2019/01/07	12	30.59	0	0.00	30.15	12	1,470	0.82%
2019/01/04	0	0.00	19	28.82	30.15	-19	1,485	-1.28%
2019/01/03	0	0.00	5	30.50	30.15	-5	1,482	-0.34%
2019/01/02	5	30.87	0	0.00	30.60	5	1,511	0.33%
2018/12/27	3	30.15	3	30.30	29.85	0	1,528	0.00%
2018/12/26	3	30.40	3	30.85	29.50	0	1,541	0.00%
2018/12/25	1	29.70	0	0.00	30.15	1	1,534	0.07%
2018/12/22	0	0.00	1	30.00	30.00	-1	1,557	-0.06%
2018/12/20	0	0.00	1	29.10	29.35	-1	1,603	-0.06%
2018/12/19	15	31.65	15	31.53	30.90	0	1,633	0.00%
2018/12/14	0	0.00	2	33.00	33.10	-2	1,685	-0.12%
2018/12/13	0	0.00	2	34.35	34.05	-2	1,671	-0.12%
2018/12/12	7	33.63	6	34.01	34.75	1	1,598	0.06%
2018/12/07	5	32.05	5	32.60	31.95	0	1,514	0.00%
2018/12/06	0	0.00	1	31.10	31.00	-1	1,502	-0.07%
2018/12/05	18	33.04	16	33.48	33.65	2	1,477	0.14%
2018/12/03	2	33.05	3	33.45	33.40	-1	1,405	-0.07%
2018/11/30	10	32.43	8	32.73	32.15	2	1,372	0.15%
2018/11/29	0	0.00	1	32.50	31.60	-1	1,357	-0.07%
2018/11/28	20	31.80	21	32.46	32.40	-1	1,331	-0.08%
2018/11/27	10	31.80	13	31.52	31.50	-3	1,287	-0.23%
2018/11/26	0	0.00	1	29.80	29.80	-1	1,218	-0.08%
2018/11/23	2	29.45	0	0.00	29.25	2	1,221	0.16%
2018/11/22	2	31.70	2	30.65	29.60	0	1,286	0.00%
2018/11/20	2	29.80	7	29.94	29.30	-5	1,267	-0.39%
2018/11/19	7	29.45	1	29.45	29.45	6	1,277	0.47%
2018/11/16	2	29.40	2	29.60	29.00	0	1,281	0.00%
2018/11/14	0	0.00	3	28.70	28.55	-3	1,273	-0.24%
2018/11/13	7	28.04	7	28.26	28.70	0	1,296	0.00%
2018/11/09	2	29.18	16	29.16	29.00	-14	1,384	-1.01%
2018/11/08	15	29.88	1	31.00	29.30	14	1,407	0.99%
2018/10/16	0	0.00	10	31.25	31.05	-10	2,333	-0.43%
2018/10/15	10	30.60	0	0.00	30.45	10	2,398	0.42%
2018/10/12	10	28.70	10	30.40	30.10	0	2,461	0.00%
2018/10/08	1	33.80	38	34.11	33.50	-37	3,113	-1.19%
2018/10/05	12	34.47	4	34.79	33.40	8	3,160	0.25%
2018/09/27	4	39.14	3	40.23	39.05	1	3,610	0.03%
2018/09/26	2	40.00	0	0.00	39.60	2	3,666	0.05%
2018/09/25	0	0.00	6	40.68	41.50	-6	3,821	-0.16%
2018/09/21	4	36.89	11	37.03	37.75	-7	3,845	-0.18%
2018/09/20	10	37.25	8	37.03	36.55	2	3,895	0.05%
2018/09/19	5	37.25	3	38.00	37.20	2	3,941	0.05%
2018/09/18	9	37.79	6	37.53	37.20	3	4,009	0.07%
2018/09/17	1	38.65	1	38.70	38.70	0	4,057	0.00%
2018/09/14	6	38.24	6	38.52	39.35	0	4,098	0.00%
2018/09/13	5	38.08	6	38.42	37.85	-1	4,110	-0.02%
2018/09/12	12	37.22	12	37.35	37.25	0	4,137	0.00%
2018/09/11	11	37.05	11	37.52	37.90	0	4,169	0.00%
2018/09/07	9	39.61	2	39.95	38.60	7	4,273	0.16%
2018/09/06	3	41.12	2	41.60	41.10	1	4,616	0.02%
2018/09/05	2	41.55	1	42.30	41.25	1	5,043	0.02%
2018/09/04	6	41.88	14	42.04	42.00	-8	5,423	-0.15%
2018/09/03	41	42.68	0	0.00	41.35	41	5,702	0.72%
2018/08/29	5	44.15	5	42.95	42.95	0	6,248	0.00%
2018/08/27	1	43.40	5	42.45	43.90	-4	6,284	-0.06%
2018/08/24	3	40.58	4	40.88	40.70	-1	6,352	-0.02%
2018/08/23	0	0.00	1	42.00	41.75	-1	6,603	-0.02%
2018/08/22	8	42.89	3	43.20	42.00	5	6,918	0.07%
2018/08/17	1	44.75	0	0.00	42.60	1	7,522	0.01%
2018/08/16	0	0.00	6	41.05	42.40	-6	7,599	-0.08%
2018/08/15	10	42.01	0	0.00	42.00	10	7,619	0.13%
2018/08/14	10	42.30	0	0.00	43.30	10	7,595	0.13%
2018/08/10	3	44.20	12	43.91	43.55	-9	7,510	-0.12%
2018/08/09	2	46.95	2	46.35	46.30	0	7,426	0.00%
2018/08/07	5	47.90	3	48.10	47.60	2	7,390	0.03%
2018/08/03	12	46.18	12	46.20	46.80	0	7,306	0.00%
2018/08/02	5	45.85	29	46.41	46.00	-24	7,270	-0.33%
2018/08/01	1	47.80	0	0.00	47.80	1	7,235	0.01%
2018/07/30	10	48.46	19	48.23	48.40	-9	7,157	-0.13%
2018/07/27	17	50.36	12	50.53	50.40	5	7,101	0.07%
2018/07/26	23	51.16	3	51.37	50.10	20	7,045	0.28%
2018/07/25	5	50.10	8	49.19	50.50	-3	6,913	-0.04%
2018/07/24	8	51.35	8	51.39	50.50	0	6,842	0.00%
2018/07/23	1	46.85	0	0.00	48.50	1	6,648	0.02%
2018/07/20	23	49.47	21	48.57	46.90	2	6,582	0.03%
2018/07/19	1	48.65	6	48.45	48.80	-5	6,510	-0.08%
2018/07/18	5	49.38	2	48.40	48.90	3	6,452	0.05%
2018/07/17	8	54.95	18	53.48	50.40	-10	6,275	-0.16%
2018/07/16	0	0.00	14	55.09	55.50	-14	5,936	-0.24%
2018/07/13	3	49.90	3	50.20	50.50	0	5,845	0.00%
2018/07/11	15	50.27	4	49.94	48.90	11	5,753	0.19%
2018/07/10	1	48.60	1	48.90	49.85	0	5,666	0.00%
2018/07/09	1	50.10	4	48.94	47.80	-3	5,599	-0.05%
2018/07/06	9	46.40	2	48.55	48.50	7	5,498	0.13%
2018/07/05	10	47.00	1	48.15	47.00	9	5,368	0.17%
2018/07/04	2	52.45	36	50.60	51.00	-34	5,239	-0.65%
2018/07/03	37	53.84	32	54.23	53.00	5	5,140	0.10%
2018/07/02	21	53.31	10	51.36	52.00	11	4,934	0.22%
2018/06/29	4	53.30	7	54.01	53.70	-3	4,820	-0.06%
2018/06/28	2	51.80	0	0.00	52.40	2	4,759	0.04%
2018/06/27	12	50.91	0	0.00	49.60	12	4,706	0.25%
2018/06/26	6	48.75	0	0.00	49.00	6	4,633	0.13%
2018/06/25	0	0.00	10	48.00	46.75	-10	4,586	-0.22%
2018/06/22	0	0.00	1	50.00	50.00	-1	4,543	-0.02%
2018/06/21	1	54.00	0	0.00	54.80	1	4,510	0.02%
2018/06/20	2	53.75	2	48.10	52.50	0	4,481	0.00%
2018/06/19	4	53.75	0	0.00	53.20	4	4,440	0.09%
2018/06/15	1	56.00	1	57.00	57.50	0	4,426	0.00%
2018/06/14	20	58.51	18	59.55	60.20	2	4,339	0.05%
2018/06/13	16	58.54	10	57.77	55.50	6	3,971	0.15%
2018/06/12	25	54.69	75	54.33	56.50	-50	3,542	-1.41%
2018/06/11	52	51.03	1	48.30	51.40	51	3,159	1.61%
2018/06/08	29	45.47	27	45.35	46.80	2	2,873	0.07%
2018/06/07	3	40.70	4	40.53	42.55	-1	2,515	-0.04%
2018/06/06	18	38.77	10	38.83	38.70	8	2,331	0.34%
2018/06/05	16	37.55	12	38.05	38.05	4	2,288	0.17%
2018/06/04	33	39.83	7	40.15	39.20	26	2,223	1.17%
2018/06/01	3	39.63	4	39.63	38.80	-1	2,159	-0.05%
2018/05/31	18	40.96	14	40.39	39.05	4	2,106	0.19%
2018/05/30	13	39.07	8	39.68	40.00	5	1,838	0.27%
2018/05/28	9	35.84	16	35.96	36.50	-7	1,287	-0.54%
2018/05/25	8	33.79	7	33.37	34.00	1	1,087	0.09%
2018/05/24	1	30.90	9	31.08	32.20	-8	863	-0.93%
2018/05/08	0	0.00	2	27.20	27.25	-2	781	-0.26%
2018/04/26	2	26.80	0	0.00	25.80	2	1,189	0.17%
2018/04/19	2	29.00	3	29.25	28.95	-1	1,219	-0.08%
2018/03/22	2	28.75	0	0.00	28.20	2	1,610	0.12%
2018/03/08	1	28.90	0	0.00	28.95	1	1,775	0.06%
2018/03/07	0	0.00	40	29.15	28.95	-40	1,780	-2.25%
2018/03/06	40	29.75	0	0.00	29.00	40	1,794	2.23%
2018/02/12	0	0.00	1	27.90	27.60	-1	2,214	-0.05%
2018/02/09	1	27.40	0	0.00	27.30	1	2,315	0.04%
2018/02/01	5	34.10	5	33.70	32.50	0	2,621	0.00%
2018/01/29	0	0.00	1	33.70	33.25	-1	2,665	-0.04%
2018/01/26	8	32.43	10	32.12	32.00	-2	2,697	-0.07%
2018/01/25	1	31.70	1	32.55	31.70	0	2,758	0.00%
2018/01/24	4	31.21	3	31.28	32.50	1	3,091	0.03%
2018/01/23	9	33.78	15	33.46	32.55	-6	3,231	-0.19%
2018/01/18	0	0.00	2	32.50	31.70	-2	3,570	-0.06%
2018/01/15	0	0.00	2	32.35	32.30	-2	3,810	-0.05%
2018/01/10	0	0.00	1	31.10	30.80	-1	3,974	-0.03%
2018/01/09	3	30.98	0	0.00	30.50	3	3,962	0.08%
2018/01/03	0	0.00	1	32.55	32.40	-1	3,883	-0.03%
2018/01/02	2	33.10	11	32.68	32.50	-9	3,851	-0.23%