富鼎 (8261)-永豐金-內湖券商分點個股進出

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

富鼎

(8261)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	95.70	95.90	-1	1,894	-0.05%
2024/11/21	7	95.90	0	0.00	94.80	7	1,843	0.38%
2024/11/20	38	95.19	45	97.32	95.00	-7	1,810	-0.39%
2024/11/19	0	0.00	2	94.90	96.70	-2	1,735	-0.12%
2024/11/18	2	93.60	0	0.00	93.00	2	1,680	0.12%
2024/11/14	2	98.05	22	96.26	96.30	-20	1,597	-1.25%
2024/11/13	2	95.30	9	94.83	94.80	-7	1,514	-0.46%
2024/11/12	4.1	95.68	9	96.23	94.70	-4.9	1,472	-0.33%
2024/11/11	3.1	97.66	10	98.50	98.20	-6.9	1,391	-0.50%
2024/11/08	196	97.80	185	98.36	99.00	11	1,306	0.84%	大買/大賣/
2024/11/07	15	95.14	14	94.55	95.70	1	1,023	0.10%
2024/11/06	84	92.82	78	92.59	91.90	6	822	0.73%
2024/11/05	3	91.50	3	89.40	91.50	0	535	0.00%
2024/10/30	0	0.00	3	79.97	78.80	-3	369	-0.81%
2024/10/22	2	78.50	1	79.00	79.30	1	366	0.27%
2024/10/15	0	0.00	1	78.50	78.50	-1	393	-0.25%
2024/09/23	0	80.26	0	0.00	80.50	0	390	0.01%
2024/09/16	0.1	78.00	0	0.00	78.30	0.1	394	0.02%
2024/08/30	0	79.00	1	79.00	79.00	-1	460	-0.21%
2024/08/27	1	78.40	0	0.00	78.60	1	470	0.21%
2024/08/16	0.1	74.98	0	0.00	74.30	0.1	517	0.01%
2024/08/14	0	0.00	1	75.20	74.10	-1	521	-0.19%
2024/08/13	0.1	74.10	0	0.00	74.10	0.1	521	0.01%
2024/08/05	1	71.10	0	0.00	69.20	1	512	0.20%
2024/07/29	0	0.00	1	76.80	76.70	-1	500	-0.20%
2024/07/22	2	80.10	0	0.00	79.30	2	498	0.40%
2024/07/19	1	83.20	1	83.20	83.20	0	493	0.00%
2024/07/05	2	88.60	0	0.00	88.90	2	494	0.40%
2024/07/03	0	0.00	0	88.10	87.20	0	487	0.00%
2024/06/26	3	84.90	0	0.00	84.80	3	517	0.58%
2024/06/20	0	0.00	2	85.90	85.60	-2	571	-0.35%
2024/06/12	0.1	82.10	0	0.00	81.80	0.1	541	0.01%
2024/05/31	0	0.00	1	83.60	82.80	-1	578	-0.17%
2024/05/30	1.7	85.90	0	0.00	83.60	1.7	575	0.30%
2024/05/28	0	0.00	1	85.30	84.80	-1	574	-0.17%
2024/05/23	1	82.20	0	0.00	81.80	1	563	0.18%
2024/05/17	2	82.60	0	0.00	82.60	2	580	0.34%
2024/05/16	1	83.50	0	0.00	83.30	1	588	0.17%
2024/05/06	0	0.00	0	83.20	83.10	0	638	-0.01%
2024/05/03	0	82.20	0	0.00	81.60	0	639	0.01%
2024/04/30	0	82.40	0	0.00	81.90	0	655	0.00%
2024/04/19	1	80.70	0	79.70	79.90	1	698	0.14%
2024/04/18	0	83.00	0	0.00	82.00	0	689	0.01%
2024/04/15	0	0.00	2	84.73	84.60	-2	683	-0.29%
2024/04/12	3	85.87	2	85.60	85.60	1	686	0.15%
2024/04/09	0	86.90	1	86.00	86.20	-1	696	-0.14%
2024/04/08	0	0.00	1	87.10	87.10	-1	696	-0.14%
2024/04/03	1	88.80	0	0.00	87.90	1	702	0.14%
2024/04/02	1	89.80	0	0.00	89.00	1	711	0.14%
2024/03/28	9	89.91	8	89.40	88.50	1	670	0.15%
2024/03/25	0	85.90	0	0.00	85.20	0	645	0.00%
2024/03/11	0	0.00	1	85.30	85.00	-1	902	-0.11%
2024/03/04	1	87.20	0	0.00	87.30	1	1,211	0.08%
2024/03/01	0	0.00	1	88.50	88.30	-1	1,274	-0.08%
2024/02/29	0	88.00	0	0.00	87.60	0	1,319	0.00%
2024/02/27	0	89.10	0	0.00	88.00	0	1,356	0.00%
2024/02/21	1	89.70	0	0.00	89.80	1	1,918	0.05%
2024/02/20	3	90.33	8	90.00	89.60	-5	1,931	-0.26%
2024/02/16	0	91.30	1	90.80	90.80	-1	2,006	-0.05%
2024/02/15	0	0.00	5	88.40	89.40	-5	1,985	-0.25%
2024/02/05	1	87.00	1	86.60	87.40	0	1,979	0.00%
2024/01/30	2	89.85	0	0.00	89.20	2	1,986	0.10%
2024/01/29	3	90.17	1	91.10	90.20	2	1,990	0.10%
2024/01/26	10	89.80	2	90.25	90.50	8	1,986	0.40%
2024/01/25	8	90.35	10	89.70	89.40	-2	1,983	-0.10%
2024/01/24	0	0.00	1	90.20	91.10	-1	1,977	-0.05%
2024/01/23	0	0.00	2	89.70	89.80	-2	1,979	-0.10%
2024/01/22	0	0.00	2	89.45	89.60	-2	1,978	-0.10%
2024/01/19	4	87.48	0	0.00	87.80	4	1,985	0.20%
2024/01/18	0	0.00	2	88.80	88.00	-2	1,982	-0.10%
2024/01/17	2	90.10	3	90.37	88.80	-1	1,990	-0.05%
2024/01/16	7	89.90	2	89.90	90.10	5	1,978	0.25%
2024/01/15	0	0.00	1	91.40	91.50	-1	1,969	-0.05%
2024/01/11	0	0.00	1	91.80	91.70	-1	1,994	-0.05%
2024/01/09	3	91.80	0	0.00	91.70	3	2,126	0.14%
2024/01/08	1	93.10	1	94.80	92.50	0	2,132	0.00%
2024/01/05	0	0.00	1	93.40	93.00	-1	2,151	-0.05%
2024/01/03	2	95.10	0	0.00	94.30	2	2,152	0.09%
2024/01/02	3	97.27	1	98.40	96.50	2	2,139	0.09%
2023/12/29	1	96.70	1	97.50	97.60	0	2,131	0.00%
2023/12/28	0	0.00	1	98.30	97.20	-1	2,122	-0.05%
2023/12/27	0	0.00	1	97.90	97.40	-1	2,108	-0.05%
2023/12/26	0	0.00	3	97.53	97.40	-3	2,103	-0.14%
2023/12/25	3	97.60	0	0.00	96.50	3	2,102	0.14%
2023/12/22	0	0.00	1	97.50	97.20	-1	2,097	-0.05%
2023/12/21	1	96.80	3	97.57	96.30	-2	2,093	-0.10%
2023/12/20	1	98.00	2	98.85	97.50	-1	2,081	-0.05%
2023/12/19	0	0.00	8	97.36	97.90	-8	2,067	-0.39%
2023/12/18	3	98.67	0	0.00	98.40	3	2,050	0.15%
2023/12/15	1	101.50	0	0.00	100.00	1	2,035	0.05%
2023/12/14	1	101.50	0	0.00	102.50	1	2,023	0.05%
2023/12/13	0	0.00	1	103.00	101.50	-1	2,011	-0.05%
2023/12/12	4	101.88	0	0.00	101.50	4	2,004	0.20%
2023/12/11	0	0.00	3	102.17	102.00	-3	1,969	-0.15%
2023/12/08	8	99.19	0	0.00	100.00	8	1,934	0.41%
2023/12/05	3	100.67	1	100.50	101.00	2	1,864	0.11%
2023/12/04	3	102.83	1	104.00	102.50	2	1,912	0.10%
2023/12/01	45	103.59	34	104.06	103.50	11	1,899	0.58%
2023/11/30	13	107.19	16	106.56	105.50	-3	1,871	-0.16%
2023/11/29	118	102.78	116	102.07	103.00	2	1,728	0.12%	大買/大賣/
2023/11/28	23	97.85	28	100.05	101.00	-5	1,654	-0.30%
2023/11/27	9	97.43	4	97.25	96.00	5	1,586	0.32%
2023/11/24	5	96.54	5	97.78	98.70	0	1,543	0.00%
2023/11/22	3	97.13	10	98.66	98.20	-7	1,309	-0.53%
2023/11/21	3	96.50	1	94.60	94.60	2	1,184	0.17%
2023/11/20	17	96.72	12	97.61	96.90	5	1,115	0.45%
2023/11/17	1	89.50	0	0.00	90.00	1	955	0.10%
2023/11/16	1	88.50	0	0.00	89.40	1	948	0.11%
2023/11/15	2	90.30	1	89.50	89.00	1	927	0.11%
2023/10/31	1	85.80	1	85.40	83.00	0	877	0.00%
2023/10/30	0	86.00	0	0.00	85.20	0	872	0.00%
2023/10/27	0	0.00	3	87.13	86.10	-3	868	-0.35%
2023/10/26	1	85.50	0	0.00	85.50	1	861	0.12%
2023/10/23	9	85.82	0	0.00	85.60	9	860	1.05%
2023/10/20	1	86.40	0	0.00	86.90	1	861	0.12%
2023/10/19	1	89.20	9	88.27	88.00	-8	858	-0.93%
2023/10/18	4	88.68	6	87.47	89.40	-2	854	-0.23%
2023/10/17	4	89.40	4	90.25	89.40	0	793	0.00%
2023/10/13	2	87.30	10	87.86	87.20	-8	716	-1.12%
2023/10/12	1	86.60	1	87.00	87.50	0	695	0.00%
2023/10/06	1	83.90	0	0.00	84.20	1	696	0.14%
2023/10/04	1	83.30	0	0.00	83.10	1	714	0.14%
2023/10/03	1	84.40	0	0.00	84.00	1	737	0.14%
2023/09/21	1	83.70	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.50	0	0.00	84.90	1	812	0.12%
2023/09/19	2	87.20	0	0.00	86.00	2	814	0.25%
2023/09/18	1	87.10	1	87.90	88.10	0	810	0.00%
2023/09/15	3	86.93	0	0.00	87.30	3	809	0.37%
2023/09/14	1	87.40	0	0.00	87.40	1	807	0.12%
2023/09/13	10	86.68	0	0.00	86.80	10	801	1.25%
2023/09/11	1	85.50	9	86.79	85.30	-8	804	-0.99%
2023/09/08	11	87.23	12	86.79	87.50	-1	809	-0.12%
2023/09/06	1	84.50	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.30	2	85.10	85.70	-1	737	-0.14%
2023/09/01	1	83.20	3	83.53	83.10	-2	743	-0.27%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/30	1	82.10	0	0.00	82.40	1	773	0.13%
2023/08/28	3	80.60	0	0.00	80.40	3	810	0.37%
2023/08/24	0	0.00	1	82.20	81.40	-1	812	-0.12%
2023/08/23	0	0.00	2	81.65	81.80	-2	813	-0.25%
2023/08/22	5	81.50	0	0.00	81.20	5	810	0.62%
2023/08/18	0	0.00	1	84.70	83.80	-1	805	-0.12%
2023/08/16	4	84.60	0	0.00	84.60	4	810	0.49%
2023/08/14	1	84.10	0	0.00	84.30	1	938	0.11%
2023/08/11	1	87.90	4	90.20	88.00	-3	930	-0.32%
2023/08/10	1	90.10	2	89.85	89.70	-1	927	-0.11%
2023/08/08	4	93.13	0	0.00	93.10	4	937	0.43%
2023/08/04	1	94.20	4	91.50	94.70	-3	949	-0.32%
2023/07/26	1	92.80	0	0.00	92.60	1	956	0.10%
2023/07/21	2	94.50	0	0.00	94.00	2	963	0.21%
2023/07/18	1	97.70	0	0.00	97.10	1	1,007	0.10%
2023/07/12	1	98.20	2	98.79	98.80	-1	1,143	-0.09%
2023/07/10	7	96.19	0	0.00	95.90	7	1,224	0.57%
2023/07/07	2	98.85	0	99.90	98.90	2	1,259	0.16%
2023/07/06	1	100.50	0	101.50	100.00	1	1,393	0.07%
2023/07/04	4	102.50	0	0.00	102.00	4	1,414	0.28%
2023/07/03	0	106.50	0	0.00	106.50	0	1,401	0.00%
2023/06/28	6	105.50	6	106.25	105.50	0	1,407	0.00%
2023/06/15	6	108.50	6	109.08	108.00	0	1,447	0.00%
2023/06/14	8	110.00	8	110.50	109.00	0	1,455	0.00%
2023/06/13	3	108.50	3	109.00	110.00	0	1,462	0.00%
2023/06/09	3	107.00	3	107.50	107.50	0	1,452	0.00%
2023/06/07	14	108.11	13	108.46	108.00	1	1,475	0.07%
2023/06/06	17	110.82	17	109.26	110.50	0	1,468	0.00%
2023/06/05	3	108.50	3	109.00	108.50	0	1,454	0.00%
2023/06/02	3	108.00	8	108.69	108.00	-5	1,470	-0.34%
2023/06/01	4	109.00	0	0.00	108.50	4	1,480	0.27%
2023/05/30	0	0.00	2	106.50	105.50	-2	1,458	-0.14%
2023/05/25	0	0.00	0.1	105.50	104.50	-0.1	1,487	-0.01%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/23	6	105.58	6	106.00	106.00	0	1,548	0.00%
2023/05/22	3	104.50	3	105.00	106.50	0	1,570	0.00%
2023/05/19	64	109.17	62	107.24	105.00	2	1,628	0.12%
2023/05/18	0	0.00	4	105.00	105.00	-4	1,577	-0.25%
2023/05/15	2	98.70	0	0.00	98.70	2	1,581	0.13%
2023/05/12	0	0.00	1	99.90	100.50	-1	1,610	-0.06%
2023/05/11	2	101.25	0	0.00	100.50	2	1,694	0.12%
2023/05/10	1	101.50	0	0.00	102.00	1	1,751	0.06%
2023/05/09	4	102.50	0	0.00	102.00	4	1,770	0.23%
2023/05/08	3	103.50	3	104.00	103.50	0	1,788	0.00%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	6	102.50	6	103.00	103.00	0	1,918	0.00%
2023/05/03	3	103.50	3	104.00	104.00	0	1,955	0.00%
2023/05/02	9	104.61	19	105.26	105.00	-10	2,060	-0.49%
2023/04/28	12	104.00	0	0.00	104.00	12	2,155	0.56%
2023/04/27	3	102.00	4	102.50	102.50	-1	2,154	-0.05%
2023/04/26	4	101.75	5	102.20	103.00	-1	2,160	-0.05%
2023/04/25	8	104.63	8	102.50	103.00	0	2,192	0.00%
2023/04/24	4	105.00	4	105.50	105.50	0	2,277	0.00%
2023/04/21	8	109.63	10	108.40	105.50	-2	2,272	-0.09%
2023/04/20	6	112.00	6	110.08	109.50	0	2,252	0.00%
2023/04/19	22	113.84	24	112.94	113.00	-2	2,261	-0.09%
2023/04/18	23	114.85	22	114.50	114.00	1	2,230	0.04%
2023/04/17	8	113.19	5	113.50	113.00	3	2,177	0.14%
2023/04/14	7	113.57	18	113.78	113.00	-11	2,170	-0.51%
2023/04/13	14	114.54	9.1	115.10	113.50	4.9	2,158	0.23%
2023/04/12	1	112.50	1	114.00	114.50	0	2,102	0.00%
2023/04/11	47.1	112.94	44	113.42	113.50	3.1	2,065	0.15%
2023/04/10	10	107.50	10	105.70	108.50	0	1,944	0.00%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/29	3	103.50	4	103.63	102.50	-1	2,010	-0.05%
2023/03/28	5	105.70	5	106.20	104.00	0	2,027	0.00%
2023/03/27	8	106.50	8	107.00	106.00	0	2,040	0.00%
2023/03/24	6	107.00	6	107.50	107.00	0	2,084	0.00%
2023/03/23	9	106.50	9	107.00	106.50	0	2,109	0.00%
2023/03/22	7	106.50	6	107.00	107.00	1	2,123	0.05%
2023/03/21	3	106.50	3	107.00	106.00	0	2,131	0.00%
2023/03/20	0	0.00	1	106.00	106.00	-1	2,147	-0.05%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	0	0.00	0.2	103.50	102.00	-0.2	2,195	-0.01%
2023/03/15	0	0.00	5	106.00	105.00	-5	2,250	-0.22%
2023/03/14	2	105.00	2	105.50	104.50	0	2,308	0.00%
2023/03/13	0	0.00	6	105.67	106.00	-6	2,404	-0.25%
2023/03/09	13	112.58	12	113.13	111.50	1	2,621	0.04%
2023/03/08	12	113.00	12	112.58	113.00	0	2,672	0.00%
2023/03/07	2	112.51	2	113.00	112.00	0	2,729	0.00%
2023/03/06	1	112.00	0.3	112.00	111.50	0.7	2,878	0.02%
2023/03/02	4.3	109.04	4	109.50	109.50	0.3	3,217	0.01%
2023/02/23	0	111.00	0	0.00	110.00	0	3,453	0.00%
2023/02/22	4	110.50	4	111.00	109.50	0	3,523	0.00%
2023/02/20	3	114.49	4	114.50	113.50	-1	3,542	-0.03%
2023/02/17	5	114.60	10	115.00	114.50	-5	3,544	-0.14%
2023/02/16	0	0.00	0.1	114.38	115.00	-0.1	3,498	0.00%
2023/02/15	3	110.33	3	110.67	110.50	0	3,488	0.00%
2023/02/14	5	112.00	1	111.50	111.00	4	3,501	0.11%
2023/02/13	3	111.00	0	0.00	111.00	3	3,523	0.09%
2023/02/10	21	111.83	24	112.56	111.50	-3	3,566	-0.08%
2023/02/09	38	115.62	40	113.88	113.50	-2	3,566	-0.06%
2023/02/08	18	114.72	11	114.09	114.00	7	3,488	0.20%
2023/02/06	0	0.00	0.1	113.50	112.50	-0.1	3,540	0.00%
2023/02/03	9	114.50	10	115.00	112.50	-1	3,527	-0.03%
2023/02/02	4.1	114.74	4	115.25	115.50	0.1	3,484	0.00%
2023/02/01	2	113.50	2	114.25	114.50	0	3,433	0.00%
2023/01/31	2	113.00	2	113.75	114.00	0	3,417	0.00%
2023/01/30	0	0.00	1	111.50	111.00	-1	3,334	-0.03%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	8	105.25	10	105.65	104.00	-2	3,316	-0.06%
2023/01/12	2	109.75	1	109.00	107.00	1	3,310	0.03%
2023/01/11	2	106.25	1	106.50	106.50	1	3,244	0.03%
2023/01/10	2	106.25	1	107.00	106.00	1	3,302	0.03%
2023/01/09	1	106.50	0	0.00	107.00	1	3,355	0.03%
2023/01/05	7	105.43	6.2	106.05	104.00	0.8	3,518	0.02%
2022/12/30	7	104.79	6	105.25	104.00	1	3,607	0.03%
2022/12/29	6	104.58	3	104.17	105.00	3	3,659	0.08%
2022/12/28	5	107.50	0	0.00	105.50	5	3,714	0.14%
2022/12/27	2	107.50	2	108.00	108.50	0	3,723	0.00%
2022/12/26	0	0.00	11	105.18	106.50	-11	3,713	-0.30%
2022/12/23	3	104.50	3	105.00	106.00	0	3,749	0.00%
2022/12/22	13	107.38	2	107.75	106.50	11	3,793	0.29%
2022/12/21	5	105.50	7	105.86	106.00	-2	3,857	-0.05%
2022/12/20	2	108.00	2	108.50	105.00	0	3,921	0.00%
2022/12/19	2	107.50	3	107.83	107.00	-1	3,955	-0.03%
2022/12/16	2	109.25	0	0.00	110.00	2	4,027	0.05%
2022/12/15	2	107.50	2	108.75	109.00	0	4,055	0.00%
2022/12/09	1	107.50	2	107.75	107.00	-1	4,281	-0.02%
2022/12/08	4	111.00	1	111.00	110.50	3	4,270	0.07%
2022/12/07	6	111.42	12	110.67	110.00	-6	4,274	-0.14%
2022/12/06	2	116.75	4.1	116.53	114.50	-2.1	4,241	-0.05%
2022/12/05	7	117.93	3	120.50	117.00	4	4,218	0.09%
2022/12/02	4	117.88	0	0.00	117.50	4	4,157	0.10%
2022/12/01	17	115.85	18	114.81	114.50	-1	4,057	-0.02%
2022/11/30	86	114.17	84	113.62	114.50	2	4,032	0.05%
2022/11/29	70	112.84	70	112.65	113.50	0	4,017	0.00%
2022/11/28	19.2	113.51	23.1	113.46	114.00	-3.9	3,993	-0.10%
2022/11/25	64	111.15	60	111.37	110.50	4	3,984	0.10%
2022/11/24	16	109.53	16.2	110.69	110.50	-0.2	3,893	-0.01%
2022/11/23	3	107.17	5	109.60	107.00	-2	3,705	-0.05%
2022/11/21	32	102.14	32	103.50	102.00	0	3,749	0.00%
2022/11/18	8	104.75	8	104.88	103.50	0	3,830	0.00%
2022/11/17	5	103.40	3	103.00	104.00	2	3,893	0.05%
2022/11/16	1	102.50	0	0.00	102.50	1	4,041	0.02%
2022/11/15	0	0.00	11	100.50	101.50	-11	4,106	-0.27%
2022/11/14	1	99.50	1	100.50	101.00	0	4,501	0.00%
2022/11/04	20	101.68	0	0.00	101.50	20	4,767	0.42%
2022/11/03	0	0.00	20	100.73	101.50	-20	4,766	-0.42%
2022/11/01	0	95.80	0	0.00	96.10	0	4,714	0.00%
2022/10/26	1	93.60	0	0.00	93.20	1	4,881	0.02%
2022/10/25	0	0.00	2	96.00	96.10	-2	4,957	-0.04%
2022/10/24	0.1	97.50	0	0.00	95.80	0.1	4,983	0.00%
2022/10/21	34.1	95.39	34	96.92	94.50	0.1	5,022	0.00%
2022/10/20	0	0.00	1	97.20	97.80	-1	5,068	-0.02%
2022/10/19	1	102.00	0	0.00	98.70	1	5,122	0.02%
2022/10/18	4	101.38	4	101.75	101.50	0	5,223	0.00%
2022/10/17	1.1	99.59	1	97.40	101.50	0.1	5,292	0.00%
2022/10/14	2	95.80	3	99.10	100.00	-1	5,387	-0.02%
2022/10/13	3	94.37	0	0.00	92.30	3	5,359	0.06%
2022/10/12	0	0.00	1	102.00	102.50	-1	5,301	-0.02%
2022/10/11	1	102.50	6	102.42	101.50	-5	5,342	-0.09%
2022/10/07	1	109.00	1	107.00	106.50	0	5,384	0.00%
2022/10/05	1	109.00	0	0.00	109.00	1	5,454	0.02%
2022/09/29	0	0.00	1	104.00	103.50	-1	5,658	-0.02%
2022/09/28	4	103.00	7	103.86	102.00	-3	5,722	-0.05%
2022/09/26	16	108.22	0	0.00	108.50	16	5,793	0.28%
2022/09/23	16	114.50	32	116.48	112.50	-16	5,900	-0.27%
2022/09/22	7	116.14	8	114.44	116.50	-1	5,955	-0.02%
2022/09/21	35	113.97	5	115.00	114.00	30	5,995	0.50%
2022/09/20	18	112.78	49	113.51	112.50	-31	6,025	-0.51%
2022/09/19	6	111.75	3	112.50	112.00	3	6,148	0.05%
2022/09/13	2	109.75	1	109.00	109.00	1	6,555	0.02%
2022/09/12	3	108.33	8	109.50	109.00	-5	6,682	-0.08%
2022/09/07	11.1	104.77	6	104.00	103.50	5.1	7,045	0.07%
2022/09/06	1	109.00	6	109.18	108.50	-5	7,081	-0.07%
2022/09/02	1	115.50	2	117.25	117.00	-1	7,256	-0.01%
2022/09/01	10	119.49	12	118.54	115.00	-2	7,378	-0.03%
2022/08/31	0	0.00	5	115.30	116.50	-5	7,317	-0.07%
2022/08/30	59	115.98	3	115.50	116.00	56	7,503	0.75%
2022/08/29	5	115.00	1	114.00	114.00	4	8,022	0.05%
2022/08/26	15	121.97	13	120.35	117.50	2	8,217	0.02%
2022/08/25	5	118.10	2	118.00	118.00	3	8,843	0.03%
2022/08/24	38	116.87	65	118.42	117.00	-27	8,976	-0.30%
2022/08/23	15	115.63	43	112.86	119.00	-28	9,484	-0.30%
2022/08/22	80	112.06	79	115.09	112.00	1	9,509	0.01%
2022/08/19	37	118.01	17	118.71	116.50	20	9,487	0.21%
2022/08/18	9	113.77	9	110.22	114.50	0	9,186	0.00%
2022/08/17	22	104.57	2	104.50	104.50	20	9,000	0.22%
2022/08/16	7	106.43	1	106.50	105.50	6	9,067	0.07%
2022/08/15	1	108.50	26	107.50	108.00	-25	9,227	-0.27%
2022/08/12	3	104.17	2	105.75	106.50	1	9,262	0.01%
2022/08/11	0	0.00	1.1	103.95	102.50	-1.1	9,248	-0.01%
2022/08/10	1	100.50	0	0.00	100.50	1	9,266	0.01%
2022/08/09	0	0.00	7	102.00	102.00	-7	9,289	-0.08%
2022/08/08	1.1	100.58	20	102.50	102.00	-18.9	9,303	-0.20%
2022/08/05	3	103.83	2	104.25	104.50	1	9,291	0.01%
2022/08/04	1	100.00	2	101.25	101.50	-1	9,293	-0.01%
2022/08/03	1.1	99.62	2	103.00	100.00	-1	9,299	-0.01%
2022/08/02	50	103.00	50	102.50	102.00	0	9,268	0.00%
2022/08/01	103	105.51	102	105.07	105.50	1	9,280	0.01%	大買/大賣/
2022/07/29	47	110.78	0	0.00	111.00	47	9,384	0.50%
2022/07/28	0	0.00	47	113.61	110.00	-47	9,496	-0.49%
2022/07/27	3	108.00	6	110.58	112.50	-3	9,425	-0.03%
2022/07/26	99.1	107.67	1	107.50	107.50	98.1	9,363	1.05%
2022/07/25	10	113.65	46	114.08	112.00	-36	9,297	-0.39%
2022/07/22	19.1	111.55	79	110.54	112.50	-60	9,187	-0.65%
2022/07/21	3	110.17	5	108.90	111.00	-2	9,114	-0.02%
2022/07/20	6	106.00	5	106.30	106.00	1	9,007	0.01%
2022/07/19	68	103.71	0	0.00	103.50	68	8,974	0.76%
2022/07/18	9	105.11	11	105.27	106.00	-2	8,934	-0.02%
2022/07/15	1	103.00	68	101.43	103.00	-67	8,863	-0.76%
2022/07/14	2	102.50	1	101.00	103.00	1	8,786	0.01%
2022/07/13	6	99.50	0	0.00	98.80	6	8,681	0.07%
2022/07/11	1	99.80	0	0.00	100.00	1	8,576	0.01%
2022/07/08	12	100.75	11	102.77	101.50	1	8,535	0.01%
2022/07/07	2	98.80	3	98.30	100.00	-1	8,457	-0.01%
2022/07/06	0	0.00	5	102.00	96.20	-5	8,365	-0.06%
2022/07/05	19	101.05	25	102.74	103.00	-6	8,297	-0.07%
2022/07/04	33	102.80	27	104.20	102.50	6	8,201	0.07%
2022/07/01	3	104.67	14	104.46	102.50	-11	8,120	-0.14%
2022/06/30	1	110.50	2	110.75	109.50	-1	7,972	-0.01%
2022/06/29	178	115.42	102	113.53	115.50	76	7,836	0.97%	大買/大賣/
2022/06/28	4	115.75	5	116.60	116.50	-1	7,745	-0.01%
2022/06/27	3	121.17	79	120.84	122.00	-76	7,680	-0.99%
2022/06/24	3	120.83	3	120.83	120.00	0	7,527	0.00%
2022/06/23	37	121.00	68	119.86	120.00	-31	7,435	-0.42%
2022/06/22	6	115.92	7	116.71	117.00	-1	7,308	-0.01%
2022/06/21	6	119.92	13	122.96	123.50	-7	7,196	-0.10%
2022/06/20	23	119.09	10	122.75	118.00	13	7,229	0.18%
2022/06/17	5	121.40	6	122.67	122.00	-1	7,118	-0.01%
2022/06/16	356	129.12	339	130.55	125.00	17	7,064	0.24%	大買/大賣/
2022/06/15	15	130.77	11	131.45	129.00	4	7,025	0.06%
2022/06/14	10	131.10	6	131.75	134.00	4	7,084	0.06%
2022/06/13	33	132.61	3	130.83	132.50	30	6,955	0.43%
2022/06/10	1	137.00	3	135.17	133.50	-2	6,900	-0.03%
2022/06/09	9	133.83	2	134.50	135.50	7	6,731	0.10%
2022/06/08	20	134.98	24	134.21	135.50	-4	6,649	-0.06%
2022/06/07	38	140.91	30	141.33	134.00	8	6,439	0.12%
2022/06/06	66	139.33	63	141.07	139.50	3	5,902	0.05%
2022/06/02	636	141.05	637.1	142.69	138.50	-1	5,674	-0.02%	大買/大賣/
2022/06/01	14	138.86	20.1	138.61	142.00	-6.1	4,842	-0.12%
2022/05/31	522	129.96	536	130.74	129.50	-14	4,620	-0.30%	大買/大賣/
2022/05/30	58	124.93	66	127.77	128.50	-8	3,995	-0.20%
2022/05/27	0	0.00	2	115.75	117.00	-2	3,813	-0.05%
2022/05/26	3	114.17	2	114.25	113.00	1	3,737	0.03%
2022/05/25	7	116.93	1	117.50	118.00	6	3,635	0.17%
2022/05/24	4	116.38	2	116.50	115.00	2	3,587	0.06%
2022/05/23	37	118.93	44	117.77	115.00	-7	3,511	-0.20%
2022/05/20	6	111.50	3	111.50	112.50	3	3,360	0.09%
2022/05/19	0	0.00	2	109.75	110.50	-2	3,287	-0.06%
2022/05/18	2	110.50	5	110.40	109.00	-3	3,250	-0.09%
2022/05/17	2	110.00	0	0.00	110.00	2	3,217	0.06%
2022/05/16	0	0.00	2	109.75	108.50	-2	3,219	-0.06%
2022/05/13	0	0.00	0.1	107.50	107.50	-0.1	3,203	0.00%
2022/05/12	0.1	109.50	1	108.50	107.00	-0.9	3,230	-0.03%
2022/05/11	22	108.18	22.1	107.57	108.00	-0.1	3,274	0.00%
2022/05/09	21	105.64	1	105.50	105.00	20	3,310	0.60%
2022/05/06	12.1	109.89	33	108.82	109.00	-20.9	3,255	-0.64%
2022/05/05	4	108.38	1	109.50	109.00	3	3,061	0.10%
2022/05/04	0	0.00	8	100.00	100.00	-8	2,919	-0.27%
2022/05/03	0	0.00	1	89.80	91.00	-1	2,924	-0.03%
2022/04/29	0	0.00	12	90.20	89.90	-12	2,942	-0.41%
2022/04/28	2	90.35	1	90.40	88.80	1	2,956	0.03%
2022/04/22	1	102.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	3	103.00	103.00	-3	2,937	-0.10%
2022/04/20	0	0.00	8	102.19	102.50	-8	2,970	-0.27%
2022/04/18	7	102.00	7	102.50	101.50	0	3,059	0.00%
2022/04/14	1	104.50	1	105.00	104.50	0	3,271	0.00%
2022/04/12	3	102.50	3	100.83	101.50	0	3,563	0.00%
2022/04/11	6	103.50	6	104.50	102.00	0	4,033	0.00%
2022/04/08	4	107.75	4	107.50	107.50	0	4,669	0.00%
2022/04/07	3	107.00	5	107.00	104.50	-2	4,719	-0.04%
2022/03/31	5	113.40	5	114.30	111.00	0	4,789	0.00%
2022/03/30	1	115.00	1	114.00	114.00	0	4,785	0.00%
2022/03/29	1	111.50	0	0.00	112.50	1	4,757	0.02%
2022/03/28	1	110.00	0	0.00	110.50	1	4,781	0.02%
2022/03/25	12	113.08	6	114.83	112.00	6	4,821	0.12%
2022/03/24	8	114.81	7.1	115.21	115.00	0.9	4,831	0.02%
2022/03/23	17	115.94	12	114.92	115.00	5	4,821	0.10%
2022/03/22	4.1	113.89	2	114.00	114.50	2.1	4,731	0.05%
2022/03/21	49	113.44	54	115.70	113.50	-5	4,698	-0.11%
2022/03/18	29	114.05	19.1	114.05	114.00	9.9	4,571	0.22%
2022/03/17	2	108.50	7	108.64	112.00	-5	4,381	-0.11%
2022/03/16	11	105.68	4	105.50	105.00	7	4,250	0.16%
2022/03/15	11	108.18	15	106.23	104.50	-4	4,258	-0.09%
2022/03/14	1	105.00	1	106.00	105.00	0	4,295	0.00%
2022/03/10	4	105.50	2	104.00	105.00	2	4,433	0.05%
2022/03/08	0	0.00	1	99.70	99.50	-1	4,506	-0.02%
2022/03/04	0	0.00	2	104.50	104.00	-2	4,592	-0.04%
2022/03/03	2	107.00	0	0.00	107.50	2	4,639	0.04%
2022/03/02	0	0.00	1	106.00	107.00	-1	4,656	-0.02%
2022/02/24	2	100.50	0	0.00	100.00	2	4,761	0.04%
2022/02/23	0	0.00	1	104.50	105.00	-1	4,784	-0.02%
2022/02/22	9	102.89	9	103.56	102.50	0	4,844	0.00%
2022/02/21	4	107.00	6	107.50	107.00	-2	4,925	-0.04%
2022/02/18	2	107.50	2	108.00	108.00	0	5,320	0.00%
2022/02/17	6	107.00	6	107.50	107.50	0	5,449	0.00%
2022/02/16	0	0.00	1	110.00	107.50	-1	5,636	-0.02%
2022/02/15	3	107.00	3	107.67	105.50	0	5,668	0.00%
2022/02/11	5	111.30	6	112.17	111.00	-1	5,846	-0.02%
2022/02/10	3	109.50	3	109.98	108.00	0	5,829	0.00%
2022/02/09	0	104.50	4	104.01	107.50	-4	5,840	-0.07%
2022/02/08	4	102.50	0	0.00	102.50	4	6,052	0.07%
2022/02/07	1	99.80	2	100.75	100.50	-1	6,398	-0.02%
2022/01/26	4	99.78	2	100.00	99.00	2	6,524	0.03%
2022/01/24	0	102.00	0	0.00	102.50	0	7,098	0.00%
2022/01/21	0	100.50	0	0.00	101.00	0	7,381	0.00%
2022/01/20	6	103.25	6	104.00	103.00	0	7,399	0.00%
2022/01/19	0	0.00	0	103.50	104.00	0	7,397	0.00%
2022/01/18	0	104.00	2	101.00	101.00	-2	7,460	-0.03%
2022/01/17	2	102.50	0	0.00	103.50	2	7,513	0.03%
2022/01/13	0	100.50	0	0.00	101.00	0	7,647	0.00%
2022/01/11	2	102.25	4	102.13	101.00	-2	7,749	-0.03%
2022/01/10	3	103.50	2	104.50	104.00	1	7,785	0.01%
2022/01/07	4	102.88	2	105.75	103.00	2	7,876	0.03%
2022/01/06	16	112.09	9	112.33	111.50	7	7,712	0.09%
2022/01/05	11	118.50	4	119.00	117.00	7	7,612	0.09%
2022/01/04	58	122.53	65	122.93	121.00	-7	7,481	-0.09%
2022/01/03	23	121.89	47	123.02	123.00	-24	7,037	-0.34%
2021/12/30	2	114.00	0	0.00	114.00	2	6,408	0.03%
2021/12/29	2	110.75	0	0.00	109.50	2	6,357	0.03%
2021/12/28	3	112.17	3	111.33	112.00	0	6,375	0.00%
2021/12/27	1	109.00	0	0.00	108.00	1	6,367	0.02%
2021/12/24	4	111.25	4	111.50	108.50	0	6,380	0.00%
2021/12/23	3	111.00	3	111.50	110.50	0	6,389	0.00%
2021/12/22	4	112.25	4	112.88	111.00	0	6,403	0.00%
2021/12/21	12	112.92	14	111.64	112.50	-2	6,376	-0.03%
2021/12/20	10	110.30	10	110.85	111.50	0	6,317	0.00%
2021/12/17	2	108.25	1	109.50	108.50	1	6,275	0.02%
2021/12/16	6	110.58	2	110.00	111.00	4	6,245	0.06%
2021/12/15	2	107.50	2	106.25	107.00	0	6,192	0.00%
2021/12/14	0	0.00	1	104.00	103.00	-1	6,212	-0.02%
2021/12/13	4	106.13	9	106.06	105.50	-5	6,229	-0.08%
2021/12/10	11	107.00	12	106.88	107.00	-1	6,300	-0.02%
2021/12/09	13	110.00	16	110.09	108.00	-3	6,327	-0.05%
2021/12/08	7	113.14	6	113.33	111.50	1	6,324	0.02%
2021/12/07	19	112.16	13	111.38	110.00	6	6,279	0.09%
2021/12/06	4	109.50	6	107.83	108.00	-2	6,202	-0.03%
2021/12/03	9	108.67	1	110.00	110.00	8	6,240	0.13%
2021/12/02	8	107.01	10	106.85	106.50	-2	6,317	-0.03%
2021/12/01	8	105.75	11	108.14	109.50	-3	6,490	-0.05%
2021/11/30	9	107.83	4	107.75	107.50	5	6,584	0.08%
2021/11/29	4	101.50	5	102.10	105.00	-1	6,686	-0.01%
2021/11/26	10	105.05	10	104.55	103.00	0	7,170	0.00%
2021/11/25	7	107.64	7	105.71	106.00	0	7,680	0.00%
2021/11/24	3	105.33	6	107.67	108.00	-3	7,746	-0.04%
2021/11/23	3	109.83	8	110.00	107.00	-5	7,756	-0.06%
2021/11/22	70	111.65	12	111.83	111.50	58	7,789	0.74%
2021/11/19	4	113.88	17	113.79	114.00	-13	7,899	-0.16%
2021/11/18	27	114.65	31	114.65	113.00	-4	8,050	-0.05%
2021/11/17	100	116.93	88.3	116.36	116.00	11.7	8,100	0.14%
2021/11/16	8.1	111.96	25	112.50	114.50	-16.9	7,883	-0.21%
2021/11/15	57.2	112.49	33	111.58	111.00	24.2	7,889	0.31%
2021/11/12	4	109.13	14	109.53	110.00	-10	7,882	-0.13%
2021/11/11	19	111.45	78	108.48	108.00	-59	7,990	-0.74%
2021/11/10	16	108.25	10	108.30	109.50	6	7,972	0.08%
2021/11/09	10	106.60	11	107.41	106.50	-1	8,086	-0.01%
2021/11/08	11	105.09	4	108.50	105.00	7	8,172	0.09%
2021/11/05	87	109.64	84	112.52	109.50	3	8,241	0.04%
2021/11/04	21	108.76	50	110.86	114.00	-29	8,233	-0.35%
2021/11/03	58	104.65	47	103.71	104.00	11	8,120	0.14%
2021/11/02	98	102.10	80	108.55	103.00	18	8,208	0.22%
2021/11/01	107	108.73	87	106.89	108.50	20	8,265	0.24%	大買/
2021/10/29	19	101.22	18	102.39	104.50	1	8,134	0.01%
2021/10/28	2	94.90	3	95.20	95.00	-1	8,069	-0.01%
2021/10/27	0	0.00	1	94.00	94.30	-1	8,367	-0.01%
2021/10/26	9	92.88	2	92.75	91.90	7	8,858	0.08%
2021/10/25	1	95.60	40	94.32	95.00	-39	9,203	-0.42%
2021/10/22	41	95.08	13	94.85	94.60	28	9,425	0.30%
2021/10/21	2	95.30	2	92.40	92.00	0	9,740	0.00%
2021/10/20	68	92.53	71	92.22	93.00	-3	10,221	-0.03%
2021/10/19	6	90.62	5	91.62	92.30	1	10,853	0.01%
2021/10/18	4	87.83	2	88.25	89.00	2	10,786	0.02%
2021/10/14	0	0.00	3	82.50	83.00	-3	11,096	-0.03%
2021/10/13	0	0.00	4	80.50	80.20	-4	11,457	-0.03%
2021/10/12	2	86.30	1	85.20	86.40	1	11,491	0.01%
2021/10/08	0	0.00	1	85.00	84.90	-1	11,571	-0.01%
2021/10/07	2	82.80	7	84.14	86.00	-5	11,733	-0.04%
2021/10/06	5	80.28	1	83.00	80.10	4	12,184	0.03%
2021/10/05	2	82.30	3	79.83	82.30	-1	12,470	-0.01%
2021/10/04	4	80.18	3	80.83	78.00	1	12,523	0.01%
2021/10/01	3	83.80	2	83.60	81.00	1	12,637	0.01%
2021/09/30	4	85.83	5	86.08	86.30	-1	12,804	-0.01%
2021/09/29	4	83.80	5	84.82	83.50	-1	13,256	-0.01%
2021/09/28	11	88.09	19	88.52	88.10	-8	13,840	-0.06%
2021/09/27	2	91.05	0	0.00	90.10	2	14,190	0.01%
2021/09/24	0	0.00	2	91.40	91.10	-2	14,256	-0.01%
2021/09/23	4.1	91.46	3	90.43	89.60	1.1	14,300	0.01%
2021/09/22	1	90.70	1	89.90	89.90	0	14,379	0.00%
2021/09/17	2	88.95	1	91.10	91.70	1	14,554	0.01%
2021/09/16	7	90.06	0	0.00	89.50	7	14,684	0.05%
2021/09/15	3	90.73	3	91.30	90.50	0	14,736	0.00%
2021/09/14	1	97.50	1	97.00	95.20	0	14,778	0.00%
2021/09/13	1	100.50	0	0.00	97.00	1	14,781	0.01%
2021/09/10	0	0.00	5	96.80	99.20	-5	14,827	-0.03%
2021/09/09	2	97.40	2	97.95	98.70	0	14,969	0.00%
2021/09/08	4	95.63	0	0.00	95.10	4	15,006	0.03%
2021/09/07	11	100.14	7	98.41	99.00	4	15,080	0.03%
2021/09/06	34	109.94	16	110.22	107.50	18	15,011	0.12%
2021/09/03	7	107.64	4	108.75	107.50	3	14,988	0.02%
2021/09/02	72	106.38	73.1	110.79	106.00	-1.1	15,287	-0.01%
2021/09/01	27	112.41	28	112.77	112.50	-1	15,216	-0.01%
2021/08/31	40.1	108.62	29	110.60	111.50	11.1	14,733	0.08%
2021/08/30	3	102.83	9	101.94	101.50	-6	14,232	-0.04%
2021/08/27	12	99.47	1	101.00	98.00	11	14,204	0.08%
2021/08/26	78	100.13	73	102.77	100.00	5	14,209	0.04%
2021/08/25	6	103.33	3	102.83	102.50	3	14,202	0.02%
2021/08/24	1	103.00	7	103.07	102.00	-6	14,278	-0.04%
2021/08/23	16	99.74	18	100.50	99.90	-2	14,228	-0.01%
2021/08/20	171	95.03	198	97.07	96.10	-27	14,188	-0.19%	大買/大賣/
2021/08/19	37	95.85	11	96.36	93.00	26	14,048	0.19%
2021/08/18	10	94.57	28	96.77	99.50	-18	13,953	-0.13%
2021/08/17	52	95.55	13	95.35	93.80	39	13,857	0.28%
2021/08/16	24	101.79	20	100.26	100.00	4	13,743	0.03%
2021/08/13	10	102.30	9	103.78	98.30	1	13,607	0.01%
2021/08/12	9	104.94	9	107.06	106.50	0	13,449	0.00%
2021/08/11	2	103.00	8	102.88	103.50	-6	13,342	-0.04%
2021/08/10	5	108.10	11	108.50	108.00	-6	13,247	-0.05%
2021/08/09	12	108.42	3	109.17	108.00	9	13,046	0.07%
2021/08/06	200	119.04	196	120.59	119.50	4	12,877	0.03%	大買/大賣/
2021/08/05	4	123.25	19	123.74	126.50	-15	12,733	-0.12%
2021/08/04	24	122.92	22	125.50	122.00	2	12,643	0.02%
2021/08/03	23	128.35	17	129.21	129.00	6	12,443	0.05%
2021/08/02	146	127.09	136	124.07	129.00	10	12,241	0.08%	大買/大賣/
2021/07/30	273	124.64	286	128.52	122.50	-13	11,960	-0.11%	大買/大賣/
2021/07/29	23	123.41	35	123.96	129.50	-12	11,462	-0.10%
2021/07/28	117	118.71	108	124.32	118.00	9	11,060	0.08%	大買/大賣/
2021/07/27	127	130.84	119	130.09	131.00	8	10,822	0.07%	大買/大賣/
2021/07/26	220	129.24	237	128.81	128.50	-17	10,455	-0.16%	大買/大賣/
2021/07/23	49	121.32	28.9	119.34	124.50	20.1	9,908	0.20%
2021/07/22	0	0.00	14	116.50	116.50	-14	9,242	-0.15%
2021/07/21	1	106.00	6	106.00	106.00	-5	9,272	-0.05%
2021/07/20	33	98.59	13.2	97.93	96.40	19.8	9,293	0.21%
2021/07/19	3.2	95.65	16	96.54	100.50	-12.8	9,196	-0.14%
2021/07/16	7	92.97	7	92.07	91.60	0	9,152	0.00%
2021/07/15	5	91.40	6	91.00	91.70	-1	9,313	-0.01%
2021/07/14	13	91.65	9	91.62	92.00	4	9,742	0.04%
2021/07/13	36	96.52	37	95.19	90.50	-1	9,925	-0.01%
2021/07/12	43	92.63	37	92.80	92.10	6	9,792	0.06%
2021/07/09	0	0.00	3	88.20	89.20	-3	9,648	-0.03%
2021/07/08	3	88.70	5	89.34	87.90	-2	9,818	-0.02%
2021/07/07	6	89.32	7	89.74	87.80	-1	9,891	-0.01%
2021/07/06	15	89.72	22	90.17	87.50	-7	9,768	-0.07%
2021/07/05	45	86.99	29	87.43	90.10	16	9,411	0.17%
2021/07/02	9	77.42	33.1	81.44	82.90	-24.1	8,978	-0.27%
2021/07/01	2	75.55	6	75.40	75.40	-4	9,001	-0.04%
2021/06/30	3	77.37	12	77.74	76.90	-9	8,982	-0.10%
2021/06/29	10	75.84	6	77.43	75.60	4	9,002	0.04%
2021/06/28	7	77.14	4	77.65	77.50	3	9,085	0.03%
2021/06/25	10	75.75	8	74.90	75.70	2	9,051	0.02%
2021/06/24	3	73.00	5	74.70	73.20	-2	9,138	-0.02%
2021/06/23	1	72.20	5	73.54	73.50	-4	9,158	-0.04%
2021/06/22	10	69.61	3	71.03	69.40	7	9,395	0.07%
2021/06/18	13	74.09	41	73.29	73.70	-28	9,390	-0.30%
2021/06/17	10	72.08	1	72.50	72.50	9	9,282	0.10%
2021/06/16	17	72.10	18	71.91	72.00	-1	9,499	-0.01%
2021/06/15	21	70.55	2	71.50	70.80	19	9,433	0.20%
2021/06/11	6	71.52	15	70.53	70.40	-9	9,510	-0.09%
2021/06/10	16	69.91	30	70.81	70.40	-14	10,042	-0.14%
2021/06/09	5	66.96	22	67.45	66.70	-17	10,067	-0.17%
2021/06/08	2	66.50	1	66.90	65.30	1	10,057	0.01%
2021/06/07	16	65.33	0	0.00	64.90	16	10,019	0.16%
2021/06/04	10	68.00	28	67.38	66.70	-18	9,968	-0.18%
2021/06/03	21	66.72	0	0.00	66.80	21	9,928	0.21%
2021/06/02	14	65.82	4	66.70	65.50	10	9,873	0.10%
2021/06/01	32	69.51	29	68.69	67.90	3	9,790	0.03%
2021/05/31	35	67.90	38	63.58	68.30	-3	9,589	-0.03%
2021/05/28	4	63.28	2	63.40	62.10	2	9,445	0.02%
2021/05/27	0	0.00	2	61.80	62.00	-2	9,413	-0.02%
2021/05/26	0	0.00	2	62.50	61.30	-2	9,410	-0.02%
2021/05/25	3	63.07	7	62.67	62.00	-4	9,403	-0.04%
2021/05/24	1	60.00	0	0.00	60.20	1	9,372	0.01%
2021/05/21	5	56.84	7	57.27	59.10	-2	9,342	-0.02%
2021/05/20	7	56.41	1	58.70	55.80	6	9,406	0.06%
2021/05/19	5	58.14	4	57.73	58.50	1	9,444	0.01%
2021/05/18	1	54.40	6	57.30	57.30	-5	9,418	-0.05%
2021/05/17	7	52.50	0	0.00	52.10	7	9,394	0.07%
2021/05/14	0.1	60.10	0	0.00	57.80	0.1	9,352	0.00%
2021/05/13	2	61.00	0	0.00	60.00	2	9,291	0.02%
2021/05/12	1	62.00	2	63.20	60.10	-1	9,227	-0.01%
2021/05/11	19	63.61	40	66.01	63.50	-21	9,090	-0.23%
2021/05/10	1	70.50	0	0.00	70.50	1	9,024	0.01%
2021/05/07	20	68.19	2	70.50	74.80	18	9,028	0.20%
2021/05/06	2	70.30	1	68.00	69.60	1	8,992	0.01%
2021/05/05	17	73.55	10	74.60	70.00	7	8,999	0.08%
2021/05/04	0	0.00	7	70.51	74.00	-7	9,026	-0.08%
2021/05/03	17	77.52	22	78.60	77.40	-5	9,009	-0.06%
2021/04/29	5	83.00	0	0.00	81.10	5	9,069	0.06%
2021/04/27	4	79.13	13	80.02	79.50	-9	9,182	-0.10%
2021/04/26	1	83.10	0	0.00	82.60	1	9,326	0.01%
2021/04/23	74	83.24	82	85.65	86.40	-8	9,285	-0.09%
2021/04/22	17	81.84	23	83.54	79.70	-6	9,037	-0.07%
2021/04/21	1	81.50	20.1	81.92	79.90	-19.1	8,824	-0.22%
2021/04/20	15	80.17	21	77.90	79.00	-6	8,598	-0.07%
2021/04/19	22	73.46	30	76.08	76.50	-8	8,132	-0.10%
2021/04/16	164	66.38	180	67.36	69.60	-16	7,791	-0.21%	大買/大賣/
2021/04/15	9	63.17	15	63.69	63.30	-6	7,526	-0.08%
2021/04/14	3	62.10	10	63.17	62.00	-7	7,463	-0.09%
2021/04/13	9	62.14	31	61.63	61.90	-22	7,768	-0.28%
2021/04/12	5	59.30	0	0.00	60.50	5	7,568	0.07%
2021/04/09	8	62.25	0	0.00	60.00	8	7,649	0.10%
2021/04/08	14	61.35	23	62.30	61.80	-9	7,673	-0.12%
2021/04/07	66	61.87	60	61.57	61.50	6	7,607	0.08%
2021/04/01	13.1	59.26	12	59.38	57.40	1.1	7,523	0.01%
2021/03/31	22	60.85	6	60.45	58.90	16	8,008	0.20%
2021/03/30	15	59.32	9	59.37	59.00	6	8,018	0.07%
2021/03/29	11	59.76	10.6	60.37	59.50	0.4	8,400	0.01%
2021/03/26	8	58.26	8	57.80	57.10	0	8,614	0.00%
2021/03/25	113	58.22	105	58.82	56.90	8	9,155	0.09%	大買/大賣/
2021/03/24	4	56.25	4	55.65	55.50	0	9,500	0.00%
2021/03/23	8	56.61	37	56.26	55.60	-29	9,648	-0.30%
2021/03/22	9	57.02	2	57.35	56.80	7	9,865	0.07%
2021/03/19	39	57.87	40	57.59	58.40	-1	10,337	-0.01%
2021/03/17	3	56.97	5	56.74	56.10	-2	10,372	-0.02%
2021/03/16	144	57.24	99	57.53	56.30	45	10,286	0.44%	大買/
2021/03/15	74	55.87	85	56.23	58.00	-11	9,652	-0.11%
2021/03/12	1	52.80	6	52.38	52.80	-5	9,297	-0.05%
2021/03/11	0	0.00	5	50.04	50.00	-5	9,257	-0.05%
2021/03/09	2	47.95	13	48.11	47.70	-11	9,562	-0.12%
2021/03/08	5	49.35	2	50.50	49.00	3	9,592	0.03%
2021/03/05	7	49.79	0	0.00	49.70	7	9,684	0.07%
2021/03/03	0	0.00	4	51.30	51.30	-4	9,888	-0.04%
2021/03/02	5	51.86	0	0.00	51.30	5	10,766	0.05%
2021/02/25	7	51.16	1	52.70	51.20	6	11,114	0.05%
2021/02/24	5	51.92	23	52.30	51.70	-18	11,160	-0.16%
2021/02/22	4	51.93	1	51.90	51.80	3	11,186	0.03%
2021/02/19	1	50.30	1	50.50	51.00	0	11,118	0.00%
2021/02/18	13	48.78	0	0.00	49.15	13	11,114	0.12%
2021/02/17	0	0.00	1	47.80	48.80	-1	11,193	-0.01%
2021/02/05	2	45.50	11	45.91	45.15	-9	11,257	-0.08%
2021/02/04	4	45.70	10	45.93	45.65	-6	11,555	-0.05%
2021/02/03	1	46.55	1	47.30	46.45	0	11,645	0.00%
2021/02/02	1	46.60	0	0.00	46.60	1	11,821	0.01%
2021/01/29	10	47.33	0	0.00	46.40	10	12,077	0.08%
2021/01/28	11	48.31	0	0.00	48.05	11	12,073	0.09%
2021/01/27	13	49.27	0	0.00	49.60	13	12,100	0.11%
2021/01/26	3	50.87	2	51.70	49.95	1	12,120	0.01%
2021/01/25	3	50.70	1.4	51.02	51.30	1.6	12,157	0.01%
2021/01/22	4	49.20	11	51.29	51.10	-7	12,198	-0.06%
2021/01/21	15	48.92	4	50.95	48.65	11	12,181	0.09%
2021/01/20	25	50.92	1	50.80	50.10	24	12,378	0.19%
2021/01/19	5	52.98	20	53.97	52.80	-15	12,384	-0.12%
2021/01/18	1	50.70	3	51.00	52.20	-2	12,257	-0.02%
2021/01/15	10	52.71	8	51.98	52.10	2	12,308	0.02%
2021/01/14	10	52.64	17	53.22	53.60	-7	12,316	-0.06%
2021/01/13	49	51.98	48	51.38	51.60	1	12,360	0.01%
2021/01/12	6	50.92	3	51.70	50.90	3	12,425	0.02%
2021/01/11	3	52.67	9	52.00	52.80	-6	12,655	-0.05%
2021/01/08	5	52.00	0	0.00	51.80	5	13,263	0.04%
2021/01/07	12	53.51	8	53.85	53.40	4	13,330	0.03%
2021/01/06	6	53.50	8	55.74	53.00	-2	13,483	-0.01%
2021/01/05	3	52.73	8	52.38	52.70	-5	13,225	-0.04%
2021/01/04	8	53.53	13	52.87	53.50	-5	13,785	-0.04%
2020/12/31	5	52.74	21	52.70	52.90	-16	14,519	-0.11%
2020/12/30	1	51.70	0	0.00	51.60	1	14,780	0.01%
2020/12/29	14	51.54	0	0.00	51.30	14	14,746	0.09%
2020/12/28	25	53.53	3	52.97	52.40	22	14,743	0.15%
2020/12/25	150	53.67	158	53.28	53.00	-8	14,552	-0.05%	大買/大賣/
2020/12/24	15	51.07	25	51.63	50.90	-10	14,081	-0.07%
2020/12/23	64	53.25	58	52.04	51.20	6	13,990	0.04%
2020/12/22	37	51.07	49	52.10	50.80	-12	13,700	-0.09%
2020/12/21	205	51.71	199	52.09	52.90	6	13,544	0.04%	大買/大賣/
2020/12/18	224	49.50	211	49.71	48.15	13	13,298	0.10%	大買/大賣/
2020/12/17	8	46.18	4	46.11	46.50	4	13,354	0.03%
2020/12/16	5	45.46	24	45.43	45.70	-19	13,711	-0.14%
2020/12/15	43	47.54	70	47.29	44.65	-27	13,772	-0.20%
2020/12/14	146	47.44	184	48.22	49.40	-38	13,220	-0.29%	大買/大賣/
2020/12/11	1	43.95	1	44.95	44.95	0	12,873	0.00%
2020/12/10	7	44.09	0	0.00	44.70	7	12,807	0.05%
2020/12/09	38	45.38	21	45.38	45.35	17	12,742	0.13%
2020/12/08	2	45.93	1	45.60	45.65	1	12,656	0.01%
2020/12/07	6	43.43	0	0.00	43.35	6	12,547	0.05%
2020/12/04	15	44.74	10	45.04	44.60	5	12,490	0.04%
2020/12/03	66	46.49	10	46.37	45.25	56	12,427	0.45%
2020/12/02	6	44.51	1	44.50	44.45	5	12,171	0.04%
2020/12/01	9	45.44	8	45.25	45.15	1	12,125	0.01%
2020/11/30	10	45.20	24	45.36	44.75	-14	12,054	-0.12%
2020/11/27	13	46.09	18	46.39	45.80	-5	12,014	-0.04%
2020/11/26	97	47.31	75	47.75	46.60	22	11,865	0.19%
2020/11/25	2	44.98	10	43.77	46.20	-8	10,989	-0.07%
2020/11/24	35	42.69	29	43.41	42.00	6	10,673	0.06%
2020/11/23	16	42.24	10	42.47	42.60	6	10,663	0.06%
2020/11/20	9	41.49	42	42.09	42.15	-33	10,739	-0.31%
2020/11/19	8	40.87	6	40.95	40.70	2	10,697	0.02%
2020/11/18	5	40.55	2	41.05	40.55	3	10,809	0.03%
2020/11/17	10	40.75	11	41.17	40.70	-1	10,776	-0.01%
2020/11/16	38	41.12	8	41.81	41.05	30	10,733	0.28%
2020/11/13	6	42.71	7	42.89	42.05	-1	10,637	-0.01%
2020/11/12	54	43.22	53	43.82	42.55	1	10,542	0.01%
2020/11/11	2	42.45	0	0.00	42.50	2	10,249	0.02%
2020/11/10	49	41.22	12	42.00	42.25	37	10,302	0.36%
2020/11/09	3	43.32	65	43.02	43.80	-62	10,155	-0.61%
2020/11/06	2	41.10	0	0.00	40.80	2	9,901	0.02%
2020/11/05	0	0.00	2	40.73	41.00	-2	9,856	-0.02%
2020/11/04	8	40.18	2	40.40	40.30	6	9,819	0.06%
2020/11/03	4	40.20	7	40.26	40.50	-3	9,778	-0.03%
2020/11/02	52	39.05	12	38.74	38.95	40	9,719	0.41%
2020/10/30	3	40.42	2	41.95	40.10	1	9,624	0.01%
2020/10/29	1	40.25	5	40.49	41.00	-4	9,536	-0.04%
2020/10/28	47	42.53	46	42.63	42.20	1	9,447	0.01%
2020/10/27	16	41.12	20	41.48	42.30	-4	9,165	-0.04%
2020/10/26	5	40.93	4	40.64	40.95	1	9,050	0.01%
2020/10/23	36	41.38	91	41.97	41.20	-55	8,939	-0.62%
2020/10/22	0	0.00	1	42.40	41.50	-1	8,835	-0.01%
2020/10/21	6	43.36	3	42.72	42.55	3	8,719	0.03%
2020/10/20	1	42.80	0	0.00	42.30	1	8,530	0.01%
2020/10/19	266	42.71	209	42.48	43.20	57	8,423	0.68%	大買/大賣/
2020/10/16	30	43.12	24	45.22	41.40	6	8,114	0.07%
2020/10/15	6	43.79	0	0.00	43.65	6	7,442	0.08%
2020/10/14	13	43.52	36	44.09	43.70	-23	7,267	-0.32%
2020/10/13	14	43.73	8	43.09	44.05	6	7,006	0.09%
2020/10/12	48	42.77	93	43.41	43.00	-45	6,678	-0.67%
2020/10/08	134	40.36	146	40.01	41.20	-12	6,058	-0.20%	大買/大賣/
2020/10/07	224	38.02	251	39.02	39.35	-27	5,172	-0.52%	大買/大賣/
2020/10/06	50	35.33	1	35.30	35.80	49	4,764	1.03%
2020/10/05	49	34.10	17	35.28	35.30	32	4,679	0.68%
2020/09/30	8	32.65	1	32.95	33.50	7	4,562	0.15%
2020/09/29	0	0.00	1	32.80	32.55	-1	4,516	-0.02%
2020/09/28	25	34.55	16	34.81	34.30	9	4,508	0.20%
2020/09/25	45	35.90	44	35.02	34.60	1	4,452	0.02%
2020/09/23	104	36.86	106	36.22	36.25	-2	3,918	-0.05%	大買/大賣/
2020/09/22	3	35.78	3	35.58	37.10	0	3,531	0.00%
2020/09/21	44	34.29	46	34.20	35.35	-2	2,783	-0.07%
2020/09/18	21	31.91	16	31.77	32.15	5	2,251	0.22%
2020/09/11	0	0.00	1	28.45	28.10	-1	1,938	-0.05%
2020/09/07	0	0.00	1	29.85	29.05	-1	1,936	-0.05%
2020/09/04	1	29.20	1	29.30	29.60	0	1,943	0.00%
2020/09/02	0	0.00	2	30.55	30.75	-2	2,006	-0.10%
2020/09/01	1	30.00	0	0.00	29.90	1	2,010	0.05%
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/27	2	30.63	0	0.00	30.95	2	1,923	0.10%
2020/08/26	0	0.00	2	29.68	31.45	-2	1,811	-0.11%
2020/08/25	0	0.00	20	29.11	29.20	-20	1,644	-1.22%
2020/08/24	6	29.39	0	0.00	29.80	6	1,579	0.38%
2020/08/20	1	27.00	5	26.50	26.50	-4	1,416	-0.28%
2020/08/19	2	29.03	0	0.00	28.15	2	1,399	0.14%
2020/08/18	2	28.85	1	28.90	28.70	1	1,388	0.07%
2020/08/14	17	30.51	1	30.30	29.90	16	1,341	1.19%
2020/08/10	17	29.09	17	28.46	28.40	0	1,138	0.00%
2020/08/07	1	28.70	0	0.00	28.80	1	1,139	0.09%
2020/08/06	1	28.25	0	0.00	28.25	1	1,125	0.09%
2020/08/05	0	0.00	10	28.00	28.15	-10	1,122	-0.89%
2020/08/04	3	27.47	0	0.00	27.55	3	1,120	0.27%
2020/07/15	10	28.00	0	0.00	27.75	10	1,106	0.90%
2020/07/10	1	28.30	3	28.52	28.30	-2	1,094	-0.18%
2020/07/06	0	0.00	2	30.38	30.60	-2	943	-0.21%
2020/07/02	1	29.05	1	29.30	29.10	0	864	0.00%
2020/06/30	2	28.45	0	0.00	28.25	2	826	0.24%
2020/06/16	1	27.25	0	0.00	27.05	1	679	0.15%
2020/06/11	0	0.00	8	28.32	27.30	-8	667	-1.20%
2020/06/09	11	30.09	0	0.00	28.75	11	650	1.69%
2020/06/08	0	0.00	6	28.42	29.05	-6	558	-1.07%
2020/06/04	9	25.76	0	0.00	25.95	9	501	1.79%
2020/06/03	3	25.52	0	0.00	25.40	3	490	0.61%
2020/05/25	0	0.00	1	25.50	25.65	-1	469	-0.21%
2020/05/22	1	25.00	0	0.00	24.60	1	462	0.22%
2020/05/20	0	0.00	1	26.15	25.25	-1	460	-0.22%
2020/05/15	1	24.95	0	0.00	24.30	1	469	0.21%
2020/05/14	0	0.00	1	25.65	24.70	-1	468	-0.21%
2020/05/11	1	25.25	0	0.00	25.45	1	445	0.22%
2020/05/07	1	24.85	2	25.63	25.70	-1	435	-0.23%
2020/05/05	0	0.00	1	24.85	24.60	-1	410	-0.24%
2020/04/29	1	22.60	0	0.00	22.65	1	401	0.25%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/19	0	0.00	4	16.30	15.05	-4	633	-0.63%
2020/03/17	0	0.00	1	16.90	16.90	-1	631	-0.16%
2020/03/02	0	0.00	10	24.45	25.20	-10	813	-1.23%
2020/02/20	4	27.86	1	27.15	27.15	3	800	0.37%
2020/02/13	0	0.00	1	25.70	25.70	-1	772	-0.13%
2020/02/05	1	25.45	1	25.75	25.40	0	778	0.00%
2020/01/14	1	28.60	0	0.00	28.60	1	940	0.11%
2020/01/02	5	30.24	0	0.00	30.10	5	982	0.51%
2019/12/31	5	30.05	0	0.00	30.10	5	976	0.51%
2019/12/20	0	0.00	2	30.45	30.25	-2	948	-0.21%
2019/12/18	3	30.12	1	30.10	30.05	2	941	0.21%
2019/12/17	37	31.09	37	31.17	30.90	0	924	0.00%
2019/12/16	0	0.00	4	30.29	30.50	-4	867	-0.46%
2019/12/11	0	0.00	3	29.92	29.85	-3	797	-0.38%
2019/12/09	1	29.20	1	29.35	29.20	0	685	0.00%
2019/12/06	2	28.75	4	29.76	30.15	-2	607	-0.33%
2019/12/02	1	27.00	0	0.00	27.05	1	565	0.18%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/10/29	3	29.73	0	0.00	29.50	3	678	0.44%
2019/10/25	3	29.85	3	30.00	30.50	0	613	0.00%
2019/10/23	15	29.65	15	29.35	29.25	0	566	0.00%
2019/10/22	0	0.00	1	29.20	29.20	-1	577	-0.17%
2019/10/16	2	28.43	7	29.16	28.20	-5	587	-0.85%
2019/10/07	0	0.00	1	28.20	28.00	-1	626	-0.16%
2019/10/04	1	28.20	0	0.00	28.00	1	627	0.16%
2019/10/02	1	28.00	0	0.00	27.75	1	633	0.16%
2019/09/27	2	27.30	0	0.00	27.15	2	629	0.32%
2019/09/25	1	28.55	0	0.00	28.55	1	628	0.16%
2019/09/23	1	28.80	0	0.00	28.55	1	622	0.16%
2019/09/20	1	29.25	1	28.80	28.80	0	619	0.00%
2019/09/19	4	29.05	2	29.30	29.20	2	610	0.33%
2019/09/10	9	28.90	9	28.85	28.70	0	579	0.00%
2019/09/06	0	0.00	1	29.15	29.15	-1	563	-0.18%
2019/09/04	0	0.00	2	29.20	29.10	-2	562	-0.36%
2019/08/30	0	0.00	1	28.75	28.75	-1	558	-0.18%
2019/08/27	0	0.00	1	28.55	28.80	-1	541	-0.18%
2019/08/26	1	27.55	0	0.00	27.65	1	540	0.19%
2019/08/22	1	29.90	1	29.90	28.70	0	536	0.00%
2019/08/21	0	0.00	1	29.50	29.55	-1	515	-0.19%
2019/08/20	3	29.72	2	29.50	29.40	1	509	0.20%
2019/07/30	1	28.30	0	0.00	28.05	1	457	0.22%
2019/07/29	1	29.20	0	0.00	29.00	1	454	0.22%
2019/07/24	3	30.15	4	29.99	29.50	-1	472	-0.21%
2019/07/17	1	29.25	4	29.10	29.25	-3	421	-0.71%
2019/07/16	4	29.65	1	28.95	29.80	3	396	0.76%
2019/07/12	1	26.75	0	0.00	26.75	1	355	0.28%
2019/07/02	0	0.00	2	26.60	26.90	-2	456	-0.44%
2019/06/28	2	26.05	0	0.00	25.95	2	453	0.44%
2019/06/18	0	0.00	1	26.35	25.65	-1	453	-0.22%
2019/06/14	1	25.10	0	0.00	25.10	1	447	0.22%
2019/06/06	0	0.00	1	24.70	24.40	-1	465	-0.21%
2019/06/03	1	24.70	0	0.00	24.75	1	482	0.21%
2019/05/31	0	0.00	10	25.59	25.25	-10	485	-2.06%
2019/05/30	9	25.50	0	0.00	25.50	9	475	1.89%
2019/05/24	2	24.45	1	24.25	24.30	1	520	0.19%
2019/05/10	1	27.45	0	0.00	26.90	1	708	0.14%
2019/05/02	9	29.44	9	29.75	29.75	0	722	0.00%
2019/04/26	1	29.20	0	0.00	29.15	1	778	0.13%
2019/04/19	1	30.20	0	0.00	30.05	1	839	0.12%
2019/04/17	1	31.75	16	31.95	31.30	-15	832	-1.80%
2019/04/16	20	30.98	4	31.30	31.30	16	777	2.06%
2019/04/08	0	0.00	1	30.40	30.25	-1	802	-0.12%
2019/03/19	1	30.10	0	0.00	30.05	1	1,094	0.09%
2019/03/11	0	0.00	1	31.30	30.90	-1	1,289	-0.08%
2019/03/06	0	0.00	1	32.40	32.40	-1	1,375	-0.07%
2019/03/05	0	32.30	0	0.00	32.30	0	1,442	0.00%
2019/03/04	0	0.00	1	32.50	32.50	-1	1,526	-0.07%
2019/02/27	1	31.45	0	0.00	31.70	1	1,533	0.07%
2019/02/25	0	0.00	1	33.05	32.90	-1	1,600	-0.06%
2019/02/20	0	0.00	3	32.95	32.95	-3	1,597	-0.19%
2019/02/15	0	0.00	5	32.95	33.05	-5	1,587	-0.31%
2019/02/14	0	0.00	3	33.55	32.95	-3	1,575	-0.19%
2019/02/13	6	32.28	0	0.00	32.10	6	1,523	0.39%
2019/02/12	3	32.30	0	0.00	32.45	3	1,507	0.20%
2019/02/11	1	31.15	0	0.00	31.15	1	1,492	0.07%
2019/01/30	1	30.30	0	0.00	30.20	1	1,494	0.07%
2019/01/29	0	0.00	2	30.40	30.40	-2	1,518	-0.13%
2019/01/28	3	31.00	0	0.00	31.00	3	1,525	0.20%
2019/01/16	0	0.00	2	30.85	30.70	-2	1,499	-0.13%
2019/01/08	0	0.00	1	30.60	30.30	-1	1,463	-0.07%
2019/01/07	1	30.55	0	0.00	30.15	1	1,470	0.07%
2019/01/04	1	28.80	0	0.00	30.15	1	1,485	0.07%
2019/01/02	0	0.00	1	30.70	30.60	-1	1,511	-0.07%
2018/12/28	1	30.70	0	0.00	30.95	1	1,520	0.07%
2018/12/26	0	0.00	1	30.75	29.50	-1	1,541	-0.06%
2018/12/24	1	30.40	0	0.00	30.60	1	1,552	0.06%
2018/12/21	0	0.00	1	30.25	30.25	-1	1,574	-0.06%
2018/12/20	1	30.30	0	0.00	29.35	1	1,603	0.06%
2018/12/19	1	31.05	0	0.00	30.90	1	1,633	0.06%
2018/12/18	1	32.05	0	0.00	31.65	1	1,701	0.06%
2018/12/17	1	32.70	2	33.45	32.85	-1	1,690	-0.06%
2018/12/13	0	0.00	3	34.85	34.05	-3	1,671	-0.18%
2018/12/12	1	34.40	1	34.00	34.75	0	1,598	0.00%
2018/12/11	0	31.85	0	0.00	31.60	0	1,497	0.00%
2018/12/07	2	32.60	0	0.00	31.95	2	1,514	0.13%
2018/12/05	2	34.90	0	0.00	33.65	2	1,477	0.14%
2018/11/30	1	32.70	0	0.00	32.15	1	1,372	0.07%
2018/11/29	1	31.50	3	32.50	31.60	-2	1,357	-0.15%
2018/11/27	1	30.95	2	31.48	31.50	-1	1,287	-0.08%
2018/11/26	1	30.10	1	30.20	29.80	0	1,218	0.00%
2018/11/23	1	29.70	1	29.95	29.25	0	1,221	0.00%
2018/11/22	4	31.58	1	30.40	29.60	3	1,286	0.23%
2018/11/21	2	29.55	6	30.13	30.60	-4	1,252	-0.32%
2018/11/20	2	29.83	1	29.35	29.30	1	1,267	0.08%
2018/11/15	2	29.40	0	0.00	29.15	2	1,293	0.15%
2018/11/07	1	30.05	1	30.25	30.25	0	1,430	0.00%
2018/11/02	1	30.35	0	0.00	29.90	1	1,565	0.06%
2018/11/01	0	0.00	7	29.47	29.65	-7	1,568	-0.45%
2018/10/29	5	26.95	4	27.10	26.90	1	1,679	0.06%
2018/10/26	0	0.00	1	27.80	26.60	-1	1,727	-0.06%
2018/10/25	7	26.88	2	27.70	26.60	5	1,752	0.29%
2018/10/24	3	29.70	0	0.00	29.50	3	1,787	0.17%
2018/10/17	0	0.00	3	31.62	31.00	-3	2,270	-0.13%
2018/10/16	4	31.08	0	0.00	31.05	4	2,333	0.17%
2018/10/15	1	30.40	0	0.00	30.45	1	2,398	0.04%
2018/10/09	0	0.00	1	33.65	33.00	-1	2,962	-0.03%
2018/10/05	5	34.31	0	0.00	33.40	5	3,160	0.16%
2018/10/04	0	0.00	5	37.20	37.10	-5	3,165	-0.16%
2018/09/28	0	0.00	1	39.30	39.30	-1	3,492	-0.03%
2018/09/26	10	39.60	10	40.25	39.60	0	3,666	0.00%
2018/09/25	15	39.00	14	40.94	41.50	1	3,821	0.03%
2018/09/21	2	37.30	0	0.00	37.75	2	3,845	0.05%
2018/09/18	1	37.60	2	37.40	37.20	-1	4,009	-0.02%
2018/09/14	1	38.65	0	0.00	39.35	1	4,098	0.02%
2018/09/12	1	37.15	0	0.00	37.25	1	4,137	0.02%
2018/09/11	0	0.00	1	36.60	37.90	-1	4,169	-0.02%
2018/09/10	0	0.00	2	36.78	36.25	-2	4,208	-0.05%
2018/09/07	7	40.56	0	0.00	38.60	7	4,273	0.16%
2018/09/04	0	0.00	1	41.90	42.00	-1	5,423	-0.02%
2018/09/03	1	41.35	7	41.24	41.35	-6	5,702	-0.11%
2018/08/30	0	0.00	1	43.15	43.70	-1	6,213	-0.02%
2018/08/29	0	0.00	1	43.20	42.95	-1	6,248	-0.02%
2018/08/28	1	42.20	0	0.00	42.20	1	6,247	0.02%
2018/08/24	5	40.50	0	0.00	40.70	5	6,352	0.08%
2018/08/17	0	0.00	2	44.78	42.60	-2	7,522	-0.03%
2018/08/15	0	0.00	5	42.30	42.00	-5	7,619	-0.07%
2018/08/14	1	42.00	2	42.68	43.30	-1	7,595	-0.01%
2018/08/13	0	0.00	3	42.30	42.30	-3	7,567	-0.04%
2018/08/10	4	44.90	2	43.80	43.55	2	7,510	0.03%
2018/08/08	2	47.90	2	47.00	46.65	0	7,409	0.00%
2018/08/07	0	0.00	2	48.25	47.60	-2	7,390	-0.03%
2018/08/06	1	47.00	0	0.00	47.20	1	7,315	0.01%
2018/08/02	6	46.26	8	46.43	46.00	-2	7,270	-0.03%
2018/08/01	3	48.57	1	48.00	47.80	2	7,235	0.03%
2018/07/31	0	0.00	3	47.80	47.55	-3	7,208	-0.04%
2018/07/30	5	48.31	4	48.49	48.40	1	7,157	0.01%
2018/07/27	1	50.20	0	0.00	50.40	1	7,101	0.01%
2018/07/26	0	0.00	12	50.79	50.10	-12	7,045	-0.17%
2018/07/25	0	0.00	2	51.05	50.50	-2	6,913	-0.03%
2018/07/24	38	50.39	34	50.42	50.50	4	6,842	0.06%
2018/07/23	0	0.00	1	48.65	48.50	-1	6,648	-0.02%
2018/07/20	1	49.40	3	48.88	46.90	-2	6,582	-0.03%
2018/07/19	3	49.08	1	48.40	48.80	2	6,510	0.03%
2018/07/18	3	48.47	3	48.52	48.90	0	6,452	0.00%
2018/07/17	8	51.51	14	54.41	50.40	-6	6,275	-0.10%
2018/07/16	8	53.30	7	53.27	55.50	1	5,936	0.02%
2018/07/13	4	50.38	4	50.85	50.50	0	5,845	0.00%
2018/07/11	1	49.00	4	50.58	48.90	-3	5,753	-0.05%
2018/07/10	4	49.36	5	49.48	49.85	-1	5,666	-0.02%
2018/07/09	12	48.18	11	48.22	47.80	1	5,599	0.02%
2018/07/06	6	47.13	3	47.08	48.50	3	5,498	0.05%
2018/07/05	14	48.89	13	49.11	47.00	1	5,368	0.02%
2018/07/04	3	52.77	2	52.90	51.00	1	5,239	0.02%
2018/07/03	12	54.51	8	54.35	53.00	4	5,140	0.08%
2018/07/02	2	52.05	0	0.00	52.00	2	4,934	0.04%
2018/06/29	1	53.90	0	0.00	53.70	1	4,820	0.02%
2018/06/28	0	0.00	5	51.50	52.40	-5	4,759	-0.11%
2018/06/27	6	51.12	0	0.00	49.60	6	4,706	0.13%
2018/06/25	0	0.00	4	47.13	46.75	-4	4,586	-0.09%
2018/06/22	0	0.00	4	51.25	50.00	-4	4,543	-0.09%
2018/06/21	0	0.00	1	54.80	54.80	-1	4,510	-0.02%
2018/06/20	1	53.20	1.4	51.88	52.50	-0.4	4,481	-0.01%
2018/06/19	7	54.16	3	53.97	53.20	4	4,440	0.09%
2018/06/15	18	57.38	11	57.67	57.50	7	4,426	0.16%
2018/06/14	5	59.16	8	58.17	60.20	-3	4,339	-0.07%
2018/06/13	10	59.01	18	56.37	55.50	-8	3,971	-0.20%
2018/06/12	10	54.58	5.5	55.37	56.50	4.5	3,542	0.13%
2018/06/11	8	49.98	7	50.83	51.40	1	3,159	0.03%
2018/06/08	13	45.21	20.7	46.21	46.80	-7.7	2,873	-0.27%
2018/06/07	6	39.58	3	39.30	42.55	3	2,515	0.12%
2018/06/06	1	39.05	3	38.77	38.70	-2	2,331	-0.09%
2018/06/05	6	37.75	4	37.33	38.05	2	2,288	0.09%
2018/06/04	3	39.85	1	39.90	39.20	2	2,223	0.09%
2018/06/01	6	39.37	5	39.14	38.80	1	2,159	0.05%
2018/05/31	9	40.93	11.1	41.36	39.05	-2.1	2,106	-0.10%
2018/05/30	5.1	39.71	9	38.66	40.00	-3.9	1,838	-0.21%
2018/05/29	34	38.09	19	38.35	36.80	15	1,516	0.99%
2018/05/28	8	35.59	5	35.42	36.50	3	1,287	0.23%
2018/05/25	37	33.41	33	32.90	34.00	4	1,087	0.37%
2018/05/24	2	31.28	5	31.02	32.20	-3	863	-0.35%
2018/05/23	0	0.00	2	28.50	29.30	-2	716	-0.28%
2018/05/18	0	0.00	1	27.45	27.25	-1	687	-0.15%
2018/05/10	0	0.00	1	27.95	27.90	-1	719	-0.14%
2018/05/09	1	28.15	0	0.00	27.55	1	768	0.13%
2018/04/26	1	26.50	0	0.00	25.80	1	1,189	0.08%
2018/04/24	1	27.00	0	0.00	26.55	1	1,233	0.08%
2018/04/23	1	28.70	0	0.00	28.30	1	1,221	0.08%
2018/04/20	1	28.50	0	0.00	29.00	1	1,225	0.08%
2018/04/19	2	29.50	1	29.00	28.95	1	1,219	0.08%
2018/03/23	0	0.00	1	26.90	26.90	-1	1,619	-0.06%
2018/03/21	1	29.45	0	0.00	28.80	1	1,605	0.06%
2018/03/06	1	29.10	0	0.00	29.00	1	1,794	0.06%
2018/03/02	1	28.95	0	0.00	29.00	1	1,785	0.06%
2018/02/08	0.1	28.80	0	0.00	28.70	0.1	2,430	0.00%
2018/02/07	1	29.10	0	0.00	28.65	1	2,455	0.04%
2018/02/06	0	0.00	2	28.20	28.20	-2	2,501	-0.08%
2018/02/01	0	0.00	1	33.25	32.50	-1	2,621	-0.04%
2018/01/31	0	0.00	1	32.80	33.15	-1	2,615	-0.04%
2018/01/29	1	33.60	2	33.15	33.25	-1	2,665	-0.04%
2018/01/26	1	32.65	0	0.00	32.00	1	2,697	0.04%
2018/01/25	2	33.10	3	32.57	31.70	-1	2,758	-0.04%
2018/01/24	1	31.30	0.5	32.50	32.50	0.5	3,091	0.02%
2018/01/23	1	33.65	2	33.38	32.55	-1	3,231	-0.03%
2018/01/19	0	0.00	1.1	31.62	31.30	-1.1	3,406	-0.03%
2018/01/18	11	32.66	10	32.27	31.70	1	3,570	0.03%
2018/01/04	2	31.88	0	0.00	31.95	2	3,894	0.05%
2018/01/03	0	0.00	3	32.65	32.40	-3	3,883	-0.08%
2018/01/02	0	0.00	3	33.02	32.50	-3	3,851	-0.08%