富鼎 (8261)-凱基-高雄券商分點個股進出

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
83.3
漲跌
▲0.6
漲幅
+0.73%
成交量
391張
產業
上市半導體類股
653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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/10	0	0.00	1	82.30	83.70	-1	627	-0.16%
2024/05/07	4	82.80	0	0.00	83.30	4	632	0.63%
2024/05/06	0	0.00	3	81.60	83.10	-3	638	-0.47%
2024/05/02	6	82.10	0	0.00	82.40	6	647	0.93%
2024/04/30	1	82.10	0	0.00	81.90	1	655	0.15%
2024/04/24	3	80.30	0	0.00	80.60	3	672	0.45%
2024/04/22	0.1	79.90	0	0.00	78.30	0.1	700	0.01%
2024/04/19	0.1	82.29	0	0.00	79.90	0.1	698	0.01%
2024/04/18	0.1	82.30	0	0.00	82.00	0.1	689	0.01%
2024/04/15	0	85.20	0	0.00	84.60	0	683	0.00%
2024/04/11	0	0.00	1	87.60	86.70	-1	686	-0.15%
2024/04/10	0	0.00	4	86.25	86.50	-4	688	-0.58%
2024/04/08	0.1	87.20	0	0.00	87.10	0.1	696	0.01%
2024/04/03	0	0.00	1	88.70	87.90	-1	702	-0.14%
2024/04/02	2	89.45	2	89.85	89.00	0	711	0.00%
2024/04/01	0	0.00	1	88.40	88.90	-1	691	-0.14%
2024/03/29	2	87.70	3	88.10	87.00	-1	681	-0.15%
2024/03/28	6.1	88.29	5	88.66	88.50	1.1	670	0.16%
2024/03/26	0	84.10	1	85.40	83.90	-1	635	-0.16%
2024/03/25	0.1	85.90	0	0.00	85.20	0.1	645	0.02%
2024/03/20	1	84.30	1	84.20	84.20	0	695	0.00%
2024/03/19	0.1	84.90	0	0.00	84.60	0.1	712	0.01%
2024/03/18	1	85.00	1	86.20	84.90	0	724	0.00%
2024/03/13	1	85.50	2	84.85	84.60	-1	862	-0.12%
2024/03/12	2	85.90	1	87.40	86.50	1	885	0.11%
2024/03/08	0.1	84.50	0	0.00	84.30	0.1	927	0.01%
2024/03/07	2.1	85.25	1	84.50	84.50	1.1	949	0.11%
2024/03/06	1.1	87.09	1	86.40	86.40	0.1	986	0.01%
2024/03/05	1	87.20	0	0.00	87.50	1	1,128	0.09%
2024/03/04	2	87.60	0	0.00	87.30	2	1,211	0.17%
2024/03/01	0.1	88.10	0	0.00	88.30	0.1	1,274	0.00%
2024/02/29	1	87.50	1	87.60	87.60	0	1,319	0.00%
2024/02/27	1	87.20	1	88.00	88.00	0	1,356	0.00%
2024/02/26	0	88.60	0	0.00	88.60	0	1,554	0.00%
2024/02/23	3	88.47	1	87.80	87.80	2	1,682	0.12%
2024/02/22	1	89.10	0	0.00	89.10	1	1,752	0.06%
2024/02/21	0.1	90.05	0	0.00	89.80	0.1	1,918	0.00%
2024/02/20	2	90.10	0	0.00	89.60	2	1,931	0.10%
2024/02/16	2.6	90.84	0.5	91.20	90.80	2.1	2,006	0.10%
2024/02/15	0	0.00	1	89.00	89.40	-1	1,985	-0.05%
2024/02/05	0.1	87.40	0	0.00	87.40	0.1	1,979	0.00%
2024/02/01	1.1	88.51	1	88.90	88.40	0.1	1,978	0.00%
2024/01/31	1	88.80	1	89.70	88.80	0	1,982	0.00%
2024/01/30	1.1	89.24	0	0.00	89.20	1.1	1,986	0.05%
2024/01/29	2	91.20	2	90.40	90.20	0	1,990	0.00%
2024/01/26	1	89.20	1	90.30	90.50	0	1,986	0.00%
2024/01/25	0.1	91.10	0	0.00	89.40	0.1	1,983	0.01%
2024/01/24	0	0.00	1	91.20	91.10	-1	1,977	-0.05%
2024/01/23	1.1	90.19	0	0.00	89.80	1.1	1,979	0.05%
2024/01/22	0.1	89.30	1	89.60	89.60	-0.9	1,978	-0.05%
2024/01/19	1.1	88.40	0	0.00	87.80	1.1	1,985	0.05%
2024/01/18	1.1	88.32	0	0.00	88.00	1.1	1,982	0.05%
2024/01/17	8	89.54	0	0.00	88.80	8	1,990	0.40%
2024/01/16	0.1	90.50	0	0.00	90.10	0.1	1,978	0.00%
2024/01/12	1	90.80	0	0.00	90.70	1	1,978	0.05%
2024/01/11	0.1	91.50	0	0.00	91.70	0.1	1,994	0.00%
2024/01/09	0.1	92.50	0	0.00	91.70	0.1	2,126	0.00%
2024/01/08	0	0.00	1	93.90	92.50	-1	2,132	-0.05%
2024/01/04	0	0.00	1	93.20	92.10	-1	2,161	-0.05%
2024/01/03	1.1	94.91	4	94.80	94.30	-2.9	2,152	-0.13%
2024/01/02	2	97.05	0	0.00	96.50	2	2,139	0.09%
2023/12/29	6	96.80	0	0.00	97.60	6	2,131	0.28%
2023/12/26	1	97.60	2	97.70	97.40	-1	2,103	-0.05%
2023/12/25	1	96.80	0	0.00	96.50	1	2,102	0.05%
2023/12/22	3	97.30	7	97.21	97.20	-4	2,097	-0.19%
2023/12/21	5	97.40	0	0.00	96.30	5	2,093	0.24%
2023/12/20	11	98.08	15	98.97	97.50	-4	2,081	-0.19%
2023/12/19	13	96.83	2	97.90	97.90	11	2,067	0.53%
2023/12/18	1	98.10	0	0.00	98.40	1	2,050	0.05%
2023/12/13	0	0.00	0.1	103.00	101.50	-0.1	2,011	0.00%
2023/12/12	1	103.50	23	103.72	101.50	-22	2,004	-1.10%
2023/12/11	0	0.00	14	102.54	102.00	-14	1,969	-0.71%
2023/12/08	18	99.88	0	0.00	100.00	18	1,934	0.93%
2023/12/07	1	101.50	12.1	102.96	101.00	-11.1	1,888	-0.59%
2023/12/06	2	101.25	0	0.00	102.00	2	1,872	0.11%
2023/12/05	11	100.45	4.7	101.59	101.00	6.3	1,864	0.34%
2023/12/04	16	102.69	1	102.00	102.50	15	1,912	0.78%
2023/12/01	41	103.17	1	103.50	103.50	40	1,899	2.11%
2023/11/30	19	107.16	32.1	106.11	105.50	-13.1	1,871	-0.70%
2023/11/29	3	102.67	30.1	102.73	103.00	-27.1	1,728	-1.57%
2023/11/28	56	100.50	12.2	97.68	101.00	43.8	1,654	2.65%
2023/11/27	13	96.56	12	100.27	96.00	1	1,586	0.06%
2023/11/24	1	96.10	0.1	98.30	98.70	0.9	1,543	0.06%
2023/11/22	13	97.30	28	98.26	98.20	-15	1,309	-1.15%
2023/11/21	1.2	95.30	1	95.60	94.60	0.2	1,184	0.01%
2023/11/20	31.1	97.19	26.2	97.69	96.90	5	1,115	0.45%
2023/11/17	0	0.00	5.1	89.99	90.00	-5.1	955	-0.53%
2023/11/16	2	88.05	2	89.60	89.40	0	948	0.00%
2023/11/15	2	87.15	7	88.31	89.00	-5	927	-0.54%
2023/11/14	0.1	84.70	0	0.00	84.70	0.1	870	0.01%
2023/11/10	1	86.00	0	0.00	85.00	1	876	0.11%
2023/11/08	0	0.00	1	87.00	87.40	-1	886	-0.11%
2023/11/07	0	0.00	2	86.00	86.40	-2	887	-0.23%
2023/10/30	2	85.45	1	85.90	85.20	1	872	0.11%
2023/10/27	3	87.43	3	87.17	86.10	0	868	0.00%
2023/10/25	1	87.40	1	87.80	86.90	0	868	0.00%
2023/10/20	3	86.27	0	0.00	86.90	3	861	0.35%
2023/10/19	3	88.10	0	0.00	88.00	3	858	0.35%
2023/10/18	6.1	89.27	3	87.53	89.40	3.1	854	0.36%
2023/10/17	1	88.30	4	88.68	89.40	-3	793	-0.38%
2023/10/16	1	86.40	0	0.00	84.20	1	720	0.14%
2023/10/13	7	87.09	0	0.00	87.20	7	716	0.98%
2023/10/12	0	0.00	1	86.90	87.50	-1	695	-0.14%
2023/10/02	0	0.00	1	83.10	84.30	-1	756	-0.13%
2023/09/28	0	0.00	3	83.30	82.60	-3	762	-0.39%
2023/09/27	1	82.80	0	0.00	82.80	1	770	0.13%
2023/09/22	0.1	83.90	1	82.90	84.40	-1	812	-0.12%
2023/09/19	1	87.40	0	0.00	86.00	1	814	0.12%
2023/09/13	1	86.80	0	0.00	86.80	1	801	0.12%
2023/09/08	3	87.20	0	0.00	87.50	3	809	0.37%
2023/09/07	3	88.30	1	85.50	88.00	2	814	0.25%
2023/09/05	1	85.00	1	85.50	85.70	0	737	0.00%
2023/08/31	2	82.50	0	0.00	82.10	2	771	0.26%
2023/08/29	1	80.60	0	0.00	81.70	1	777	0.13%
2023/08/24	0	0.00	1	82.30	81.40	-1	812	-0.12%
2023/08/21	1.1	83.43	0	0.00	82.70	1.1	807	0.13%
2023/08/18	0	84.40	0	0.00	83.80	0	805	0.00%
2023/08/17	0	85.10	0	0.00	85.50	0	805	0.00%
2023/08/15	0	85.00	0	0.00	85.50	0	920	0.00%
2023/08/14	0	0.00	4	85.23	84.30	-4	938	-0.43%
2023/08/11	2	89.00	0	0.00	88.00	2	930	0.21%
2023/08/10	4.1	89.86	0	0.00	89.70	4.1	927	0.44%
2023/08/09	2	92.00	0	0.00	91.80	2	923	0.22%
2023/08/08	2	93.20	0	0.00	93.10	2	937	0.21%
2023/08/07	1	93.80	0	0.00	93.90	1	944	0.11%
2023/08/04	0	0.00	1	94.50	94.70	-1	949	-0.11%
2023/07/28	0	0.00	1	94.10	96.30	-1	957	-0.10%
2023/07/24	0.1	91.90	1	91.20	91.20	-1	962	-0.10%
2023/07/21	0.1	95.00	0	0.00	94.00	0.1	963	0.01%
2023/07/19	2	97.60	0	0.00	96.50	2	981	0.20%
2023/07/18	1.1	98.19	12	97.48	97.10	-11	1,007	-1.09%
2023/07/17	2	97.70	2	97.95	97.70	0	1,024	0.00%
2023/07/13	2	99.45	2	100.00	98.10	0	1,124	0.00%
2023/07/12	1	98.10	0	0.00	98.80	1	1,143	0.09%
2023/07/11	11	96.62	2	96.55	96.50	9	1,159	0.78%
2023/07/10	1	96.20	1	95.90	95.90	0	1,224	0.00%
2023/07/07	2.1	98.71	0	0.00	98.90	2.1	1,259	0.17%
2023/07/06	0.2	101.00	10	101.50	100.00	-9.8	1,393	-0.70%
2023/07/05	20	101.25	0	0.00	101.00	20	1,420	1.41%
2023/07/04	1.5	102.50	0	0.00	102.00	1.5	1,414	0.11%
2023/07/03	1	106.50	0	0.00	106.50	1	1,401	0.07%
2023/06/29	11	105.05	10	105.50	105.50	1	1,390	0.07%
2023/06/28	1	105.50	1	106.50	105.50	0	1,407	0.00%
2023/06/27	10	105.00	10	105.55	105.50	0	1,421	0.00%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/20	2	105.25	1	105.50	105.50	1	1,432	0.07%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/15	1	108.50	0	0.00	108.00	1	1,447	0.07%
2023/06/13	0	0.00	2	109.75	110.00	-2	1,462	-0.14%
2023/06/08	1	106.50	1	107.50	107.50	0	1,468	0.00%
2023/06/07	1	108.00	1	108.50	108.00	0	1,475	0.00%
2023/06/01	1	109.00	1	109.50	108.50	0	1,480	0.00%
2023/05/25	0	0.00	2	105.00	104.50	-2	1,487	-0.13%
2023/05/22	0	0.00	1	105.50	106.50	-1	1,570	-0.06%
2023/05/19	4	111.13	34	109.63	105.00	-30	1,628	-1.84%
2023/05/18	1	101.50	1	105.00	105.00	0	1,577	0.00%
2023/05/16	0	0.00	2	99.95	99.40	-2	1,573	-0.13%
2023/05/15	0.1	99.50	0	0.00	98.70	0.1	1,581	0.00%
2023/05/12	1	98.60	0	0.00	100.50	1	1,610	0.06%
2023/05/11	0.1	101.00	0	0.00	100.50	0.1	1,694	0.00%
2023/05/09	0.1	102.50	0	0.00	102.00	0.1	1,770	0.00%
2023/05/03	0.1	104.00	0	0.00	104.00	0.1	1,955	0.00%
2023/05/02	10	104.50	10	105.00	105.00	0	2,060	0.00%
2023/04/28	0.1	104.50	0	0.00	104.00	0.1	2,155	0.00%
2023/04/25	11.1	102.46	10	103.00	103.00	1.1	2,192	0.05%
2023/04/24	2	106.00	1	105.00	105.50	1	2,277	0.04%
2023/04/21	42	108.64	11	109.14	105.50	31	2,272	1.36%
2023/04/19	40	111.75	40	112.25	113.00	0	2,261	0.00%
2023/04/18	2	114.00	1	115.50	114.00	1	2,230	0.04%
2023/04/17	0	113.50	0	0.00	113.00	0	2,177	0.00%
2023/04/14	1	113.50	1	114.50	113.00	0	2,170	0.00%
2023/04/13	3	114.67	2	115.50	113.50	1	2,158	0.05%
2023/04/12	1	113.00	2	113.75	114.50	-1	2,102	-0.05%
2023/04/11	1	113.00	25.2	111.95	113.50	-24.2	2,065	-1.17%
2023/04/07	0	0.00	5	105.00	104.50	-5	1,954	-0.26%
2023/03/27	0	0.00	1	107.00	106.00	-1	2,040	-0.05%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/22	1	107.00	0	0.00	107.00	1	2,123	0.05%
2023/03/20	0	0.00	1	106.00	106.00	-1	2,147	-0.05%
2023/03/16	2.1	102.80	2	102.00	102.00	0.1	2,195	0.00%
2023/03/15	5	105.00	1	106.00	105.00	4	2,250	0.18%
2023/03/14	1.2	105.17	0	0.00	104.50	1.2	2,308	0.05%
2023/03/13	1	108.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	32	108.98	11	109.05	108.50	21	2,547	0.82%
2023/03/09	1	112.00	0	0.00	111.50	1	2,621	0.04%
2023/03/07	4	112.63	1	113.00	112.00	3	2,729	0.11%
2023/03/06	1	111.50	4	111.63	111.50	-3	2,878	-0.10%
2023/03/03	1	110.00	1	110.00	110.00	0	3,013	0.00%
2023/02/24	3	110.00	1	111.50	109.00	2	3,445	0.06%
2023/02/23	1	109.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	5	110.40	0	0.00	109.50	5	3,523	0.14%
2023/02/20	2	114.50	1	114.00	113.50	1	3,542	0.03%
2023/02/17	1	114.50	0	0.00	114.50	1	3,544	0.03%
2023/02/16	0	0.00	3	113.83	115.00	-3	3,498	-0.09%
2023/02/15	0	0.00	0	110.50	110.50	0	3,488	0.00%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	1	112.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	1	112.00	0	0.00	111.50	1	3,566	0.03%
2023/02/09	1	117.00	4	115.00	113.50	-3	3,566	-0.08%
2023/02/08	2	114.75	1	114.00	114.00	1	3,488	0.03%
2023/02/07	2	112.75	1	113.00	113.50	1	3,456	0.03%
2023/02/06	1	112.50	6	113.33	112.50	-5	3,540	-0.14%
2023/02/03	1	115.50	1	113.50	112.50	0	3,527	0.00%
2023/02/02	1	115.50	2	115.25	115.50	-1	3,484	-0.03%
2023/02/01	0	0.00	6	113.92	114.50	-6	3,433	-0.17%
2023/01/31	7.2	113.77	7	113.29	114.00	0.2	3,417	0.00%
2023/01/30	2	111.50	12	109.46	111.00	-10	3,334	-0.30%
2023/01/13	30	105.00	31	105.34	104.00	-1	3,316	-0.03%
2023/01/12	8	109.94	8	108.81	107.00	0	3,310	0.00%
2023/01/11	0	0.00	5	106.00	106.50	-5	3,244	-0.15%
2023/01/09	2	107.25	0	0.00	107.00	2	3,355	0.06%
2023/01/06	0	0.00	31	105.16	105.50	-31	3,422	-0.91%
2023/01/05	40	104.38	19	105.68	104.00	21	3,518	0.60%
2023/01/04	0	0.00	10	106.00	105.00	-10	3,545	-0.28%
2022/12/30	10	105.50	19	106.50	104.00	-9	3,607	-0.25%
2022/12/29	0	0.00	0	105.50	105.00	0	3,659	0.00%
2022/12/28	40	106.00	11	106.91	105.50	29	3,714	0.78%
2022/12/26	0	0.00	7	107.00	106.50	-7	3,713	-0.19%
2022/12/22	12	106.75	10	107.00	106.50	2	3,793	0.05%
2022/12/21	20	105.25	32	106.09	106.00	-12	3,857	-0.31%
2022/12/20	30	105.50	13	105.96	105.00	17	3,921	0.43%
2022/12/19	1	107.50	1	107.50	107.00	0	3,955	0.00%
2022/12/16	6	108.25	4	108.75	110.00	2	4,027	0.05%
2022/12/15	2	107.25	1	109.00	109.00	1	4,055	0.02%
2022/12/13	11	105.18	11	105.50	105.50	0	4,163	0.00%
2022/12/12	1	107.00	0	0.00	107.00	1	4,248	0.02%
2022/12/09	10	107.45	2	108.00	107.00	8	4,281	0.19%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	13	111.19	0	0.00	110.00	13	4,274	0.30%
2022/12/06	8	115.13	3	117.17	114.50	5	4,241	0.12%
2022/12/05	2	118.75	2	118.25	117.00	0	4,218	0.00%
2022/12/02	3	119.50	6	118.92	117.50	-3	4,157	-0.07%
2022/12/01	0	0.00	5	115.50	114.50	-5	4,057	-0.12%
2022/11/30	1	113.50	2.1	113.77	114.50	-1.1	4,032	-0.03%
2022/11/29	0	0.00	2	113.00	113.50	-2	4,017	-0.05%
2022/11/28	10	113.85	6.1	113.59	114.00	3.9	3,993	0.10%
2022/11/25	3	112.00	5.1	111.90	110.50	-2.1	3,984	-0.05%
2022/11/24	11	109.64	12.1	109.75	110.50	-1.1	3,893	-0.03%
2022/11/23	5	106.50	18.2	105.29	107.00	-13.2	3,705	-0.36%
2022/11/22	21	100.74	20	101.25	100.50	1	3,542	0.03%
2022/11/21	10	102.00	0	0.00	102.00	10	3,749	0.27%
2022/11/18	7	106.43	5.1	106.22	103.50	1.9	3,830	0.05%
2022/11/17	0	0.00	1	104.00	104.00	-1	3,893	-0.03%
2022/11/16	0	0.00	6	102.92	102.50	-6	4,041	-0.15%
2022/11/15	1	101.50	2	101.25	101.50	-1	4,106	-0.02%
2022/11/14	2	100.25	11	100.44	101.00	-9	4,501	-0.20%
2022/11/11	34	100.06	42	101.32	99.50	-8	4,747	-0.17%
2022/11/10	22	99.26	1	98.90	99.20	21	4,728	0.44%
2022/11/09	1	101.50	28	100.96	101.00	-27	4,732	-0.57%
2022/11/08	27	100.28	11	100.73	99.20	16	4,748	0.34%
2022/11/07	2	101.50	2	102.75	101.50	0	4,759	0.00%
2022/11/03	0	0.00	1	100.00	101.50	-1	4,766	-0.02%
2022/11/02	10	101.45	9	101.22	101.00	1	4,765	0.02%
2022/10/28	2	94.15	0	0.00	93.60	2	4,784	0.04%
2022/10/27	1	95.30	12	94.93	96.20	-11	4,854	-0.23%
2022/10/26	12.1	93.49	6	94.60	93.20	6.1	4,881	0.12%
2022/10/25	2.1	95.59	2	96.30	96.10	0.1	4,957	0.00%
2022/10/24	0	0.00	1	98.30	95.80	-1	4,983	-0.02%
2022/10/21	3	96.13	1	97.30	94.50	2	5,022	0.04%
2022/10/20	4.5	96.77	4	97.65	97.80	0.5	5,068	0.01%
2022/10/19	3	101.00	0	0.00	98.70	3	5,122	0.06%
2022/10/18	1	101.50	1	100.50	101.50	0	5,223	0.00%
2022/10/17	1	97.90	3	97.17	101.50	-2	5,292	-0.04%
2022/10/14	8	100.42	17	97.39	100.00	-9	5,387	-0.17%
2022/10/13	23	94.33	14	94.54	92.30	9	5,359	0.17%
2022/10/12	3	102.33	1	102.50	102.50	2	5,301	0.04%
2022/10/11	14	102.00	0	0.00	101.50	14	5,342	0.26%
2022/10/07	11	107.09	24	107.50	106.50	-13	5,384	-0.24%
2022/10/06	6	110.58	2	110.75	111.00	4	5,442	0.07%
2022/10/05	3	110.00	4	109.25	109.00	-1	5,454	-0.02%
2022/10/04	0	0.00	1	106.00	108.00	-1	5,462	-0.02%
2022/10/03	1	105.00	0	0.00	104.50	1	5,496	0.02%
2022/09/30	1	103.50	1	104.50	105.50	0	5,576	0.00%
2022/09/29	0	0.00	1	105.00	103.50	-1	5,658	-0.02%
2022/09/28	14	103.39	13	102.92	102.00	1	5,722	0.02%
2022/09/27	4	109.13	1	107.50	107.50	3	5,773	0.05%
2022/09/26	2	111.50	1	109.00	108.50	1	5,793	0.02%
2022/09/23	15.2	114.22	4	114.50	112.50	11.2	5,900	0.19%
2022/09/22	3	114.33	6	114.67	116.50	-3	5,955	-0.05%
2022/09/21	16	114.31	16	114.66	114.00	0	5,995	0.00%
2022/09/20	3	112.83	0	0.00	112.50	3	6,025	0.05%
2022/09/19	0	0.00	1	112.50	112.00	-1	6,148	-0.02%
2022/09/16	3	110.00	3.2	108.84	109.00	-0.2	6,178	0.00%
2022/09/15	3	109.33	1.2	109.57	109.50	1.8	6,317	0.03%
2022/09/14	1	105.50	10	109.50	109.50	-9	6,459	-0.14%
2022/09/13	20	109.25	22	110.27	109.00	-2	6,555	-0.03%
2022/09/12	1	109.50	10	109.75	109.00	-9	6,682	-0.13%
2022/09/08	1	106.00	0	0.00	106.50	1	6,844	0.01%
2022/09/07	7	104.00	7	104.85	103.50	0	7,045	0.00%
2022/09/06	72	109.00	52	109.20	108.50	20	7,081	0.28%
2022/09/05	41	114.33	31	115.05	112.50	10	7,186	0.14%
2022/09/02	1	114.50	4.7	116.78	117.00	-3.7	7,256	-0.05%
2022/09/01	9	118.50	9	118.33	115.00	0	7,378	0.00%
2022/08/31	12	114.29	11	114.64	116.50	1	7,317	0.01%
2022/08/30	1	116.00	2	115.75	116.00	-1	7,503	-0.01%
2022/08/29	2	114.00	1	114.50	114.00	1	8,022	0.01%
2022/08/26	18	122.42	15.1	118.59	117.50	2.9	8,217	0.04%
2022/08/25	1	119.00	1.2	118.50	118.00	-0.2	8,843	0.00%
2022/08/24	4	117.74	5	116.70	117.00	-1	8,976	-0.01%
2022/08/23	32	113.20	56.2	116.89	119.00	-24.2	9,484	-0.26%
2022/08/22	21	112.60	36	114.08	112.00	-15	9,509	-0.16%
2022/08/19	61	118.55	23	118.43	116.50	38	9,487	0.40%
2022/08/18	12	110.58	9	110.28	114.50	3	9,186	0.03%
2022/08/17	12	104.17	12	104.50	104.50	0	9,000	0.00%
2022/08/16	2	106.00	2	107.00	105.50	0	9,067	0.00%
2022/08/15	3	107.67	8	108.19	108.00	-5	9,227	-0.05%
2022/08/12	1	105.00	6	105.67	106.50	-5	9,262	-0.05%
2022/08/11	6	103.33	1	103.00	102.50	5	9,248	0.05%
2022/08/09	10	100.50	15	101.00	102.00	-5	9,289	-0.05%
2022/08/08	12	100.17	10	100.50	102.00	2	9,303	0.02%
2022/08/05	1	104.50	9	103.06	104.50	-8	9,291	-0.09%
2022/08/04	2	102.00	0	0.00	101.50	2	9,293	0.02%
2022/08/03	9	101.72	9	102.44	100.00	0	9,299	0.00%
2022/08/02	1	102.00	0	0.00	102.00	1	9,268	0.01%
2022/07/29	3	111.00	3	110.67	111.00	0	9,384	0.00%
2022/07/28	1	110.00	2	111.75	110.00	-1	9,496	-0.01%
2022/07/27	5	109.30	23	110.78	112.50	-18	9,425	-0.19%
2022/07/26	31	110.23	10	111.00	107.50	21	9,363	0.22%
2022/07/25	20	113.65	16	113.13	112.00	4	9,297	0.04%
2022/07/22	1	110.50	2	112.75	112.50	-1	9,187	-0.01%
2022/07/21	8	110.25	10	109.40	111.00	-2	9,114	-0.02%
2022/07/20	1	105.00	1	106.00	106.00	0	9,007	0.00%
2022/07/19	2	104.00	1	105.50	103.50	1	8,974	0.01%
2022/07/18	1	104.00	0	0.00	106.00	1	8,934	0.01%
2022/07/15	5	103.50	2	102.75	103.00	3	8,863	0.03%
2022/07/14	5	100.52	5	101.80	103.00	0	8,786	0.00%
2022/07/13	3	99.70	2	99.35	98.80	1	8,681	0.01%
2022/07/12	0.2	96.40	0	0.00	94.70	0.2	8,629	0.00%
2022/07/11	1	100.00	0	0.00	100.00	1	8,576	0.01%
2022/07/08	2	102.25	2	102.50	101.50	0	8,535	0.00%
2022/07/07	0	0.00	1	95.50	100.00	-1	8,457	-0.01%
2022/07/06	1.1	101.30	1	97.00	96.20	0.1	8,365	0.00%
2022/07/04	1	102.50	1	101.00	102.50	0	8,201	0.00%
2022/07/01	0	0.00	2	105.50	102.50	-2	8,120	-0.02%
2022/06/30	11	108.73	11	109.18	109.50	0	7,972	0.00%
2022/06/28	24	117.13	20	117.50	116.50	4	7,745	0.05%
2022/06/27	8	120.50	3	120.67	122.00	5	7,680	0.07%
2022/06/24	3	120.33	6	120.83	120.00	-3	7,527	-0.04%
2022/06/23	8	119.50	8	119.63	120.00	0	7,435	0.00%
2022/06/22	6	119.17	2	117.75	117.00	4	7,308	0.05%
2022/06/21	4	120.25	3	121.67	123.50	1	7,196	0.01%
2022/06/20	5	121.60	6	121.50	118.00	-1	7,229	-0.01%
2022/06/17	2.2	124.14	8	121.44	122.00	-5.8	7,118	-0.08%
2022/06/16	9	133.72	8	133.69	125.00	1	7,064	0.01%
2022/06/15	8	129.50	1	131.50	129.00	7	7,025	0.10%
2022/06/14	7	132.93	7	132.93	134.00	0	7,084	0.00%
2022/06/13	12	132.08	13	132.08	132.50	-1	6,955	-0.01%
2022/06/10	5	135.70	5	134.70	133.50	0	6,900	0.00%
2022/06/09	2	134.75	2	134.25	135.50	0	6,731	0.00%
2022/06/08	12	134.17	14.1	134.30	135.50	-2.1	6,649	-0.03%
2022/06/07	21.1	141.35	15.1	141.41	134.00	6	6,439	0.09%
2022/06/06	17	140.38	10	138.40	139.50	7	5,902	0.12%
2022/06/02	18	145.06	13.1	144.27	138.50	4.9	5,674	0.09%
2022/06/01	10	137.25	13.2	137.49	142.00	-3.2	4,842	-0.07%
2022/05/31	27	131.20	30.3	131.29	129.50	-3.3	4,620	-0.07%
2022/05/30	4	123.50	5	126.50	128.50	-1	3,995	-0.03%
2022/05/27	2	116.75	1	115.50	117.00	1	3,813	0.03%
2022/05/26	4	115.00	11	115.41	113.00	-7	3,737	-0.19%
2022/05/25	4	116.13	14.2	116.75	118.00	-10.2	3,635	-0.28%
2022/05/24	19	115.76	14	116.79	115.00	5	3,587	0.14%
2022/05/23	38.2	116.90	20	117.13	115.00	18.2	3,511	0.52%
2022/05/20	0	0.00	1	112.00	112.50	-1	3,360	-0.03%
2022/05/19	0	0.00	1.5	110.00	110.50	-1.5	3,287	-0.05%
2022/05/18	1	111.50	3	110.17	109.00	-2	3,250	-0.06%
2022/05/17	3	109.50	0	0.00	110.00	3	3,217	0.09%
2022/05/16	1	108.50	4	109.50	108.50	-3	3,219	-0.09%
2022/05/13	0	0.00	5	109.40	107.50	-5	3,203	-0.16%
2022/05/12	1	110.00	4	108.50	107.00	-3	3,230	-0.09%
2022/05/11	1	109.00	6	107.58	108.00	-5	3,274	-0.15%
2022/05/10	10	106.75	7	106.21	108.50	3	3,309	0.09%
2022/05/09	6	106.17	6	105.92	105.00	0	3,310	0.00%
2022/05/06	7	108.43	8	108.25	109.00	-1	3,255	-0.03%
2022/05/05	25	108.38	23	109.00	109.00	2	3,061	0.07%
2022/05/03	2	90.75	1	90.40	91.00	1	2,924	0.03%
2022/04/29	1	90.00	1	91.60	89.90	0	2,942	0.00%
2022/04/28	3	90.00	4	90.18	88.80	-1	2,956	-0.03%
2022/04/27	2	90.55	1	90.80	90.30	1	2,968	0.03%
2022/04/26	3	96.90	2	97.55	94.50	1	2,940	0.03%
2022/04/25	2	100.00	1	101.50	99.50	1	2,915	0.03%
2022/04/21	1	103.00	2	103.50	103.00	-1	2,937	-0.03%
2022/04/20	5	102.50	1	103.00	102.50	4	2,970	0.13%
2022/04/19	3	102.50	0	0.00	101.50	3	3,029	0.10%
2022/04/18	4	101.50	0	0.00	101.50	4	3,059	0.13%
2022/04/15	0	0.00	8	104.56	103.00	-8	3,093	-0.26%
2022/04/14	1	106.00	4	104.50	104.50	-3	3,271	-0.09%
2022/04/13	2	102.75	3	104.00	105.50	-1	3,424	-0.03%
2022/04/12	5	100.90	2	101.50	101.50	3	3,563	0.08%
2022/04/11	2	102.50	2	103.50	102.00	0	4,033	0.00%
2022/04/01	1	109.50	0	110.50	112.00	1	4,783	0.02%
2022/03/31	2	112.75	2	115.00	111.00	0	4,789	0.00%
2022/03/30	3	114.67	1	114.50	114.00	2	4,785	0.04%
2022/03/29	2	112.25	1	111.50	112.50	1	4,757	0.02%
2022/03/28	0	0.00	1	110.50	110.50	-1	4,781	-0.02%
2022/03/25	4	112.25	0	0.00	112.00	4	4,821	0.08%
2022/03/24	2	116.25	4	115.13	115.00	-2	4,831	-0.04%
2022/03/23	1	118.00	0	0.00	115.00	1	4,821	0.02%
2022/03/22	0	0.00	1	114.00	114.50	-1	4,731	-0.02%
2022/03/21	5	116.60	6	115.83	113.50	-1	4,698	-0.02%
2022/03/18	12	112.71	9.5	112.34	114.00	2.5	4,571	0.05%
2022/03/17	3	108.67	8.4	110.48	112.00	-5.4	4,381	-0.12%
2022/03/16	3	106.67	2	105.00	105.00	1	4,250	0.02%
2022/03/15	5	106.80	7	104.43	104.50	-2	4,258	-0.05%
2022/03/10	1	103.50	3	104.67	105.00	-2	4,433	-0.05%
2022/03/09	1	101.50	0	0.00	101.50	1	4,465	0.02%
2022/03/08	1	100.00	1	100.00	99.50	0	4,506	0.00%
2022/03/07	0.2	101.00	0	0.00	100.50	0.2	4,530	0.00%
2022/03/04	1	107.00	1	106.50	104.00	0	4,592	0.00%
2022/03/03	1	108.00	4	107.13	107.50	-3	4,639	-0.06%
2022/03/02	4	106.25	1	105.00	107.00	3	4,656	0.06%
2022/03/01	0	0.00	2	103.75	105.00	-2	4,669	-0.04%
2022/02/25	1	101.00	100	102.24	100.50	-99	4,707	-2.10%
2022/02/24	2	101.50	1	100.50	100.00	1	4,761	0.02%
2022/02/23	1	104.00	3	104.00	105.00	-2	4,784	-0.04%
2022/02/22	1	102.50	0	0.00	102.50	1	4,844	0.02%
2022/02/21	2	107.50	1	107.00	107.00	1	4,925	0.02%
2022/02/18	2	107.00	2	107.75	108.00	0	5,320	0.00%
2022/02/17	1	107.50	2	108.50	107.50	-1	5,449	-0.02%
2022/02/16	3	108.83	3	107.50	107.50	0	5,636	0.00%
2022/02/15	0	104.50	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	1	103.50	0	0.00	106.50	1	5,841	0.02%
2022/02/11	18	110.03	19	111.18	111.00	-1	5,846	-0.02%
2022/02/10	104	110.90	10	110.05	108.00	94	5,829	1.61%	大買/
2022/02/09	3	106.00	5	107.00	107.50	-2	5,840	-0.03%
2022/02/08	2	102.50	3	102.67	102.50	-1	6,052	-0.02%
2022/01/26	0	99.00	0	0.00	99.00	0	6,524	0.00%
2022/01/25	1	101.00	1	103.00	101.00	0	6,685	0.00%
2022/01/24	2	101.00	2	100.75	102.50	0	7,098	0.00%
2022/01/21	1	101.50	4	100.75	101.00	-3	7,381	-0.04%
2022/01/20	4	103.25	2	103.25	103.00	2	7,399	0.03%
2022/01/19	0	0.00	2	104.00	104.00	-2	7,397	-0.03%
2022/01/18	1	103.50	0	0.00	101.00	1	7,460	0.01%
2022/01/17	1	101.00	2	103.25	103.50	-1	7,513	-0.01%
2022/01/14	1	99.00	1	99.00	99.50	0	7,580	0.00%
2022/01/13	3	100.83	3	100.33	101.00	0	7,647	0.00%
2022/01/12	5.5	99.32	12	99.28	98.90	-6.5	7,684	-0.08%
2022/01/11	1	102.00	6	102.00	101.00	-5	7,749	-0.06%
2022/01/10	3.5	104.07	11	104.45	104.00	-7.5	7,785	-0.10%
2022/01/07	17	105.18	4	104.88	103.00	13	7,876	0.17%
2022/01/06	5	112.00	5	114.90	111.50	0	7,712	0.00%
2022/01/05	6	118.58	6	118.42	117.00	0	7,612	0.00%
2022/01/04	38	122.04	28	123.36	121.00	10	7,481	0.13%
2022/01/03	41	119.39	34	120.34	123.00	7	7,037	0.10%
2021/12/30	3	111.33	7	112.93	114.00	-4	6,408	-0.06%
2021/12/29	6	110.08	2	109.50	109.50	4	6,357	0.06%
2021/12/28	3	111.33	6	111.67	112.00	-3	6,375	-0.05%
2021/12/27	1	108.50	0	0.00	108.00	1	6,367	0.02%
2021/12/24	0	0.00	1	112.00	108.50	-1	6,380	-0.02%
2021/12/23	2	111.50	1	112.00	110.50	1	6,389	0.02%
2021/12/22	2	113.00	0	0.00	111.00	2	6,403	0.03%
2021/12/21	7	111.21	3	112.00	112.50	4	6,376	0.06%
2021/12/20	1	110.50	2	110.50	111.50	-1	6,317	-0.02%
2021/12/17	3	111.00	5	110.00	108.50	-2	6,275	-0.03%
2021/12/16	3	109.33	4	110.63	111.00	-1	6,245	-0.02%
2021/12/15	1	104.50	2	106.25	107.00	-1	6,192	-0.02%
2021/12/14	1	105.00	1	103.00	103.00	0	6,212	0.00%
2021/12/13	2	106.75	2	105.50	105.50	0	6,229	0.00%
2021/12/09	0	0.00	15	108.00	108.00	-15	6,327	-0.24%
2021/12/08	5.2	112.69	5	113.70	111.50	0.2	6,324	0.00%
2021/12/07	7	112.50	13	112.35	110.00	-6	6,279	-0.10%
2021/12/06	0.5	108.00	1	108.00	108.00	-0.5	6,202	-0.01%
2021/12/03	3	109.50	2	110.25	110.00	1	6,240	0.02%
2021/12/02	2	108.75	1.2	106.59	106.50	0.8	6,317	0.01%
2021/12/01	3	107.33	3	108.67	109.50	0	6,490	0.00%
2021/11/30	4	107.75	4	107.88	107.50	0	6,584	0.00%
2021/11/29	1	106.00	5	106.00	105.00	-4	6,686	-0.06%
2021/11/26	1	105.00	0	105.00	103.00	1	7,170	0.01%
2021/11/25	3	107.17	1	106.00	106.00	2	7,680	0.03%
2021/11/24	2	106.25	0	0.00	108.00	2	7,746	0.03%
2021/11/23	1	111.50	1	111.00	107.00	0	7,756	0.00%
2021/11/22	5	111.70	2	112.50	111.50	3	7,789	0.04%
2021/11/19	5	114.20	7.1	114.00	114.00	-2.1	7,899	-0.03%
2021/11/18	9	114.56	8	113.56	113.00	1	8,050	0.01%
2021/11/17	20	119.08	17	118.62	116.00	3	8,100	0.04%
2021/11/16	9	112.78	12	113.42	114.50	-3	7,883	-0.04%
2021/11/15	18.8	111.56	11	113.55	111.00	7.8	7,889	0.10%
2021/11/12	4	108.75	4	109.88	110.00	0	7,882	0.00%
2021/11/11	5	110.10	3	110.17	108.00	2	7,990	0.03%
2021/11/10	5	108.00	5	108.50	109.50	0	7,972	0.00%
2021/11/09	4	106.50	2	107.25	106.50	2	8,086	0.02%
2021/11/08	2	106.00	1	107.00	105.00	1	8,172	0.01%
2021/11/05	12	110.79	6	111.00	109.50	6	8,241	0.07%
2021/11/04	15	108.93	14	110.36	114.00	1	8,233	0.01%
2021/11/03	2	102.50	1	104.50	104.00	1	8,120	0.01%
2021/11/02	5	102.70	7	105.14	103.00	-2	8,208	-0.02%
2021/11/01	16	108.72	12	108.46	108.50	4	8,265	0.05%
2021/10/29	6	98.77	7	101.10	104.50	-1	8,134	-0.01%
2021/10/28	1	94.50	0	0.00	95.00	1	8,069	0.01%
2021/10/27	0	0.00	1	92.30	94.30	-1	8,367	-0.01%
2021/10/26	2	94.60	12	93.36	91.90	-10	8,858	-0.11%
2021/10/25	3	94.83	3	94.17	95.00	0	9,203	0.00%
2021/10/22	1	94.90	1	95.50	94.60	0	9,425	0.00%
2021/10/21	4	93.18	1	92.30	92.00	3	9,740	0.03%
2021/10/20	0	0.00	4	92.48	93.00	-4	10,221	-0.04%
2021/10/19	28	92.08	19	91.81	92.30	9	10,853	0.08%
2021/10/18	1	88.50	2	88.65	89.00	-1	10,786	-0.01%
2021/10/15	6	88.43	0	0.00	87.40	6	10,793	0.06%
2021/10/14	0	0.00	3	82.73	83.00	-3	11,096	-0.03%
2021/10/13	1	81.00	0	0.00	80.20	1	11,457	0.01%
2021/10/12	0	0.00	1	84.20	86.40	-1	11,491	-0.01%
2021/10/08	3	86.33	2	86.00	84.90	1	11,571	0.01%
2021/10/07	2	82.70	2	85.20	86.00	0	11,733	0.00%
2021/10/06	3	81.40	3	80.93	80.10	0	12,184	0.00%
2021/10/05	1	80.20	2	81.45	82.30	-1	12,470	-0.01%
2021/10/04	3	80.53	1	78.00	78.00	2	12,523	0.02%
2021/10/01	0	0.00	1	82.10	81.00	-1	12,637	-0.01%
2021/09/30	0	0.00	1	85.40	86.30	-1	12,804	-0.01%
2021/09/29	1	84.00	1	84.70	83.50	0	13,256	0.00%
2021/09/24	1	91.30	1	91.80	91.10	0	14,256	0.00%
2021/09/23	1	89.60	0	0.00	89.60	1	14,300	0.01%
2021/09/17	0	0.00	5	89.98	91.70	-5	14,554	-0.03%
2021/09/16	4	90.45	2	91.75	89.50	2	14,684	0.01%
2021/09/15	5	91.18	2	92.85	90.50	3	14,736	0.02%
2021/09/14	3	95.87	0	0.00	95.20	3	14,778	0.02%
2021/09/13	3	98.17	3	100.10	97.00	0	14,781	0.00%
2021/09/10	1	99.20	2	98.40	99.20	-1	14,827	-0.01%
2021/09/09	0	0.00	1	98.00	98.70	-1	14,969	-0.01%
2021/09/08	2	95.90	2	99.05	95.10	0	15,006	0.00%
2021/09/07	2	99.35	8	102.63	99.00	-6	15,080	-0.04%
2021/09/06	9	111.17	37	109.66	107.50	-28	15,011	-0.19%
2021/09/03	15	108.00	13	110.19	107.50	2	14,988	0.01%
2021/09/02	13	107.00	3	107.83	106.00	10	15,287	0.07%
2021/09/01	47	112.23	31	112.68	112.50	16	15,216	0.11%
2021/08/31	29	108.74	23	109.20	111.50	6	14,733	0.04%
2021/08/30	3	102.50	3	101.33	101.50	0	14,232	0.00%
2021/08/27	3	99.77	1	98.20	98.00	2	14,204	0.01%
2021/08/26	4	101.53	7	99.79	100.00	-3	14,209	-0.02%
2021/08/25	10.5	103.76	3.2	103.47	102.50	7.3	14,202	0.05%
2021/08/24	5	102.50	15	101.57	102.00	-10	14,278	-0.07%
2021/08/23	7	99.96	1	100.50	99.90	6	14,228	0.04%
2021/08/20	3	96.03	3	96.27	96.10	0	14,188	0.00%
2021/08/19	7	96.51	7	96.73	93.00	0	14,048	0.00%
2021/08/18	6	98.08	1	98.30	99.50	5	13,953	0.04%
2021/08/17	8	95.30	10	96.25	93.80	-2	13,857	-0.01%
2021/08/16	11	100.13	12	101.21	100.00	-1	13,743	-0.01%
2021/08/13	7	100.71	5	100.14	98.30	2	13,607	0.01%
2021/08/12	66	107.04	86	107.58	106.50	-20	13,449	-0.15%
2021/08/11	6	105.58	7	104.64	103.50	-1	13,342	-0.01%
2021/08/10	4	107.75	11	107.46	108.00	-7	13,247	-0.05%
2021/08/09	11.2	109.54	16	109.16	108.00	-4.8	13,046	-0.04%
2021/08/06	29	120.53	13	119.62	119.50	16	12,877	0.12%
2021/08/05	10	123.00	14	125.00	126.50	-4	12,733	-0.03%
2021/08/04	115	126.18	97	126.84	122.00	18	12,643	0.14%	大買/
2021/08/03	18	129.39	16	128.41	129.00	2	12,443	0.02%
2021/08/02	17	126.32	23	128.26	129.00	-6	12,241	-0.05%
2021/07/30	22	130.34	144	129.55	122.50	-122	11,960	-1.02%	大賣/鉅額交易
2021/07/29	140	127.22	52	121.49	129.50	88	11,462	0.77%	大買/
2021/07/28	17	120.32	3	120.16	118.00	14	11,060	0.13%
2021/07/27	48	130.74	85	130.37	131.00	-37	10,822	-0.34%
2021/07/26	95	129.83	37	129.31	128.50	58	10,455	0.55%
2021/07/23	23	119.26	85	120.39	124.50	-62	9,908	-0.63%
2021/07/22	40	116.50	0	0.00	116.50	40	9,242	0.43%
2021/07/21	21	106.00	1.1	106.00	106.00	19.9	9,272	0.22%
2021/07/20	12	99.15	31	100.27	96.40	-19	9,293	-0.20%
2021/07/19	45	99.17	22	98.40	100.50	23	9,196	0.25%
2021/07/16	6	92.33	2	92.50	91.60	4	9,152	0.04%
2021/07/15	2	90.20	6	91.42	91.70	-4	9,313	-0.04%
2021/07/14	3	90.70	7	92.13	92.00	-4	9,742	-0.04%
2021/07/13	25	95.66	20	96.30	90.50	5	9,925	0.05%
2021/07/12	7	95.04	12	93.03	92.10	-5	9,792	-0.05%
2021/07/09	5	89.20	9	88.63	89.20	-4	9,648	-0.04%
2021/07/08	7	90.30	9	89.42	87.90	-2	9,818	-0.02%
2021/07/07	6	87.47	3	87.27	87.80	3	9,891	0.03%
2021/07/06	18	90.85	15	89.14	87.50	3	9,768	0.03%
2021/07/05	20	88.13	15.2	84.37	90.10	4.8	9,411	0.05%
2021/07/02	14	81.04	19	79.12	82.90	-5	8,978	-0.06%
2021/07/01	3	75.40	0	0.00	75.40	3	9,001	0.03%
2021/06/30	12	76.98	14	76.87	76.90	-2	8,982	-0.02%
2021/06/29	11	75.69	11	78.22	75.60	0	9,002	0.00%
2021/06/28	16	77.39	14	76.58	77.50	2	9,085	0.02%
2021/06/25	12	75.68	7.1	75.32	75.70	4.9	9,051	0.05%
2021/06/24	1	73.50	2	72.50	73.20	-1	9,138	-0.01%
2021/06/23	8	72.99	15	72.06	73.50	-7	9,158	-0.08%
2021/06/22	7	69.41	18	71.13	69.40	-11	9,395	-0.12%
2021/06/21	2	69.80	0	0.00	69.80	2	9,391	0.02%
2021/06/18	34	74.36	22	74.11	73.70	12	9,390	0.13%
2021/06/17	11	72.45	5	72.28	72.50	6	9,282	0.06%
2021/06/16	6	72.13	19	71.76	72.00	-13	9,499	-0.14%
2021/06/15	10	70.80	3	71.20	70.80	7	9,433	0.07%
2021/06/11	6	71.13	9	72.31	70.40	-3	9,510	-0.03%
2021/06/10	10	71.67	13	72.11	70.40	-3	10,042	-0.03%
2021/06/09	4	67.65	1	67.00	66.70	3	10,067	0.03%
2021/06/07	7	65.21	0	0.00	64.90	7	10,019	0.07%
2021/06/04	1	67.40	2	67.70	66.70	-1	9,968	-0.01%
2021/06/03	3	66.67	9	66.88	66.80	-6	9,928	-0.06%
2021/06/02	10	66.24	13	66.51	65.50	-3	9,873	-0.03%
2021/06/01	17	68.77	4	69.15	67.90	13	9,790	0.13%
2021/05/31	1	68.00	46	65.10	68.30	-45	9,589	-0.47%
2021/05/28	1	62.10	0	0.00	62.10	1	9,445	0.01%
2021/05/27	0	0.00	1	62.40	62.00	-1	9,413	-0.01%
2021/05/26	6	61.47	15	62.67	61.30	-9	9,410	-0.10%
2021/05/25	2	62.20	2	62.15	62.00	0	9,403	0.00%
2021/05/24	1	59.70	0	0.00	60.20	1	9,372	0.01%
2021/05/20	7	56.34	0	0.00	55.80	7	9,406	0.07%
2021/05/19	3	56.37	0	0.00	58.50	3	9,444	0.03%
2021/05/18	0	0.00	2	53.55	57.30	-2	9,418	-0.02%
2021/05/17	18	52.79	12	52.78	52.10	6	9,394	0.06%
2021/05/14	4	58.08	0	0.00	57.80	4	9,352	0.04%
2021/05/13	4	58.98	0	0.00	60.00	4	9,291	0.04%
2021/05/12	20	59.51	2	61.50	60.10	18	9,227	0.20%
2021/05/11	5	65.58	0	0.00	63.50	5	9,090	0.06%
2021/05/07	0	0.00	0	75.00	74.80	0	9,028	0.00%
2021/05/05	0	0.00	1	72.50	70.00	-1	8,999	-0.01%
2021/05/04	2	75.50	0	0.00	74.00	2	9,026	0.02%
2021/04/28	1	81.90	2	81.90	82.00	-1	9,119	-0.01%
2021/04/27	1	80.00	10	80.58	79.50	-9	9,182	-0.10%
2021/04/26	1	83.50	12	86.00	82.60	-11	9,326	-0.12%
2021/04/23	15	84.01	12	83.03	86.40	3	9,285	0.03%
2021/04/22	17	83.66	6	82.10	79.70	11	9,037	0.12%
2021/04/21	14	80.54	22	80.98	79.90	-8	8,824	-0.09%
2021/04/20	23	78.49	27	78.47	79.00	-4	8,598	-0.05%
2021/04/19	17	74.05	3	74.97	76.50	14	8,132	0.17%
2021/04/16	7	66.81	4.5	67.04	69.60	2.5	7,791	0.03%
2021/04/15	3	63.80	13	63.43	63.30	-10	7,526	-0.13%
2021/04/14	4	62.40	2	63.05	62.00	2	7,463	0.03%
2021/04/13	12	62.42	8	62.08	61.90	4	7,768	0.05%
2021/04/12	1	59.10	1	60.50	60.50	0	7,568	0.00%
2021/04/09	1	59.90	4	61.43	60.00	-3	7,649	-0.04%
2021/04/08	6	62.53	8	62.13	61.80	-2	7,673	-0.03%
2021/04/07	26	61.16	12	61.60	61.50	14	7,607	0.18%
2021/04/06	0	0.00	1	57.70	57.80	-1	7,339	-0.01%
2021/04/01	5	57.62	13	57.40	57.40	-8	7,523	-0.11%
2021/03/31	0	0.00	1	59.60	58.90	-1	8,008	-0.01%
2021/03/30	16	59.61	6	59.77	59.00	10	8,018	0.12%
2021/03/29	15	60.63	20	59.58	59.50	-5	8,400	-0.06%
2021/03/26	21	58.07	41	57.95	57.10	-20	8,614	-0.23%
2021/03/25	5	57.92	13	58.75	56.90	-8	9,155	-0.09%
2021/03/24	1	56.30	5	56.26	55.50	-4	9,500	-0.04%
2021/03/23	0	0.00	5	56.34	55.60	-5	9,648	-0.05%
2021/03/22	6	56.98	6	57.58	56.80	0	9,865	0.00%
2021/03/19	5	57.10	5	57.50	58.40	0	10,337	0.00%
2021/03/18	11	55.28	0	0.00	55.40	11	10,389	0.11%
2021/03/17	15	56.29	2	57.55	56.10	13	10,372	0.13%
2021/03/16	36	57.85	8	59.96	56.30	28	10,286	0.27%
2021/03/15	11	55.87	10	56.65	58.00	1	9,652	0.01%
2021/03/12	2	51.20	1	51.80	52.80	1	9,297	0.01%
2021/03/10	1	48.50	0	0.00	48.25	1	9,307	0.01%
2021/03/09	0	48.35	0	0.00	47.70	0	9,562	0.00%
2021/03/08	0	49.00	0	0.00	49.00	0	9,592	0.00%
2021/03/05	0	50.00	3	50.40	49.70	-3	9,684	-0.03%
2021/03/02	9	52.12	7	52.54	51.30	2	10,766	0.02%
2021/02/25	0	0.00	2	52.00	51.20	-2	11,114	-0.02%
2021/02/24	2	52.40	2	51.75	51.70	0	11,160	0.00%
2021/02/22	2	51.95	2	52.15	51.80	0	11,186	0.00%
2021/02/19	3	50.67	1	50.00	51.00	2	11,118	0.02%
2021/02/04	0	0.00	1	46.00	45.65	-1	11,555	-0.01%
2021/02/02	0	45.70	1	46.20	46.60	-1	11,821	-0.01%
2021/02/01	0	45.70	0	0.00	45.70	0	12,061	0.00%
2021/01/28	1	48.70	0	0.00	48.05	1	12,073	0.01%
2021/01/27	0	0.00	1	49.60	49.60	-1	12,100	-0.01%
2021/01/26	1	51.50	1	51.70	49.95	0	12,120	0.00%
2021/01/25	1	50.90	1	50.70	51.30	0	12,157	0.00%
2021/01/22	2	49.90	0	0.00	51.10	2	12,198	0.02%
2021/01/21	0	0.00	2	49.90	48.65	-2	12,181	-0.02%
2021/01/20	0	0.00	1	50.60	50.10	-1	12,378	-0.01%
2021/01/19	2	54.05	0	0.00	52.80	2	12,384	0.02%
2021/01/18	1	49.90	0	0.00	52.20	1	12,257	0.01%
2021/01/15	16	53.84	16	52.11	52.10	0	12,308	0.00%
2021/01/14	11	53.46	11	53.00	53.60	0	12,316	0.00%
2021/01/13	1	51.60	2	51.45	51.60	-1	12,360	-0.01%
2021/01/12	2	51.75	0	0.00	50.90	2	12,425	0.02%
2021/01/11	1	52.90	2	52.65	52.80	-1	12,655	-0.01%
2021/01/08	1	51.60	5	52.52	51.80	-4	13,263	-0.03%
2021/01/07	2	53.90	3	53.37	53.40	-1	13,330	-0.01%
2021/01/06	24	55.99	19	55.34	53.00	5	13,483	0.04%
2021/01/05	2	52.85	1	52.40	52.70	1	13,225	0.01%
2021/01/04	3	53.10	7	53.16	53.50	-4	13,785	-0.03%
2020/12/31	12	52.66	15	52.79	52.90	-3	14,519	-0.02%
2020/12/30	12	51.57	11.6	51.94	51.60	0.4	14,780	0.00%
2020/12/29	2	52.00	11	51.66	51.30	-9	14,746	-0.06%
2020/12/28	7	52.87	5.1	53.27	52.40	1.9	14,743	0.01%
2020/12/25	23	53.74	24	53.20	53.00	-1	14,552	-0.01%
2020/12/24	8	51.43	18.1	51.68	50.90	-10.1	14,081	-0.07%
2020/12/23	20	52.14	13	52.75	51.20	7	13,990	0.05%
2020/12/22	26	52.14	21.1	52.40	50.80	4.9	13,700	0.04%
2020/12/21	16	50.92	18.1	51.11	52.90	-2.1	13,544	-0.02%
2020/12/18	29	49.51	21	50.05	48.15	8	13,298	0.06%
2020/12/17	3	46.20	5	46.14	46.50	-2	13,354	-0.01%
2020/12/16	9	45.49	5	45.96	45.70	4	13,711	0.03%
2020/12/15	15	48.95	21	47.55	44.65	-6	13,772	-0.04%
2020/12/14	13	47.76	7	48.93	49.40	6	13,220	0.05%
2020/12/11	2	44.38	2	44.80	44.95	0	12,873	0.00%
2020/12/09	0	0.00	5	45.63	45.35	-5	12,742	-0.04%
2020/12/08	1	45.65	2	44.18	45.65	-1	12,656	-0.01%
2020/12/07	0	0.00	2.1	43.30	43.35	-2.1	12,547	-0.02%
2020/12/04	5	44.80	0	0.00	44.60	5	12,490	0.04%
2020/12/03	0	0.00	5	46.10	45.25	-5	12,427	-0.04%
2020/12/01	4.1	45.39	2	45.13	45.15	2.1	12,125	0.02%
2020/11/30	0	0.00	3	45.40	44.75	-3	12,054	-0.02%
2020/11/27	29.1	46.36	31	46.16	45.80	-1.9	12,014	-0.02%
2020/11/26	45.4	47.83	38	47.62	46.60	7.4	11,865	0.06%
2020/11/25	9	42.97	6	43.16	46.20	3	10,989	0.03%
2020/11/24	1	43.15	0	0.00	42.00	1	10,673	0.01%
2020/11/20	3	41.65	3	41.47	42.15	0	10,739	0.00%
2020/11/18	0	0.00	2	40.58	40.55	-2	10,809	-0.02%
2020/11/17	0	0.00	2	41.40	40.70	-2	10,776	-0.02%
2020/11/16	11	41.41	9	41.14	41.05	2	10,733	0.02%
2020/11/13	2	42.93	5	42.52	42.05	-3	10,637	-0.03%
2020/11/12	9	42.91	12	43.54	42.55	-3	10,542	-0.03%
2020/11/11	5	42.40	2	42.45	42.50	3	10,249	0.03%
2020/11/10	10	42.61	11	42.16	42.25	-1	10,302	-0.01%
2020/11/09	10	43.13	28	42.56	43.80	-18	10,155	-0.18%
2020/11/06	0	0.00	1	41.90	40.80	-1	9,901	-0.01%
2020/11/05	10	40.78	0	0.00	41.00	10	9,856	0.10%
2020/11/04	3	40.35	3	40.58	40.30	0	9,819	0.00%
2020/11/03	3	40.02	3	40.08	40.50	0	9,778	0.00%
2020/11/02	11	38.97	12	38.92	38.95	-1	9,719	-0.01%
2020/10/30	9	41.64	9	41.43	40.10	0	9,624	0.00%
2020/10/29	3	40.70	1	40.95	41.00	2	9,536	0.02%
2020/10/28	21	42.64	22	42.42	42.20	-1	9,447	-0.01%
2020/10/27	14	41.26	14	41.25	42.30	0	9,165	0.00%
2020/10/26	4	40.70	5	41.82	40.95	-1	9,050	-0.01%
2020/10/23	8	41.38	12	41.96	41.20	-4	8,939	-0.04%
2020/10/22	19	41.94	0	0.00	41.50	19	8,835	0.22%
2020/10/21	3	43.42	4	43.38	42.55	-1	8,719	-0.01%
2020/10/20	3	42.85	0	0.00	42.30	3	8,530	0.04%
2020/10/19	1	41.85	7.7	43.19	43.20	-6.7	8,423	-0.08%
2020/10/16	17	43.85	23	45.36	41.40	-6	8,114	-0.07%
2020/10/15	12	44.13	4	43.73	43.65	8	7,442	0.11%
2020/10/14	3	44.23	14	43.71	43.70	-11	7,267	-0.15%
2020/10/13	35	43.73	59	43.41	44.05	-24	7,006	-0.34%
2020/10/12	115	44.13	119	43.28	43.00	-4	6,678	-0.06%	大買/大賣/
2020/10/08	62	40.17	22	40.35	41.20	40	6,058	0.66%
2020/10/07	24	38.10	21	38.45	39.35	3	5,172	0.06%
2020/10/06	1	35.50	1	35.25	35.80	0	4,764	0.00%
2020/10/05	0	0.00	16	33.98	35.30	-16	4,679	-0.34%
2020/09/30	0	0.00	10	32.75	33.50	-10	4,562	-0.22%
2020/09/29	0	0.00	12	33.13	32.55	-12	4,516	-0.27%
2020/09/28	24	34.91	6	34.70	34.30	18	4,508	0.40%
2020/09/25	20	35.75	8	35.89	34.60	12	4,452	0.27%
2020/09/24	15	36.51	21	36.82	36.30	-6	4,221	-0.14%
2020/09/23	3	36.43	38	36.42	36.25	-35	3,918	-0.89%
2020/09/22	65	36.00	51	36.06	37.10	14	3,531	0.40%
2020/09/21	59	34.29	42	34.35	35.35	17	2,783	0.61%
2020/09/18	31	32.07	54	31.19	32.15	-23	2,251	-1.02%
2020/09/17	20	29.20	0	0.00	29.25	20	1,935	1.03%
2020/09/16	0	0.00	2	28.70	28.80	-2	1,923	-0.10%
2020/09/11	4	28.36	2	28.10	28.10	2	1,938	0.10%
2020/09/10	3	29.08	3	28.73	28.70	0	1,935	0.00%
2020/09/08	5	28.91	3	28.82	28.80	2	1,938	0.10%
2020/09/04	1	29.60	1	29.45	29.60	0	1,943	0.00%
2020/09/03	4	30.55	4	30.69	29.95	0	1,944	0.00%
2020/09/01	1	30.30	1	30.00	29.90	0	2,010	0.00%
2020/08/31	0	0.00	5	29.70	29.30	-5	1,989	-0.25%
2020/08/28	1	30.30	6	30.01	30.00	-5	1,961	-0.25%
2020/08/27	12	31.18	2	30.75	30.95	10	1,923	0.52%
2020/08/26	6	30.88	13	30.07	31.45	-7	1,811	-0.39%
2020/08/25	12	29.21	0	0.00	29.20	12	1,644	0.73%
2020/08/24	7	29.06	4	29.25	29.80	3	1,579	0.19%
2020/08/18	0	0.00	4	28.95	28.70	-4	1,388	-0.29%
2020/08/17	1	29.50	0	0.00	29.35	1	1,371	0.07%
2020/08/14	11	30.25	7	29.89	29.90	4	1,341	0.30%
2020/08/07	0	0.00	3	28.90	28.80	-3	1,139	-0.26%
2020/08/04	0	0.00	1	27.60	27.55	-1	1,120	-0.09%
2020/07/30	2	27.05	2	26.95	27.15	0	1,145	0.00%
2020/07/22	1	28.30	0	28.20	28.40	1	1,129	0.09%
2020/07/17	1	27.45	0	0.00	27.15	1	1,115	0.09%
2020/07/09	0	0.00	1	29.85	29.60	-1	1,080	-0.09%
2020/07/07	3	31.27	0	0.00	29.55	3	1,044	0.29%
2020/07/06	1	30.65	1	30.55	30.60	0	943	0.00%
2020/07/03	0	0.00	3	29.40	29.30	-3	887	-0.34%
2020/06/24	8	28.80	5	28.82	29.05	3	774	0.39%
2020/06/23	0	0.00	1	27.60	27.60	-1	722	-0.14%
2020/06/19	1	27.70	0	0.00	28.15	1	717	0.14%
2020/06/16	0	0.00	6	27.00	27.05	-6	679	-0.88%
2020/06/11	1	27.85	1	27.30	27.30	0	667	0.00%
2020/06/10	1	27.85	1	28.25	28.20	0	651	0.00%
2020/06/09	5	29.52	9	29.67	28.75	-4	650	-0.61%
2020/06/08	4	28.41	1	28.95	29.05	3	558	0.54%
2020/05/26	5	25.90	5	25.40	25.25	0	479	0.00%
2020/05/21	0	0.00	1	25.75	25.35	-1	460	-0.22%
2020/05/20	1	25.40	2	25.00	25.25	-1	460	-0.22%
2020/05/18	0	0.00	1	24.30	23.90	-1	469	-0.21%
2020/05/15	0	0.00	1	24.30	24.30	-1	469	-0.21%
2020/05/13	2	25.75	0	0.00	25.80	2	456	0.44%
2020/05/12	0	0.00	1	25.55	25.50	-1	446	-0.22%
2020/05/11	0	0.00	4	25.38	25.45	-4	445	-0.90%
2020/05/07	6	25.77	1	25.05	25.70	5	435	1.15%
2020/05/06	1	24.70	0	0.00	24.35	1	413	0.24%
2020/04/27	0	0.00	1	22.30	22.30	-1	418	-0.24%
2020/04/23	1	21.90	0	0.00	21.80	1	419	0.24%
2020/04/10	3	19.95	0	0.00	20.10	3	394	0.76%
2020/03/27	0	0.00	1	18.00	17.95	-1	424	-0.24%
2020/03/25	1	17.50	0	0.00	17.65	1	434	0.23%
2020/03/17	0	0.00	2	17.85	16.90	-2	631	-0.32%
2020/03/16	0	18.90	4	18.60	18.60	-4	629	-0.63%
2020/03/10	1	24.00	0	0.00	24.90	1	832	0.12%
2020/03/04	0	0.00	1	26.15	26.20	-1	816	-0.12%
2020/02/27	1	25.20	0	0.00	25.10	1	809	0.12%
2020/02/24	1	26.30	0	0.00	26.35	1	804	0.12%
2020/02/14	0	0.00	1	26.20	26.25	-1	772	-0.13%
2020/02/05	1	25.50	0	0.00	25.40	1	778	0.13%
2019/12/24	0	0.00	3	30.05	29.60	-3	957	-0.31%
2019/12/17	4	31.39	4	32.15	30.90	0	924	0.00%
2019/12/16	2	30.18	2	30.40	30.50	0	867	0.00%
2019/12/13	0	0.00	7	29.14	28.80	-7	809	-0.87%
2019/11/14	0	0.00	2	27.80	27.60	-2	702	-0.28%
2019/11/01	2	29.23	2	29.30	29.60	0	692	0.00%
2019/10/29	1	30.35	0	0.00	29.50	1	678	0.15%
2019/10/28	6	30.25	1	30.50	30.60	5	667	0.75%
2019/10/16	2	29.40	2	29.40	28.20	0	587	0.00%
2019/10/08	0	0.00	3	28.35	27.85	-3	637	-0.47%
2019/10/02	0	0.00	6	27.88	27.75	-6	633	-0.95%
2019/10/01	0	0.00	1	27.70	27.70	-1	631	-0.16%
2019/09/27	7	27.41	0	0.00	27.15	7	629	1.11%
2019/09/24	0	0.00	4	29.05	28.90	-4	630	-0.63%
2019/09/12	10	27.63	0	0.00	27.70	10	566	1.77%
2019/08/29	0	0.00	1	28.60	28.65	-1	556	-0.18%
2019/08/28	1	28.90	2	28.93	28.80	-1	554	-0.18%
2019/08/27	2	29.10	0	0.00	28.80	2	541	0.37%
2019/08/22	0	0.00	1	29.90	28.70	-1	536	-0.19%
2019/08/16	0	0.00	1	28.00	27.70	-1	444	-0.22%
2019/08/07	0	0.00	1	26.95	26.60	-1	446	-0.22%
2019/08/06	1	26.70	0	0.00	27.00	1	449	0.22%
2019/07/25	0	0.00	1	29.65	29.40	-1	480	-0.21%
2019/07/24	1	29.50	0	0.00	29.50	1	472	0.21%
2019/07/17	1	29.30	0	0.00	29.25	1	421	0.24%
2019/07/03	0	0.00	1	26.90	26.70	-1	451	-0.22%
2019/07/02	1	26.85	0	0.00	26.90	1	456	0.22%
2019/06/25	0	0.00	1	26.40	26.15	-1	461	-0.22%
2019/06/24	1	26.35	2	26.65	26.35	-1	461	-0.22%
2019/06/21	1	25.65	0	0.00	25.65	1	447	0.22%
2019/06/14	1	25.10	1	25.45	25.10	0	447	0.00%
2019/06/13	1	25.10	0	0.00	25.10	1	459	0.22%
2019/06/12	0	0.00	2	25.30	25.45	-2	462	-0.43%
2019/06/11	1	24.85	0	0.00	25.05	1	463	0.22%
2019/06/10	0	0.00	2	25.23	25.15	-2	468	-0.43%
2019/06/06	1	24.65	0	0.00	24.40	1	465	0.21%
2019/05/17	0	0.00	1	26.25	25.45	-1	589	-0.17%
2019/05/13	1	25.85	0	0.00	25.60	1	704	0.14%
2019/04/29	3	28.85	0	0.00	28.35	3	726	0.41%
2019/04/18	0	0.00	2	30.20	30.20	-2	835	-0.24%
2019/04/17	12	31.80	11	31.30	31.30	1	832	0.12%
2019/04/16	0	0.00	3	29.75	31.30	-3	777	-0.39%
2019/04/15	1	29.30	0	0.00	29.40	1	750	0.13%
2019/04/12	2	29.35	1	29.40	29.35	1	769	0.13%
2019/04/09	0	0.00	1	30.20	30.10	-1	800	-0.12%
2019/04/08	1	30.20	0	0.00	30.25	1	802	0.12%
2019/04/01	0	0.00	4	29.25	29.20	-4	817	-0.49%
2019/03/28	0	0.00	2	29.40	29.35	-2	828	-0.24%
2019/03/26	1	29.05	0	0.00	29.00	1	870	0.11%
2019/03/25	1	29.05	0	0.00	29.10	1	889	0.11%
2019/03/15	0	0.00	3	30.75	30.50	-3	1,101	-0.27%
2019/03/07	2	32.00	0	0.00	31.50	2	1,347	0.15%
2019/03/05	1	32.30	0	0.00	32.30	1	1,442	0.07%
2019/02/26	0	32.35	2	32.50	32.25	-2	1,536	-0.13%
2019/02/22	0	0.00	3	32.15	32.15	-3	1,590	-0.19%
2019/02/15	0	0.00	1	32.25	33.05	-1	1,587	-0.06%
2019/02/14	3	33.25	2	33.98	32.95	1	1,575	0.06%
2019/01/30	0	0.00	2	30.65	30.20	-2	1,494	-0.13%
2019/01/25	0	0.00	1	30.85	30.95	-1	1,537	-0.07%
2019/01/22	0	0.00	1	30.70	30.65	-1	1,554	-0.06%
2019/01/21	1	31.00	0	0.00	31.00	1	1,553	0.06%
2019/01/17	0	0.00	1	30.60	30.20	-1	1,501	-0.07%
2019/01/16	1	30.75	0	0.00	30.70	1	1,499	0.07%
2019/01/14	0	0.00	10	29.35	29.25	-10	1,457	-0.69%
2018/12/28	1	30.90	0	0.00	30.95	1	1,520	0.07%
2018/12/13	0	0.00	1	34.85	34.05	-1	1,671	-0.06%
2018/12/12	1	34.05	2	33.90	34.75	-1	1,598	-0.06%
2018/12/06	1	33.10	0	0.00	31.00	1	1,502	0.07%
2018/12/05	2	31.65	12	34.03	33.65	-10	1,477	-0.68%
2018/12/04	5	33.25	0	0.00	32.80	5	1,404	0.36%
2018/12/03	6	33.43	6	33.33	33.40	0	1,405	0.00%
2018/11/30	5	32.40	0	0.00	32.15	5	1,372	0.36%
2018/11/29	1	32.65	0	0.00	31.60	1	1,357	0.07%
2018/11/28	1	32.70	0	0.00	32.40	1	1,331	0.08%
2018/11/07	0	0.00	2	29.68	30.25	-2	1,430	-0.14%
2018/11/06	7	30.31	3	31.65	29.15	4	1,493	0.27%
2018/11/05	2	29.83	2	30.48	30.50	0	1,550	0.00%
2018/11/02	3	30.05	3.5	30.36	29.90	-0.5	1,565	-0.03%
2018/11/01	6	29.69	0	29.35	29.65	6	1,568	0.38%
2018/10/31	0	0.00	2	28.45	28.70	-2	1,633	-0.12%
2018/10/23	1	30.50	0	0.00	30.00	1	1,836	0.05%
2018/10/22	0	0.00	1	31.45	31.20	-1	1,887	-0.05%
2018/10/19	1	29.55	1	29.85	30.45	0	2,012	0.00%
2018/10/18	1	31.05	1	31.40	31.20	0	2,077	0.00%
2018/10/17	1	31.20	0	0.00	31.00	1	2,270	0.04%
2018/10/12	0	0.00	1	30.35	30.10	-1	2,461	-0.04%
2018/10/11	0	0.00	0.5	29.70	29.70	-0.5	2,622	-0.02%
2018/10/08	0	0.00	1	33.70	33.50	-1	3,113	-0.03%
2018/10/05	3	33.57	0	0.00	33.40	3	3,160	0.09%
2018/10/02	2	40.13	2	40.75	39.40	0	3,295	0.00%
2018/10/01	0	0.00	19	39.10	39.70	-19	3,370	-0.56%
2018/09/28	0	0.00	1	39.40	39.30	-1	3,492	-0.03%
2018/09/27	1	39.60	1	40.65	39.05	0	3,610	0.00%
2018/09/26	5	40.43	0	0.00	39.60	5	3,666	0.14%
2018/09/25	24	40.84	5	40.15	41.50	19	3,821	0.50%
2018/09/19	2	37.38	2	37.60	37.20	0	3,941	0.00%
2018/09/17	1	38.60	0	0.00	38.70	1	4,057	0.02%
2018/09/14	0	0.00	1	39.55	39.35	-1	4,098	-0.02%
2018/09/12	2	37.03	1	37.10	37.25	1	4,137	0.02%
2018/09/03	3	43.00	0	0.00	41.35	3	5,702	0.05%
2018/08/30	0	0.00	1	43.45	43.70	-1	6,213	-0.02%
2018/08/29	1	42.95	3	43.55	42.95	-2	6,248	-0.03%
2018/08/28	3	42.80	0	0.00	42.20	3	6,247	0.05%
2018/08/27	0	0.00	4	43.14	43.90	-4	6,284	-0.06%
2018/08/22	2	42.58	0	0.00	42.00	2	6,918	0.03%
2018/08/21	0	0.00	2	43.18	43.30	-2	7,130	-0.03%
2018/08/17	7	44.63	7	44.79	42.60	0	7,522	0.00%
2018/08/16	1	42.40	1	42.55	42.40	0	7,599	0.00%
2018/08/15	1	42.20	0	0.00	42.00	1	7,619	0.01%
2018/08/14	0	0.00	1	43.45	43.30	-1	7,595	-0.01%
2018/08/13	0	0.00	5	42.37	42.30	-5	7,567	-0.07%
2018/08/10	1	44.50	7	44.43	43.55	-6	7,510	-0.08%
2018/08/08	1	46.85	0	0.00	46.65	1	7,409	0.01%
2018/08/07	4	48.20	5	48.45	47.60	-1	7,390	-0.01%
2018/08/03	0	0.00	1	45.65	46.80	-1	7,306	-0.01%
2018/08/02	2	46.85	2	46.85	46.00	0	7,270	0.00%
2018/08/01	2	48.30	1	48.50	47.80	1	7,235	0.01%
2018/07/31	12	47.70	13	47.86	47.55	-1	7,208	-0.01%
2018/07/30	8	49.61	6	48.53	48.40	2	7,157	0.03%
2018/07/27	13	50.65	4.3	50.66	50.40	8.7	7,101	0.12%
2018/07/26	13.3	50.96	11	51.35	50.10	2.3	7,045	0.03%
2018/07/25	3	49.02	4	49.83	50.50	-1	6,913	-0.01%
2018/07/24	20	51.33	36	51.16	50.50	-16	6,842	-0.23%
2018/07/23	5	47.20	11	47.15	48.50	-6	6,648	-0.09%
2018/07/20	5	49.70	9	47.30	46.90	-4	6,582	-0.06%
2018/07/19	0	0.00	7.4	48.53	48.80	-7.4	6,510	-0.11%
2018/07/18	21	48.79	40	49.11	48.90	-19	6,452	-0.29%
2018/07/17	42	55.12	38	53.97	50.40	4	6,275	0.06%
2018/07/16	22	55.08	24	55.43	55.50	-2	5,936	-0.03%
2018/07/13	0	0.00	3	50.83	50.50	-3	5,845	-0.05%
2018/07/12	1	49.30	0	0.00	50.20	1	5,792	0.02%
2018/07/11	0	0.00	1	48.90	48.90	-1	5,753	-0.02%
2018/07/10	23	48.81	21	49.47	49.85	2	5,666	0.04%
2018/07/09	10	48.34	5	48.90	47.80	5	5,599	0.09%
2018/07/06	7	46.26	16	45.34	48.50	-9	5,498	-0.16%
2018/07/05	5	47.00	13	48.35	47.00	-8	5,368	-0.15%
2018/07/04	18	51.77	0	0.00	51.00	18	5,239	0.34%
2018/07/03	17	55.16	34	54.73	53.00	-17	5,140	-0.33%
2018/07/02	10	51.45	0	0.00	52.00	10	4,934	0.20%
2018/06/29	2	54.30	3	54.30	53.70	-1	4,820	-0.02%
2018/06/28	13	51.94	4	52.05	52.40	9	4,759	0.19%
2018/06/27	2	50.50	5	49.20	49.60	-3	4,706	-0.06%
2018/06/26	5	47.35	0	0.00	49.00	5	4,633	0.11%
2018/06/25	0	0.00	4	47.06	46.75	-4	4,586	-0.09%
2018/06/22	6	51.57	0	0.00	50.00	6	4,543	0.13%
2018/06/21	3	52.90	2	54.50	54.80	1	4,510	0.02%
2018/06/15	4	56.35	3	57.00	57.50	1	4,426	0.02%
2018/06/14	5	59.88	3	58.43	60.20	2	4,339	0.05%
2018/06/13	5	55.64	6	58.15	55.50	-1	3,971	-0.03%
2018/06/12	3	54.13	5	53.76	56.50	-2	3,542	-0.06%
2018/06/11	31	51.25	24	51.17	51.40	7	3,159	0.22%
2018/06/08	32	45.25	11	44.06	46.80	21	2,873	0.73%
2018/06/07	33	41.18	1	41.85	42.55	32	2,515	1.27%
2018/06/06	3	39.00	8	38.72	38.70	-5	2,331	-0.21%
2018/06/05	1	37.00	30	38.18	38.05	-29	2,288	-1.27%
2018/06/04	1	38.80	0	0.00	39.20	1	2,223	0.04%
2018/06/01	0	0.00	7	39.02	38.80	-7	2,159	-0.32%
2018/05/31	6	40.35	0	0.00	39.05	6	2,106	0.28%
2018/05/30	35	39.30	37	39.16	40.00	-2	1,838	-0.11%
2018/05/29	17	38.73	12	38.20	36.80	5	1,516	0.33%
2018/05/25	26	33.93	0	0.00	34.00	26	1,087	2.39%
2018/05/24	5	31.22	20	30.70	32.20	-15	863	-1.74%
2018/05/23	2	28.60	0	0.00	29.30	2	716	0.28%
2018/05/22	0	0.00	1	27.25	27.30	-1	679	-0.15%
2018/05/18	20	27.58	0	0.00	27.25	20	687	2.91%
2018/05/14	0	0.00	6	27.21	27.20	-6	712	-0.84%
2018/05/11	1	28.60	0	0.00	27.20	1	720	0.14%
2018/05/07	5	26.10	0	0.00	26.15	5	810	0.62%
2018/03/16	0	0.00	2	28.25	28.05	-2	1,588	-0.13%
2018/03/12	2	28.60	5	28.35	28.35	-3	1,721	-0.17%
2018/03/05	0	0.00	5	29.05	28.90	-5	1,767	-0.28%
2018/03/02	5	29.05	5	28.95	29.00	0	1,785	0.00%
2018/02/27	5	30.00	0	0.00	29.20	5	1,819	0.27%
2018/02/21	5	29.10	0	0.00	29.20	5	2,158	0.23%
2018/02/06	0	0.00	10	28.64	28.20	-10	2,501	-0.40%
2018/01/29	7	32.66	2	33.50	33.25	5	2,665	0.19%
2018/01/23	10	34.10	12	33.52	32.55	-2	3,231	-0.06%
2018/01/18	0	0.00	4	32.45	31.70	-4	3,570	-0.11%
2018/01/15	2	32.30	0	0.00	32.30	2	3,810	0.05%