富鼎 (8261)-元大-和平券商分點個股進出

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
81.9
漲跌
▲0.2
漲幅
+0.24%
成交量
220張
產業
上市半導體類股▼0.60%
653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－元大-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0	82.40	81.90	0	655	0.00%
2024/04/29	0	0.00	1	81.90	81.70	-1	661	-0.15%
2024/04/24	0	79.70	0	0.00	80.60	0	672	0.00%
2024/04/19	1.2	80.58	0	0.00	79.90	1.2	698	0.17%
2024/04/17	0	83.60	0	0.00	83.50	0	689	0.00%
2024/04/16	0	0.00	0	82.30	82.00	0	691	0.00%
2024/04/15	0	0.00	0	84.90	84.60	0	683	0.00%
2024/04/12	2	85.85	0	0.00	85.60	2	686	0.29%
2024/04/11	0	0.00	1	88.00	86.70	-1	686	-0.15%
2024/04/10	1	86.50	0	0.00	86.50	1	688	0.15%
2024/04/09	0	0.00	0.1	86.60	86.20	-0.1	696	-0.01%
2024/04/02	2	89.90	1	89.00	89.00	1	711	0.14%
2024/04/01	0	88.30	0	0.00	88.90	0	691	0.00%
2024/03/29	1.1	87.33	0.3	87.60	87.00	0.8	681	0.11%
2024/03/28	5	89.90	6	89.22	88.50	-1	670	-0.15%
2024/03/27	0	84.50	0	0.00	84.60	0	624	0.00%
2024/03/22	0	0.00	1	84.10	85.30	-1	664	-0.15%
2024/03/18	0	0.00	1	84.70	84.90	-1	724	-0.14%
2024/03/15	1	84.00	0	0.00	84.20	1	771	0.13%
2024/03/08	0.5	84.08	0	0.00	84.30	0.5	927	0.05%
2024/03/07	0.2	85.00	0	0.00	84.50	0.2	949	0.02%
2024/03/04	0.2	87.50	0	0.00	87.30	0.2	1,211	0.02%
2024/02/27	0.2	87.50	0	0.00	88.00	0.2	1,356	0.01%
2024/02/23	0.2	88.40	0	88.20	87.80	0.2	1,682	0.01%
2024/02/22	0	89.50	0	0.00	89.10	0	1,752	0.00%
2024/02/20	1	89.80	0	0.00	89.60	1	1,931	0.05%
2024/02/19	0	0.00	1	91.50	91.00	-1	1,952	-0.05%
2024/02/05	0.2	87.40	0	0.00	87.40	0.2	1,979	0.01%
2024/02/01	0	0.00	13	88.62	88.40	-13	1,978	-0.66%
2024/01/30	0.1	89.50	1	89.20	89.20	-1	1,986	-0.05%
2024/01/26	0	89.40	0	0.00	90.50	0	1,986	0.00%
2024/01/25	2	89.95	0	0.00	89.40	2	1,983	0.10%
2024/01/18	0	88.60	0	0.00	88.00	0	1,982	0.00%
2024/01/17	7.2	88.03	0	0.00	88.80	7.2	1,990	0.36%
2024/01/12	0.2	91.00	0	0.00	90.70	0.2	1,978	0.01%
2024/01/11	0	91.57	0	0.00	91.70	0	1,994	0.00%
2024/01/09	0.2	92.00	1	92.20	91.70	-0.8	2,126	-0.04%
2024/01/04	0.2	93.00	1	92.80	92.10	-0.8	2,161	-0.04%
2024/01/03	0.6	95.43	0	0.00	94.30	0.6	2,152	0.03%
2024/01/02	0.2	97.00	0	0.00	96.50	0.2	2,139	0.01%
2023/12/29	0.4	96.90	0	0.00	97.60	0.4	2,131	0.02%
2023/12/28	0.2	97.60	0	98.20	97.20	0.2	2,122	0.01%
2023/12/26	0	0.00	6	97.35	97.40	-6	2,103	-0.29%
2023/12/19	1.3	96.85	0	0.00	97.90	1.3	2,067	0.06%
2023/12/18	1	98.50	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	102.50	0	0.00	100.00	0	2,035	0.00%
2023/12/14	0	0.00	1	102.50	102.50	-1	2,023	-0.05%
2023/12/13	0	0.00	3	102.00	101.50	-3	2,011	-0.15%
2023/12/12	5	102.10	1	101.50	101.50	4	2,004	0.20%
2023/12/11	3	101.00	3	101.50	102.00	0	1,969	0.00%
2023/12/08	2.3	99.13	15	100.50	100.00	-12.7	1,934	-0.66%
2023/12/07	1.8	102.71	1	101.00	101.00	0.8	1,888	0.04%
2023/12/05	1	101.00	11.1	101.00	101.00	-10.1	1,864	-0.54%
2023/12/04	2	102.00	10	102.00	102.50	-8	1,912	-0.42%
2023/12/01	16.1	103.94	6	102.83	103.50	10.1	1,899	0.53%
2023/11/30	19.1	106.79	1	106.50	105.50	18.1	1,871	0.96%
2023/11/29	10	102.50	1	102.50	103.00	9	1,728	0.52%
2023/11/28	0	0.00	14	100.61	101.00	-14	1,654	-0.85%
2023/11/27	0	96.89	2	100.00	96.00	-2	1,586	-0.13%
2023/11/24	16	98.02	5	97.40	98.70	11	1,543	0.71%
2023/11/22	1	97.80	0	98.80	98.20	1	1,309	0.07%
2023/11/21	0	96.24	1	95.20	94.60	-1	1,184	-0.08%
2023/11/20	29	95.17	28.1	97.80	96.90	0.9	1,115	0.08%
2023/11/17	0	89.60	0	0.00	90.00	0	955	0.00%
2023/11/16	2.1	88.98	2	88.85	89.40	0.1	948	0.01%
2023/11/15	1.1	89.96	0	89.00	89.00	1	927	0.11%
2023/11/13	0	85.00	0	0.00	83.90	0	878	0.00%
2023/11/10	0	85.70	0	0.00	85.00	0	876	0.00%
2023/11/09	0	0.00	0	86.70	86.50	0	879	0.00%
2023/11/07	1	86.00	0	0.00	86.40	1	887	0.11%
2023/11/06	1	87.40	1	89.40	86.70	0	888	0.00%
2023/11/01	0	0.00	3	83.60	83.70	-3	875	-0.34%
2023/10/31	0	83.40	1	83.00	83.00	-1	877	-0.11%
2023/10/27	1	86.20	3	86.47	86.10	-2	868	-0.23%
2023/10/25	0	0.00	5	87.80	86.90	-5	868	-0.58%
2023/10/24	0	0.00	0	85.80	85.60	0	859	0.00%
2023/10/20	1	87.90	0	0.00	86.90	1	861	0.12%
2023/10/19	2	88.30	3	88.87	88.00	-1	858	-0.12%
2023/10/18	8	88.34	1	87.20	89.40	7	854	0.82%
2023/10/17	1	88.55	20	89.04	89.40	-19	793	-2.39%
2023/10/13	10	87.65	0	0.00	87.20	10	716	1.40%
2023/10/12	10	87.00	0	0.00	87.50	10	695	1.44%
2023/10/06	0	0.00	0.1	83.90	84.20	-0.1	696	-0.01%
2023/09/27	0.1	83.12	0	0.00	82.80	0.1	770	0.01%
2023/09/18	0.1	88.05	0	0.00	88.10	0.1	810	0.01%
2023/09/15	0	0.00	1	86.60	87.30	-1	809	-0.12%
2023/09/13	1	87.50	1	86.70	86.80	0	801	0.00%
2023/09/12	1	85.50	0	0.00	85.50	1	803	0.12%
2023/09/11	0	85.80	1	85.60	85.30	-1	804	-0.12%
2023/09/07	0	0.00	1	89.50	88.00	-1	814	-0.12%
2023/09/06	0	0.00	1	84.20	84.40	-1	747	-0.13%
2023/09/05	2	85.45	0	86.20	85.70	2	737	0.27%
2023/09/04	0	82.60	0	0.00	82.50	0	725	0.00%
2023/08/22	0	0.00	1	81.90	81.20	-1	810	-0.12%
2023/08/21	0	82.60	0	0.00	82.70	0	807	0.00%
2023/08/14	0.1	85.85	1	84.80	84.30	-0.9	938	-0.09%
2023/08/08	0	93.30	0	0.00	93.10	0	937	0.00%
2023/08/07	1	94.10	2	93.85	93.90	-1	944	-0.11%
2023/08/04	0.1	94.50	0	0.00	94.70	0.1	949	0.01%
2023/08/02	1	92.20	1	91.90	91.90	0	952	0.00%
2023/08/01	1	94.30	0	0.00	93.80	1	951	0.11%
2023/07/31	0.1	94.80	0	0.00	94.40	0.1	954	0.01%
2023/07/28	0	0.00	0	94.93	96.30	0	957	0.00%
2023/07/24	0	91.80	0	0.00	91.20	0	962	0.00%
2023/07/21	1	95.00	0	0.00	94.00	1	963	0.10%
2023/07/20	1	97.30	1	96.30	96.30	0	973	0.00%
2023/07/19	0	98.50	1	98.10	96.50	-1	981	-0.10%
2023/07/14	0	98.40	0	0.00	97.60	0	1,061	0.00%
2023/07/13	1	99.80	2	98.80	98.10	-1	1,124	-0.09%
2023/07/10	0	96.70	0	0.00	95.90	0	1,224	0.00%
2023/07/07	0	98.90	0	0.00	98.90	0	1,259	0.00%
2023/07/03	0	0.00	2	106.50	106.50	-2	1,401	-0.14%
2023/06/28	0	106.50	0	0.00	105.50	0	1,407	0.00%
2023/06/27	0	0.00	2	106.50	105.50	-2	1,421	-0.14%
2023/06/21	0	106.50	0	0.00	107.00	0	1,428	0.00%
2023/06/16	0	108.00	0	0.00	107.00	0	1,432	0.00%
2023/06/15	0	0.00	5	108.50	108.00	-5	1,447	-0.35%
2023/06/14	5.1	109.01	0	0.00	109.00	5.1	1,455	0.35%
2023/06/13	0	0.00	1	108.50	110.00	-1	1,462	-0.07%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/08	0	107.50	0	0.00	107.50	0	1,468	0.00%
2023/06/07	2	108.00	1	108.00	108.00	1	1,475	0.07%
2023/06/06	0	109.00	1	109.50	110.50	-1	1,468	-0.07%
2023/06/02	0	108.98	0	0.00	108.00	0	1,470	0.00%
2023/06/01	1	109.00	2	109.50	108.50	-1	1,480	-0.07%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/26	0	0.00	0	105.00	104.50	0	1,472	0.00%
2023/05/25	0	105.50	0	0.00	104.50	0	1,487	0.00%
2023/05/24	1	105.00	1	104.50	104.50	0	1,533	0.00%
2023/05/22	3	105.00	0	105.50	106.50	3	1,570	0.19%
2023/05/19	13	109.61	12	107.21	105.00	1	1,628	0.06%
2023/05/18	1	104.00	0	103.50	105.00	1	1,577	0.06%
2023/05/15	1	99.60	1	98.70	98.70	0	1,581	0.00%
2023/05/12	1	99.70	1	100.50	100.50	0	1,610	0.00%
2023/05/11	0	101.00	0	0.00	100.50	0	1,694	0.00%
2023/05/08	0	104.50	0	0.00	103.50	0	1,788	0.00%
2023/04/27	0	0.00	1	103.50	102.50	-1	2,154	-0.05%
2023/04/26	1.2	103.25	2	102.25	103.00	-0.8	2,160	-0.04%
2023/04/25	2.1	103.50	3	102.50	103.00	-0.9	2,192	-0.04%
2023/04/24	1	105.00	1	105.00	105.50	0	2,277	0.00%
2023/04/21	2	106.50	1	105.50	105.50	1	2,272	0.04%
2023/04/20	1	111.50	4.3	111.49	109.50	-3.3	2,252	-0.15%
2023/04/19	2.3	112.91	11	113.00	113.00	-8.7	2,261	-0.38%
2023/04/18	4.1	114.87	3	114.17	114.00	1.1	2,230	0.05%
2023/04/17	2	113.50	2	113.00	113.00	0	2,177	0.00%
2023/04/14	7	114.50	8	113.06	113.00	-1	2,170	-0.05%
2023/04/13	8	114.44	7	113.86	113.50	1	2,158	0.05%
2023/04/12	7.1	114.13	12	113.25	114.50	-4.9	2,102	-0.23%
2023/04/11	43.3	113.13	26	113.63	113.50	17.3	2,065	0.84%
2023/04/10	1	107.50	1	107.50	108.50	0	1,944	0.00%
2023/04/07	0	105.00	0	0.00	104.50	0	1,954	0.00%
2023/03/30	3	103.67	1	103.50	103.50	2	1,986	0.10%
2023/03/29	1	103.50	1	102.50	102.50	0	2,010	0.00%
2023/03/28	1	105.50	0	104.50	104.00	1	2,027	0.05%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/23	1	106.50	0	0.00	106.50	1	2,109	0.05%
2023/03/22	0	107.00	0	0.00	107.00	0	2,123	0.00%
2023/03/21	1	106.00	0	0.00	106.00	1	2,131	0.05%
2023/03/20	0	0.00	1	106.00	106.00	-1	2,147	-0.05%
2023/03/17	1	103.00	1	103.00	103.00	0	2,175	0.00%
2023/03/16	1	104.00	0	0.00	102.00	1	2,195	0.05%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	1	108.50	1	105.00	106.00	0	2,404	0.00%
2023/03/10	11	109.14	2	109.50	108.50	9	2,547	0.35%
2023/03/09	3.1	113.52	3	111.50	111.50	0.1	2,621	0.01%
2023/03/08	2	113.25	3	113.17	113.00	-1	2,672	-0.04%
2023/03/07	1	112.50	1	112.50	112.00	0	2,729	0.00%
2023/03/03	1	109.50	1	110.50	110.00	0	3,013	0.00%
2023/02/22	1.1	110.00	2	111.00	109.50	-0.9	3,523	-0.03%
2023/02/21	1.1	113.50	2	114.50	113.50	-0.9	3,503	-0.03%
2023/02/20	3.2	114.48	3	113.83	113.50	0.2	3,542	0.01%
2023/02/17	3	114.83	21	116.14	114.50	-18	3,544	-0.51%
2023/02/16	23	114.93	4	114.88	115.00	19	3,498	0.54%
2023/02/15	1	111.00	2.1	110.05	110.50	-1.1	3,488	-0.03%
2023/02/14	1	112.50	2	111.50	111.00	-1	3,501	-0.03%
2023/02/13	2	111.25	1	111.00	111.00	1	3,523	0.03%
2023/02/10	3	112.33	1	111.50	111.50	2	3,566	0.06%
2023/02/09	4	114.87	3	113.50	113.50	1	3,566	0.03%
2023/02/08	10	114.90	2	114.25	114.00	8	3,488	0.23%
2023/02/07	2	112.00	1	112.50	113.50	1	3,456	0.03%
2023/02/06	1	114.00	0	0.00	112.50	1	3,540	0.03%
2023/02/03	1	114.00	1	112.50	112.50	0	3,527	0.00%
2023/02/01	3	114.00	4	114.50	114.50	-1	3,433	-0.03%
2023/01/31	10	113.40	7.1	113.92	114.00	2.9	3,417	0.08%
2023/01/30	4.1	110.51	4	110.00	111.00	0	3,334	0.00%
2023/01/17	1	104.50	0	0.00	105.00	1	3,263	0.03%
2023/01/16	0	0.00	6	103.58	104.50	-6	3,302	-0.18%
2023/01/13	4	104.38	0	0.00	104.00	4	3,316	0.12%
2023/01/12	5	109.40	13.1	108.61	107.00	-8.1	3,310	-0.24%
2023/01/11	0	0.00	0.1	106.50	106.50	-0.1	3,244	0.00%
2023/01/10	1	106.50	0	0.00	106.00	1	3,302	0.03%
2023/01/09	2	106.50	2	106.50	107.00	0	3,355	0.00%
2023/01/06	4	104.75	0	104.17	105.50	4	3,422	0.12%
2023/01/05	1	105.00	1	107.00	104.00	0	3,518	0.00%
2023/01/04	1	105.01	1	105.00	105.00	0	3,545	0.00%
2023/01/03	0	104.93	1	103.00	104.50	-1	3,565	-0.03%
2022/12/30	2	105.00	1	104.00	104.00	1	3,607	0.03%
2022/12/29	1	103.50	19.3	104.70	105.00	-18.3	3,659	-0.50%
2022/12/28	2	107.00	1	106.00	105.50	1	3,714	0.03%
2022/12/27	0	108.50	2	109.00	108.50	-2	3,723	-0.05%
2022/12/26	0	105.50	1	106.50	106.50	-1	3,713	-0.03%
2022/12/23	1	104.50	0	0.00	106.00	1	3,749	0.03%
2022/12/22	1	106.50	2	107.00	106.50	-1	3,793	-0.03%
2022/12/21	7	105.71	3	105.83	106.00	4	3,857	0.10%
2022/12/20	4	106.75	2	104.75	105.00	2	3,921	0.05%
2022/12/19	2	107.25	4	107.63	107.00	-2	3,955	-0.05%
2022/12/16	2	108.25	6	107.00	110.00	-4	4,027	-0.10%
2022/12/15	0	0.00	0	108.60	109.00	0	4,055	0.00%
2022/12/14	3	106.00	1	107.00	107.00	2	4,121	0.05%
2022/12/13	1	107.50	1	105.50	105.50	0	4,163	0.00%
2022/12/12	1	107.00	1	107.00	107.00	0	4,248	0.00%
2022/12/09	6	108.75	4	107.13	107.00	2	4,281	0.05%
2022/12/08	1.1	110.54	0	0.00	110.50	1.1	4,270	0.03%
2022/12/07	1.1	111.73	3	112.67	110.00	-1.9	4,274	-0.04%
2022/12/06	4	115.00	13	115.58	114.50	-9	4,241	-0.21%
2022/12/05	4.2	119.36	4	117.88	117.00	0.2	4,218	0.00%
2022/12/02	12.5	118.56	5	119.30	117.50	7.5	4,157	0.18%
2022/12/01	12	116.46	5.2	115.12	114.50	6.8	4,057	0.17%
2022/11/30	2	114.00	6.2	114.26	114.50	-4.2	4,032	-0.10%
2022/11/29	2	113.00	2	112.50	113.50	0	4,017	0.00%
2022/11/28	18	113.44	4.3	113.92	114.00	13.7	3,993	0.34%
2022/11/25	15.2	112.12	6.5	111.27	110.50	8.7	3,984	0.22%
2022/11/24	3	109.34	3	109.00	110.50	0	3,893	0.00%
2022/11/23	8.3	107.59	9	107.39	107.00	-0.8	3,705	-0.02%
2022/11/22	0	0.00	2	100.50	100.50	-2	3,542	-0.06%
2022/11/21	2	104.00	0	0.00	102.00	2	3,749	0.05%
2022/11/18	5	105.50	1	107.50	103.50	4	3,830	0.10%
2022/11/16	2.1	102.98	7	103.43	102.50	-4.9	4,041	-0.12%
2022/11/15	10	101.50	1	101.50	101.50	9	4,106	0.22%
2022/11/14	0	0.00	1	101.50	101.00	-1	4,501	-0.02%
2022/11/11	3	100.33	2	101.25	99.50	1	4,747	0.02%
2022/11/10	12	99.83	3	98.87	99.20	9	4,728	0.19%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	1	99.30	10	99.65	99.20	-9	4,748	-0.19%
2022/11/07	2	102.00	2	102.75	101.50	0	4,759	0.00%
2022/11/03	1.1	99.83	6	100.42	101.50	-5	4,766	-0.10%
2022/11/02	10	100.60	7	101.03	101.00	3	4,765	0.06%
2022/11/01	1	95.50	1	96.00	96.10	0	4,714	0.00%
2022/10/31	6	95.55	1	94.70	94.70	5	4,756	0.11%
2022/10/28	1	95.00	1	93.60	93.60	0	4,784	0.00%
2022/10/27	13	96.26	1	95.10	96.20	12	4,854	0.25%
2022/10/26	12	95.92	2.3	93.53	93.20	9.7	4,881	0.20%
2022/10/25	0	0.00	5	94.72	96.10	-5	4,957	-0.10%
2022/10/24	2	98.70	2	98.55	95.80	0	4,983	0.00%
2022/10/21	1	97.40	1	94.50	94.50	0	5,022	0.00%
2022/10/20	3	97.27	9	96.99	97.80	-6	5,068	-0.12%
2022/10/19	3	99.70	2	99.60	98.70	1	5,122	0.02%
2022/10/18	2	101.25	2	102.50	101.50	0	5,223	0.00%
2022/10/17	1	98.20	1	96.70	101.50	0	5,292	0.00%
2022/10/14	6.1	97.05	2	98.95	100.00	4.1	5,387	0.08%
2022/10/13	2	96.38	16	93.96	92.30	-14	5,359	-0.26%
2022/10/12	2	102.50	0	0.00	102.50	2	5,301	0.04%
2022/10/11	2	101.50	5	101.80	101.50	-3	5,342	-0.06%
2022/10/07	2	107.25	11	106.95	106.50	-9	5,384	-0.17%
2022/10/06	1.1	110.16	0	0.00	111.00	1.1	5,442	0.02%
2022/10/05	3	109.33	4	109.00	109.00	-1	5,454	-0.02%
2022/10/04	5.1	107.98	0	0.00	108.00	5.1	5,462	0.09%
2022/10/03	0	0.00	6	104.50	104.50	-6	5,496	-0.11%
2022/09/30	10	105.50	6	100.75	105.50	4	5,576	0.07%
2022/09/29	4	103.88	6	104.58	103.50	-2	5,658	-0.04%
2022/09/28	9	106.06	6	102.92	102.00	3	5,722	0.05%
2022/09/27	1	107.50	7	106.79	107.50	-6	5,773	-0.10%
2022/09/23	3	116.00	7	113.43	112.50	-4	5,900	-0.07%
2022/09/22	0	0.00	4	115.38	116.50	-4	5,955	-0.07%
2022/09/21	2	114.75	2	115.25	114.00	0	5,995	0.00%
2022/09/20	2	112.75	0	0.00	112.50	2	6,025	0.03%
2022/09/19	6.1	112.18	5	112.60	112.00	1.1	6,148	0.02%
2022/09/16	4	108.63	0	0.00	109.00	4	6,178	0.06%
2022/09/15	2	108.75	0	0.00	109.50	2	6,317	0.03%
2022/09/14	0	0.00	1	105.50	109.50	-1	6,459	-0.02%
2022/09/13	4	109.75	1	110.00	109.00	3	6,555	0.05%
2022/09/12	1	109.00	2	109.00	109.00	-1	6,682	-0.01%
2022/09/08	1	104.50	0	0.00	106.50	1	6,844	0.01%
2022/09/07	1.1	105.00	3	105.50	103.50	-1.9	7,045	-0.03%
2022/09/06	1	109.00	21	112.81	108.50	-20	7,081	-0.28%
2022/09/02	2	115.50	0	0.00	117.00	2	7,256	0.03%
2022/09/01	17.1	118.07	33	116.42	115.00	-15.9	7,378	-0.22%
2022/08/30	1	115.50	0	0.00	116.00	1	7,503	0.01%
2022/08/29	5	114.50	3	114.33	114.00	2	8,022	0.02%
2022/08/26	35.2	118.21	6	118.75	117.50	29.2	8,217	0.36%
2022/08/25	8	117.75	25.2	118.48	118.00	-17.2	8,843	-0.19%
2022/08/24	5	116.50	4	117.13	117.00	1	8,976	0.01%
2022/08/23	5.2	115.92	7	116.29	119.00	-1.8	9,484	-0.02%
2022/08/22	3	113.00	10.2	115.00	112.00	-7.2	9,509	-0.08%
2022/08/19	24.3	117.27	4.5	117.93	116.50	19.9	9,487	0.21%
2022/08/18	6.3	110.07	9	111.28	114.50	-2.8	9,186	-0.03%
2022/08/17	2.1	105.00	0	0.00	104.50	2.1	9,000	0.02%
2022/08/16	0	0.00	1	108.00	105.50	-1	9,067	-0.01%
2022/08/15	5	107.30	1.2	108.08	108.00	3.8	9,227	0.04%
2022/08/12	2	105.00	0	0.00	106.50	2	9,262	0.02%
2022/08/09	0	0.00	16	102.00	102.00	-16	9,289	-0.17%
2022/08/08	2	102.00	23	102.50	102.00	-21	9,303	-0.23%
2022/08/05	0.2	104.50	0	0.00	104.50	0.2	9,291	0.00%
2022/08/04	0	0.00	1	99.80	101.50	-1	9,293	-0.01%
2022/08/03	1	101.00	4	100.30	100.00	-3	9,299	-0.03%
2022/08/02	0	0.00	4	103.00	102.00	-4	9,268	-0.04%
2022/08/01	0	106.00	0	0.00	105.50	0	9,280	0.00%
2022/07/29	2.1	111.47	2	109.75	111.00	0.1	9,384	0.00%
2022/07/27	0.2	108.50	0	0.00	112.50	0.2	9,425	0.00%
2022/07/26	5	107.80	1	107.50	107.50	4	9,363	0.04%
2022/07/25	3	112.83	0	0.00	112.00	3	9,297	0.03%
2022/07/22	3	111.50	0	0.00	112.50	3	9,187	0.03%
2022/07/21	1	110.00	1	111.00	111.00	0	9,114	0.00%
2022/07/19	1	104.00	0	0.00	103.50	1	8,974	0.01%
2022/07/18	1	105.00	0	0.00	106.00	1	8,934	0.01%
2022/07/15	2	104.00	1	104.00	103.00	1	8,863	0.01%
2022/07/14	0.2	101.50	1	100.50	103.00	-0.8	8,786	-0.01%
2022/07/13	7	99.34	3	98.60	98.80	4	8,681	0.05%
2022/07/12	0	0.00	15	98.00	94.70	-15	8,629	-0.17%
2022/07/11	3	100.17	3	101.33	100.00	0	8,576	0.00%
2022/07/08	3	101.33	2	102.25	101.50	1	8,535	0.01%
2022/07/07	1	97.90	0	0.00	100.00	1	8,457	0.01%
2022/07/06	0	0.00	1	100.00	96.20	-1	8,365	-0.01%
2022/07/05	2	105.50	3	103.33	103.00	-1	8,297	-0.01%
2022/07/04	0	0.00	1	102.50	102.50	-1	8,201	-0.01%
2022/06/30	1	110.50	5	112.00	109.50	-4	7,972	-0.05%
2022/06/29	1	111.50	7	113.36	115.50	-6	7,836	-0.08%
2022/06/28	2	117.00	3	116.83	116.50	-1	7,745	-0.01%
2022/06/27	0.1	122.50	11	120.86	122.00	-10.9	7,680	-0.14%
2022/06/24	9	121.06	2	121.50	120.00	7	7,527	0.09%
2022/06/23	4	119.00	2	120.00	120.00	2	7,435	0.03%
2022/06/22	2	118.75	1	119.50	117.00	1	7,308	0.01%
2022/06/21	1	120.00	3	123.33	123.50	-2	7,196	-0.03%
2022/06/20	3	121.33	3	122.83	118.00	0	7,229	0.00%
2022/06/17	4	121.50	6	122.08	122.00	-2	7,118	-0.03%
2022/06/16	9	131.50	5	130.80	125.00	4	7,064	0.06%
2022/06/15	11	132.45	11	129.45	129.00	0	7,025	0.00%
2022/06/14	2.2	131.69	6	131.92	134.00	-3.8	7,084	-0.05%
2022/06/13	25	132.68	20	132.58	132.50	5	6,955	0.07%
2022/06/10	12	137.21	0	0.00	133.50	12	6,900	0.17%
2022/06/09	0.1	134.00	3	134.33	135.50	-2.9	6,731	-0.04%
2022/06/08	5	134.00	4	134.38	135.50	1	6,649	0.02%
2022/06/07	17.2	137.58	27	140.43	134.00	-9.9	6,439	-0.15%
2022/06/06	11.1	139.37	8	139.44	139.50	3.1	5,902	0.05%
2022/06/02	33.1	142.80	20	143.70	138.50	13.1	5,674	0.23%
2022/06/01	10	135.85	10	136.25	142.00	0	4,842	0.00%
2022/05/31	29	130.84	11.3	130.37	129.50	17.7	4,620	0.38%
2022/05/30	5	124.70	13.4	123.41	128.50	-8.4	3,995	-0.21%
2022/05/27	3.2	115.50	11	115.14	117.00	-7.8	3,813	-0.20%
2022/05/26	2	113.50	7	114.29	113.00	-5	3,737	-0.13%
2022/05/25	14.1	116.64	3	117.83	118.00	11.1	3,635	0.31%
2022/05/24	3.2	116.19	0	0.00	115.00	3.2	3,587	0.09%
2022/05/23	3	120.33	2.2	120.45	115.00	0.8	3,511	0.02%
2022/05/20	6.1	112.58	4	112.13	112.50	2.1	3,360	0.06%
2022/05/19	0	0.00	3	109.33	110.50	-3	3,287	-0.09%
2022/05/18	5	109.00	0	0.00	109.00	5	3,250	0.15%
2022/05/17	2.1	109.76	1	110.00	110.00	1.1	3,217	0.03%
2022/05/16	2	108.50	1.3	109.08	108.50	0.7	3,219	0.02%
2022/05/12	1.1	108.52	1	108.00	107.00	0.1	3,230	0.00%
2022/05/11	3	108.67	8	108.38	108.00	-5	3,274	-0.15%
2022/05/09	8.1	106.56	1	106.00	105.00	7.1	3,310	0.21%
2022/05/06	10.1	109.41	6	109.00	109.00	4.1	3,255	0.13%
2022/05/05	12.1	108.75	9	108.61	109.00	3.1	3,061	0.10%
2022/04/27	1	90.30	1	89.30	90.30	0	2,968	0.00%
2022/04/26	3	95.90	5	98.24	94.50	-2	2,940	-0.07%
2022/04/25	1	99.80	0	0.00	99.50	1	2,915	0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	1	102.50	103.00	-1	2,937	-0.03%
2022/04/15	1	105.97	1	103.00	103.00	0	3,093	0.00%
2022/04/14	1	105.00	1	104.50	104.50	0	3,271	0.00%
2022/04/13	0	0.00	2	101.50	105.50	-2	3,424	-0.06%
2022/04/12	2	100.50	0	0.00	101.50	2	3,563	0.06%
2022/04/11	3	103.83	0	0.00	102.00	3	4,033	0.07%
2022/04/08	1	109.00	0	0.00	107.50	1	4,669	0.02%
2022/04/07	0	0.00	2	108.50	104.50	-2	4,719	-0.04%
2022/04/01	1	110.00	0	0.00	112.00	1	4,783	0.02%
2022/03/30	3	114.17	0	0.00	114.00	3	4,785	0.06%
2022/03/29	1.1	112.41	1	112.50	112.50	0.1	4,757	0.00%
2022/03/25	2	112.00	81	112.57	112.00	-79	4,821	-1.64%
2022/03/24	60	115.54	1	115.50	115.00	59	4,831	1.22%
2022/03/23	29.2	116.16	2	116.00	115.00	27.2	4,821	0.56%
2022/03/22	2.1	113.02	0	0.00	114.50	2.1	4,731	0.04%
2022/03/21	5	115.40	2	115.00	113.50	3	4,698	0.06%
2022/03/18	2	113.50	10	113.30	114.00	-8	4,571	-0.17%
2022/03/17	2	109.75	2	109.00	112.00	0	4,381	0.00%
2022/03/14	0	106.00	0	0.00	105.00	0	4,295	0.00%
2022/03/11	0	0.00	4	105.25	105.00	-4	4,410	-0.09%
2022/03/10	0	0.00	2	104.50	105.00	-2	4,433	-0.05%
2022/03/09	1	100.50	2	100.75	101.50	-1	4,465	-0.02%
2022/03/08	0.1	101.00	0	0.00	99.50	0.1	4,506	0.00%
2022/03/07	3	100.83	0	0.00	100.50	3	4,530	0.07%
2022/03/04	4	104.38	0	0.00	104.00	4	4,592	0.09%
2022/03/03	1.1	107.42	0	0.00	107.50	1.1	4,639	0.02%
2022/03/02	2	104.50	3	105.67	107.00	-1	4,656	-0.02%
2022/03/01	1	103.50	1	104.50	105.00	0	4,669	0.00%
2022/02/25	5	101.50	3	102.00	100.50	2	4,707	0.04%
2022/02/24	2	101.75	1	99.30	100.00	1	4,761	0.02%
2022/02/18	0.2	107.00	0	0.00	108.00	0.2	5,320	0.00%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/16	3	109.17	2	109.25	107.50	1	5,636	0.02%
2022/02/15	1	106.50	1	107.50	105.50	0	5,668	0.00%
2022/02/14	136.2	108.59	581	104.95	106.50	-444.8	5,841	-7.61%	大買/大賣/鉅額交易
2022/02/11	447	110.83	2	112.00	111.00	445	5,846	7.61%	大買/鉅額交易
2022/02/10	5	109.40	4	109.50	108.00	1	5,829	0.02%
2022/02/09	1	105.50	3	106.33	107.50	-2	5,840	-0.03%
2022/02/08	0	0.00	1	102.00	102.50	-1	6,052	-0.02%
2022/02/07	1	100.50	0	0.00	100.50	1	6,398	0.02%
2022/01/26	1	99.00	242	100.11	99.00	-241	6,524	-3.69%	大賣/鉅額交易
2022/01/25	181.2	102.19	1	103.00	101.00	180.2	6,685	2.70%	大買/鉅額交易
2022/01/24	62	102.49	2	102.00	102.50	60	7,098	0.85%
2022/01/21	1.2	100.58	1	100.50	101.00	0.2	7,381	0.00%
2022/01/20	1.2	103.00	1	104.00	103.00	0.2	7,399	0.00%
2022/01/19	1	102.00	3	102.00	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	3	103.50	0	0.00	103.50	3	7,513	0.04%
2022/01/13	1	101.00	1	101.00	101.00	0	7,647	0.00%
2022/01/12	2	99.00	2	99.40	98.90	0	7,684	0.00%
2022/01/10	2	104.50	1	104.00	104.00	1	7,785	0.01%
2022/01/07	1	102.00	10	104.20	103.00	-9	7,876	-0.11%
2022/01/06	4	112.25	65.1	113.85	111.50	-61.1	7,712	-0.79%
2022/01/05	2.3	119.02	1	120.50	117.00	1.3	7,612	0.02%
2022/01/04	18.2	123.01	16	122.03	121.00	2.2	7,481	0.03%
2022/01/03	5	122.40	20.3	122.09	123.00	-15.3	7,037	-0.22%
2021/12/30	0	0.00	5	110.70	114.00	-5	6,408	-0.08%
2021/12/29	3	110.33	1	109.00	109.50	2	6,357	0.03%
2021/12/28	6	111.17	7	111.29	112.00	-1	6,375	-0.02%
2021/12/27	3	108.00	1	108.50	108.00	2	6,367	0.03%
2021/12/23	5	111.50	1	111.50	110.50	4	6,389	0.06%
2021/12/22	2	112.00	3	111.00	111.00	-1	6,403	-0.02%
2021/12/21	2	113.50	3	113.50	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	1	112.00	111.50	-1	6,317	-0.02%
2021/12/17	3	111.33	16	112.25	108.50	-13	6,275	-0.21%
2021/12/16	2	109.25	3	110.33	111.00	-1	6,245	-0.02%
2021/12/13	1	106.00	4	106.00	105.50	-3	6,229	-0.05%
2021/12/10	25	106.80	18	108.19	107.00	7	6,300	0.11%
2021/12/09	6	109.50	0	0.00	108.00	6	6,327	0.09%
2021/12/08	42	113.94	10	113.05	111.50	32	6,324	0.51%
2021/12/07	12	112.04	5	113.70	110.00	7	6,279	0.11%
2021/12/06	4	108.13	0	0.00	108.00	4	6,202	0.06%
2021/12/01	2	106.75	1	109.00	109.50	1	6,490	0.02%
2021/11/30	1.1	108.86	7	108.43	107.50	-5.9	6,584	-0.09%
2021/11/29	2	100.50	5	105.80	105.00	-3	6,686	-0.04%
2021/11/26	2	104.50	2	105.00	103.00	0	7,170	0.00%
2021/11/25	2	106.00	7	107.50	106.00	-5	7,680	-0.07%
2021/11/24	2	107.00	2	108.00	108.00	0	7,746	0.00%
2021/11/23	3	109.00	0	0.00	107.00	3	7,756	0.04%
2021/11/22	8	112.13	6	111.75	111.50	2	7,789	0.03%
2021/11/19	0	0.00	1	114.00	114.00	-1	7,899	-0.01%
2021/11/18	3	114.83	3	116.00	113.00	0	8,050	0.00%
2021/11/17	25.3	118.75	18.1	118.75	116.00	7.2	8,100	0.09%
2021/11/16	9.2	111.86	17	111.12	114.50	-7.8	7,883	-0.10%
2021/11/15	4	113.25	7	112.14	111.00	-3	7,889	-0.04%
2021/11/12	5	109.10	5	109.20	110.00	0	7,882	0.00%
2021/11/11	19	110.68	20	109.03	108.00	-1	7,990	-0.01%
2021/11/10	1	109.50	1	109.50	109.50	0	7,972	0.00%
2021/11/09	2	107.00	5	107.30	106.50	-3	8,086	-0.04%
2021/11/08	27	105.81	11	105.00	105.00	16	8,172	0.20%
2021/11/05	5	109.10	3	111.33	109.50	2	8,241	0.02%
2021/11/04	4.2	109.79	7.1	109.64	114.00	-2.9	8,233	-0.03%
2021/11/03	8.2	101.62	10	103.05	104.00	-1.9	8,120	-0.02%
2021/11/02	15.1	102.38	39	104.38	103.00	-23.9	8,208	-0.29%
2021/11/01	13	108.54	14	108.82	108.50	-1	8,265	-0.01%
2021/10/29	9	100.21	13	102.68	104.50	-4	8,134	-0.05%
2021/10/28	1	94.30	0	0.00	95.00	1	8,069	0.01%
2021/10/27	1	94.30	8	93.80	94.30	-7	8,367	-0.08%
2021/10/26	12	93.92	9	92.01	91.90	3	8,858	0.03%
2021/10/25	4	93.98	5	94.50	95.00	-1	9,203	-0.01%
2021/10/22	7	94.19	3	93.57	94.60	4	9,425	0.04%
2021/10/21	6	92.03	6	92.00	92.00	0	9,740	0.00%
2021/10/20	17	92.18	17	92.56	93.00	0	10,221	0.00%
2021/10/19	9	91.72	3	91.33	92.30	6	10,853	0.06%
2021/10/18	2	87.60	23	88.43	89.00	-21	10,786	-0.19%
2021/10/15	13	87.48	2	88.65	87.40	11	10,793	0.10%
2021/10/13	1	80.20	0	0.00	80.20	1	11,457	0.01%
2021/10/12	0.1	84.80	1	85.50	86.40	-0.9	11,491	-0.01%
2021/10/08	2	85.35	1	84.90	84.90	1	11,571	0.01%
2021/10/07	3	83.63	1	85.00	86.00	2	11,733	0.02%
2021/10/06	0	0.00	4	82.35	80.10	-4	12,184	-0.03%
2021/10/05	0	0.00	2	78.65	82.30	-2	12,470	-0.02%
2021/10/04	1	84.00	1	83.20	78.00	0	12,523	0.00%
2021/10/01	2	81.10	0	0.00	81.00	2	12,637	0.02%
2021/09/30	2	85.00	2	86.00	86.30	0	12,804	0.00%
2021/09/29	3	84.20	5	85.20	83.50	-2	13,256	-0.02%
2021/09/27	2	90.10	0	0.00	90.10	2	14,190	0.01%
2021/09/24	0.3	91.30	0	0.00	91.10	0.3	14,256	0.00%
2021/09/17	7	90.49	3	90.83	91.70	4	14,554	0.03%
2021/09/16	5	91.26	5	90.04	89.50	0	14,684	0.00%
2021/09/15	6	91.28	16	90.89	90.50	-10	14,736	-0.07%
2021/09/14	7	96.91	3.1	95.26	95.20	3.9	14,778	0.03%
2021/09/13	10	99.77	9	98.67	97.00	1	14,781	0.01%
2021/09/10	2	97.30	2	99.40	99.20	0	14,827	0.00%
2021/09/09	2	97.10	2	97.55	98.70	0	14,969	0.00%
2021/09/08	14	99.32	14	95.10	95.10	0	15,006	0.00%
2021/09/07	13	100.98	11	98.86	99.00	2	15,080	0.01%
2021/09/06	40	110.28	3	112.67	107.50	37	15,011	0.25%
2021/09/03	8	106.63	14	107.64	107.50	-6	14,988	-0.04%
2021/09/02	22	107.77	10	105.50	106.00	12	15,287	0.08%
2021/09/01	48	113.00	41	112.29	112.50	7	15,216	0.05%
2021/08/31	8	106.88	20	109.68	111.50	-12	14,733	-0.08%
2021/08/30	3	102.33	3	102.50	101.50	0	14,232	0.00%
2021/08/27	10	98.82	0	0.00	98.00	10	14,204	0.07%
2021/08/26	7	101.00	7	99.66	100.00	0	14,209	0.00%
2021/08/25	8	102.63	8	103.25	102.50	0	14,202	0.00%
2021/08/24	8	102.96	6	102.42	102.00	2	14,278	0.01%
2021/08/23	9	99.64	13	100.45	99.90	-4	14,228	-0.03%
2021/08/20	5	96.22	5	96.36	96.10	0	14,188	0.00%
2021/08/19	2	96.80	2	98.60	93.00	0	14,048	0.00%
2021/08/18	5	96.44	4	99.88	99.50	1	13,953	0.01%
2021/08/17	9	96.18	12	94.87	93.80	-3	13,857	-0.02%
2021/08/16	3	100.83	2	99.95	100.00	1	13,743	0.01%
2021/08/13	4	101.75	5	98.30	98.30	-1	13,607	-0.01%
2021/08/12	3	107.67	6	108.42	106.50	-3	13,449	-0.02%
2021/08/11	2	104.25	7	104.07	103.50	-5	13,342	-0.04%
2021/08/10	5	107.30	22	108.82	108.00	-17	13,247	-0.13%
2021/08/09	12	108.54	1	109.00	108.00	11	13,046	0.08%
2021/08/06	6	119.58	4	118.38	119.50	2	12,877	0.02%
2021/08/05	4	122.13	26	121.81	126.50	-22	12,733	-0.17%
2021/08/04	5	125.90	6	122.92	122.00	-1	12,643	-0.01%
2021/08/03	8	128.06	5	129.10	129.00	3	12,443	0.02%
2021/08/02	37	127.38	24	126.31	129.00	13	12,241	0.11%
2021/07/30	17	130.79	21	126.76	122.50	-4	11,960	-0.03%
2021/07/29	24	123.54	20	121.95	129.50	4	11,462	0.03%
2021/07/28	10.1	118.15	10	118.25	118.00	0.1	11,060	0.00%
2021/07/27	28	129.66	27	130.31	131.00	1	10,822	0.01%
2021/07/26	57	127.82	196	128.10	128.50	-139	10,455	-1.33%	大賣/鉅額交易
2021/07/23	15	118.70	17	121.41	124.50	-2	9,908	-0.02%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/21	0	0.00	5	106.00	106.00	-5	9,272	-0.05%
2021/07/20	38	99.35	36	97.00	96.40	2	9,293	0.02%
2021/07/19	4	96.41	8.1	99.11	100.50	-4.1	9,196	-0.04%
2021/07/16	1	91.60	7	91.79	91.60	-6	9,152	-0.07%
2021/07/15	8	91.81	1	90.21	91.70	7	9,313	0.07%
2021/07/14	9	90.46	5.1	90.99	92.00	3.9	9,742	0.04%
2021/07/13	11	95.25	10	95.43	90.50	1	9,925	0.01%
2021/07/12	17	94.62	16	94.19	92.10	1	9,792	0.01%
2021/07/09	46	88.30	17	88.48	89.20	29	9,648	0.30%
2021/07/08	8	89.29	23	89.05	87.90	-15	9,818	-0.15%
2021/07/07	15	88.43	8	87.68	87.80	7	9,891	0.07%
2021/07/06	31.3	90.38	24	90.18	87.50	7.3	9,768	0.07%
2021/07/05	37.1	84.04	31.4	88.81	90.10	5.7	9,411	0.06%
2021/07/02	29	80.38	58	79.71	82.90	-29	8,978	-0.32%
2021/07/01	17	74.88	5	75.50	75.40	12	9,001	0.13%
2021/06/30	7	76.97	9	76.97	76.90	-2	8,982	-0.02%
2021/06/29	17	76.29	4	76.18	75.60	13	9,002	0.14%
2021/06/28	19	76.15	6	77.05	77.50	13	9,085	0.14%
2021/06/25	3	73.13	20	75.27	75.70	-17	9,051	-0.19%
2021/06/24	9	72.91	3	73.50	73.20	6	9,138	0.07%
2021/06/23	0	0.00	18.1	72.58	73.50	-18.1	9,158	-0.20%
2021/06/22	7	69.51	0	0.00	69.40	7	9,395	0.07%
2021/06/21	4	71.25	0	0.00	69.80	4	9,391	0.04%
2021/06/18	18	74.08	15	74.67	73.70	3	9,390	0.03%
2021/06/17	4	72.00	3	72.37	72.50	1	9,282	0.01%
2021/06/16	21	71.82	17	72.25	72.00	4	9,499	0.04%
2021/06/15	5	70.82	4	71.05	70.80	1	9,433	0.01%
2021/06/11	10	70.42	6	70.83	70.40	4	9,510	0.04%
2021/06/10	15	71.18	18	71.33	70.40	-3	10,042	-0.03%
2021/06/09	7	67.54	5	67.08	66.70	2	10,067	0.02%
2021/06/08	3	65.50	3	65.30	65.30	0	10,057	0.00%
2021/06/07	2	64.20	7	65.80	64.90	-5	10,019	-0.05%
2021/06/04	22	67.39	5	68.04	66.70	17	9,968	0.17%
2021/06/03	5	67.14	0	0.00	66.80	5	9,928	0.05%
2021/06/02	12	66.08	7	67.11	65.50	5	9,873	0.05%
2021/06/01	11	68.75	6	69.72	67.90	5	9,790	0.05%
2021/05/31	3	65.87	0	0.00	68.30	3	9,589	0.03%
2021/05/28	0	0.00	2	63.50	62.10	-2	9,445	-0.02%
2021/05/27	0	0.00	1	62.30	62.00	-1	9,413	-0.01%
2021/05/26	6	61.82	3	61.60	61.30	3	9,410	0.03%
2021/05/25	2	62.75	1	61.50	62.00	1	9,403	0.01%
2021/05/21	2	56.90	4	58.00	59.10	-2	9,342	-0.02%
2021/05/20	0	57.50	0	0.00	55.80	0	9,406	0.00%
2021/05/19	5	58.10	4	58.25	58.50	1	9,444	0.01%
2021/05/18	1	53.40	24	56.84	57.30	-23	9,418	-0.24%
2021/05/17	14	52.14	4	52.10	52.10	10	9,394	0.11%
2021/05/14	7	59.77	1	62.50	57.80	6	9,352	0.06%
2021/05/13	4	59.73	2	61.80	60.00	2	9,291	0.02%
2021/05/12	0	0.00	6	62.92	60.10	-6	9,227	-0.07%
2021/05/11	15	64.35	20	64.08	63.50	-5	9,090	-0.06%
2021/05/10	6	72.35	0	0.00	70.50	6	9,024	0.07%
2021/05/07	6	68.12	0	0.00	74.80	6	9,028	0.07%
2021/05/06	6	69.58	0	0.00	69.60	6	8,992	0.07%
2021/05/05	4	71.65	0	0.00	70.00	4	8,999	0.04%
2021/05/04	0.1	72.10	8	75.03	74.00	-7.9	9,026	-0.09%
2021/05/03	1	79.00	0	0.00	77.40	1	9,009	0.01%
2021/04/29	2	81.10	0	0.00	81.10	2	9,069	0.02%
2021/04/28	0	0.00	3	81.20	82.00	-3	9,119	-0.03%
2021/04/27	2	80.85	14	81.59	79.50	-12	9,182	-0.13%
2021/04/26	0	0.00	6	83.25	82.60	-6	9,326	-0.06%
2021/04/23	8	84.85	110	83.08	86.40	-102	9,285	-1.10%	大賣/鉅額交易
2021/04/22	12	83.85	13	83.96	79.70	-1	9,037	-0.01%
2021/04/21	2	79.40	18	80.75	79.90	-16	8,824	-0.18%
2021/04/20	35	78.42	6	78.32	79.00	29	8,598	0.34%
2021/04/19	9	72.99	6	74.10	76.50	3	8,132	0.04%
2021/04/16	7	66.54	14	68.19	69.60	-7	7,791	-0.09%
2021/04/15	1	63.70	20	63.68	63.30	-19	7,526	-0.25%
2021/04/14	41	61.29	9	61.18	62.00	32	7,463	0.43%
2021/04/13	13	62.43	9	62.07	61.90	4	7,768	0.05%
2021/04/12	2	59.50	1	59.20	60.50	1	7,568	0.01%
2021/04/09	4	60.08	1	60.80	60.00	3	7,649	0.04%
2021/04/08	6	62.03	18	61.44	61.80	-12	7,673	-0.16%
2021/04/07	50	61.72	61.1	61.72	61.50	-11.1	7,607	-0.15%
2021/04/06	3	57.60	0	0.00	57.80	3	7,339	0.04%
2021/04/01	7	57.61	1	59.60	57.40	6	7,523	0.08%
2021/03/31	9	59.78	16	60.74	58.90	-7	8,008	-0.09%
2021/03/30	7.1	60.03	9	59.53	59.00	-1.9	8,018	-0.02%
2021/03/29	11	59.82	13	59.71	59.50	-2	8,400	-0.02%
2021/03/26	19	57.75	3	58.07	57.10	16	8,614	0.19%
2021/03/25	19	58.32	29	57.32	56.90	-10	9,155	-0.11%
2021/03/23	1	56.00	1	55.70	55.60	0	9,648	0.00%
2021/03/22	1	57.40	1	56.80	56.80	0	9,865	0.00%
2021/03/19	104	57.64	5	58.20	58.40	99	10,337	0.96%	大買/
2021/03/18	0	0.00	2	55.95	55.40	-2	10,389	-0.02%
2021/03/17	3	56.17	7	56.46	56.10	-4	10,372	-0.04%
2021/03/16	28	58.66	23	59.03	56.30	5	10,286	0.05%
2021/03/15	85	55.79	20	56.62	58.00	65	9,652	0.67%
2021/03/12	11	51.04	1	50.80	52.80	10	9,297	0.11%
2021/03/11	1	49.20	3	49.25	50.00	-2	9,257	-0.02%
2021/03/10	1	48.60	2	48.40	48.25	-1	9,307	-0.01%
2021/03/08	5	50.50	8	49.67	49.00	-3	9,592	-0.03%
2021/03/05	1	49.70	1	50.00	49.70	0	9,684	0.00%
2021/03/03	0	0.00	6	51.30	51.30	-6	9,888	-0.06%
2021/03/02	5	52.08	2	53.20	51.30	3	10,766	0.03%
2021/02/26	22	51.41	3	51.47	51.40	19	11,028	0.17%
2021/02/25	24	51.37	5	52.00	51.20	19	11,114	0.17%
2021/02/24	0	0.00	4	52.08	51.70	-4	11,160	-0.04%
2021/02/23	2	51.50	7	51.30	51.10	-5	11,185	-0.04%
2021/02/22	9	51.68	5	51.98	51.80	4	11,186	0.04%
2021/02/19	7	50.40	5	50.62	51.00	2	11,118	0.02%
2021/02/18	3	48.57	1	49.10	49.15	2	11,114	0.02%
2021/02/17	0	0.00	2	48.45	48.80	-2	11,193	-0.02%
2021/02/05	2	45.45	0	0.00	45.15	2	11,257	0.02%
2021/02/04	7	46.23	4	45.84	45.65	3	11,555	0.03%
2021/02/02	0	0.00	16	46.39	46.60	-16	11,821	-0.14%
2021/02/01	3	45.55	3	45.80	45.70	0	12,061	0.00%
2021/01/29	2	48.35	0	0.00	46.40	2	12,077	0.02%
2021/01/28	2	48.70	2	48.88	48.05	0	12,073	0.00%
2021/01/27	8	49.58	1	49.60	49.60	7	12,100	0.06%
2021/01/26	4	51.60	0	0.00	49.95	4	12,120	0.03%
2021/01/25	4	50.80	6	50.72	51.30	-2	12,157	-0.02%
2021/01/22	1	50.40	4	49.98	51.10	-3	12,198	-0.02%
2021/01/21	4	49.24	0	0.00	48.65	4	12,181	0.03%
2021/01/20	2	52.70	2	50.20	50.10	0	12,378	0.00%
2021/01/19	6	53.47	18	53.39	52.80	-12	12,384	-0.10%
2021/01/18	6	51.51	1	51.90	52.20	5	12,257	0.04%
2021/01/15	3	51.87	0	0.00	52.10	3	12,308	0.02%
2021/01/14	3	53.50	8	53.16	53.60	-5	12,316	-0.04%
2021/01/13	0	0.00	3	51.57	51.60	-3	12,360	-0.02%
2021/01/12	2	51.10	0	0.00	50.90	2	12,425	0.02%
2021/01/08	3	52.73	5	52.34	51.80	-2	13,263	-0.02%
2021/01/07	8	53.61	1	54.20	53.40	7	13,330	0.05%
2021/01/06	8	55.84	6	56.27	53.00	2	13,483	0.01%
2021/01/05	2	52.60	3	52.90	52.70	-1	13,225	-0.01%
2021/01/04	6	52.72	2	53.40	53.50	4	13,785	0.03%
2020/12/31	2	52.65	12	52.83	52.90	-10	14,519	-0.07%
2020/12/30	4	52.05	0	0.00	51.60	4	14,780	0.03%
2020/12/29	18	52.03	2	52.55	51.30	16	14,746	0.11%
2020/12/28	35	53.41	26	53.03	52.40	9	14,743	0.06%
2020/12/25	37	53.69	21	53.52	53.00	16	14,552	0.11%
2020/12/24	2	51.85	2	51.00	50.90	0	14,081	0.00%
2020/12/23	10	52.41	19	52.66	51.20	-9	13,990	-0.06%
2020/12/22	28	51.88	18	50.88	50.80	10	13,700	0.07%
2020/12/21	12	50.78	5	52.08	52.90	7	13,544	0.05%
2020/12/18	56	49.53	59	48.68	48.15	-3	13,298	-0.02%
2020/12/17	9	46.01	12	46.22	46.50	-3	13,354	-0.02%
2020/12/16	5	46.46	7	45.80	45.70	-2	13,711	-0.01%
2020/12/15	24	47.65	7	45.70	44.65	17	13,772	0.12%
2020/12/14	2	47.60	32	48.26	49.40	-30	13,220	-0.23%
2020/12/10	4	44.30	2	45.35	44.70	2	12,807	0.02%
2020/12/09	14	45.40	2	45.35	45.35	12	12,742	0.09%
2020/12/08	2	44.20	7	45.60	45.65	-5	12,656	-0.04%
2020/12/07	5	43.76	0	0.00	43.35	5	12,547	0.04%
2020/12/04	18	44.98	0	0.00	44.60	18	12,490	0.14%
2020/12/03	4	47.15	9	46.17	45.25	-5	12,427	-0.04%
2020/12/02	4	44.75	0	0.00	44.45	4	12,171	0.03%
2020/12/01	4	44.20	1.4	44.89	45.15	2.6	12,125	0.02%
2020/11/30	5	45.18	0	0.00	44.75	5	12,054	0.04%
2020/11/27	1	46.60	31	46.18	45.80	-30	12,014	-0.25%
2020/11/26	35	47.91	14.6	47.84	46.60	20.4	11,865	0.17%
2020/11/25	6	44.13	85	45.61	46.20	-79	10,989	-0.72%
2020/11/23	0	0.00	8	42.59	42.60	-8	10,663	-0.08%
2020/11/20	1	41.95	0	0.00	42.15	1	10,739	0.01%
2020/11/18	0	0.00	1	40.70	40.55	-1	10,809	-0.01%
2020/11/17	2	40.90	0	0.00	40.70	2	10,776	0.02%
2020/11/16	4	42.08	0	0.00	41.05	4	10,733	0.04%
2020/11/13	0.3	42.15	40	42.40	42.05	-39.7	10,637	-0.37%
2020/11/12	2	43.48	1	42.55	42.55	1	10,542	0.01%
2020/11/11	4	42.90	0	0.00	42.50	4	10,249	0.04%
2020/11/10	4	40.85	2	40.85	42.25	2	10,302	0.02%
2020/11/09	3	43.58	11	42.97	43.80	-8	10,155	-0.08%
2020/11/06	0	0.00	9	41.30	40.80	-9	9,901	-0.09%
2020/11/05	9	41.01	0	0.00	41.00	9	9,856	0.09%
2020/11/04	2	40.20	0	0.00	40.30	2	9,819	0.02%
2020/11/03	2	39.90	0	0.00	40.50	2	9,778	0.02%
2020/11/02	0	0.00	10	38.70	38.95	-10	9,719	-0.10%
2020/10/30	4	41.81	2	40.10	40.10	2	9,624	0.02%
2020/10/29	19	41.10	0	0.00	41.00	19	9,536	0.20%
2020/10/28	9	42.65	12	42.46	42.20	-3	9,447	-0.03%
2020/10/27	0	0.00	7	42.30	42.30	-7	9,165	-0.08%
2020/10/26	14	41.04	15	40.94	40.95	-1	9,050	-0.01%
2020/10/23	2	41.05	2	41.90	41.20	0	8,939	0.00%
2020/10/22	2	41.60	0	0.00	41.50	2	8,835	0.02%
2020/10/21	4	42.85	5	43.12	42.55	-1	8,719	-0.01%
2020/10/20	3	43.00	3	43.00	42.30	0	8,530	0.00%
2020/10/19	32	42.70	21	42.84	43.20	11	8,423	0.13%
2020/10/16	81	45.14	37	46.13	41.40	44	8,114	0.54%
2020/10/15	3	44.15	8	43.64	43.65	-5	7,442	-0.07%
2020/10/14	5	44.37	3	43.78	43.70	2	7,267	0.03%
2020/10/13	2	43.23	2	44.05	44.05	0	7,006	0.00%
2020/10/12	54	42.81	13	43.35	43.00	41	6,678	0.61%
2020/10/08	253	39.68	247	40.02	41.20	6	6,058	0.10%	大買/大賣/
2020/10/07	7	38.29	9	38.45	39.35	-2	5,172	-0.04%
2020/10/06	0	0.00	3	35.40	35.80	-3	4,764	-0.06%
2020/10/05	5	34.66	9	35.01	35.30	-4	4,679	-0.09%
2020/09/30	0	0.00	5	33.15	33.50	-5	4,562	-0.11%
2020/09/29	5	33.04	0	0.00	32.55	5	4,516	0.11%
2020/09/28	0	0.00	12	34.41	34.30	-12	4,508	-0.27%
2020/09/25	8	34.14	29	33.49	34.60	-21	4,452	-0.47%
2020/09/24	13	36.63	1	36.35	36.30	12	4,221	0.28%
2020/09/23	1	36.85	2	36.90	36.25	-1	3,918	-0.03%
2020/09/22	143	35.73	75.5	36.15	37.10	67.5	3,531	1.91%	大買/
2020/09/21	16	33.69	47	34.17	35.35	-31	2,783	-1.11%
2020/09/18	2	32.15	20.9	30.98	32.15	-18.9	2,251	-0.84%
2020/09/17	1	28.65	3	29.20	29.25	-2	1,935	-0.10%
2020/09/03	2	30.20	0	0.00	29.95	2	1,944	0.10%
2020/09/02	0	0.00	2	30.70	30.75	-2	2,006	-0.10%
2020/09/01	10	29.60	0	0.00	29.90	10	2,010	0.50%
2020/08/31	2	30.00	2	29.60	29.30	0	1,989	0.00%
2020/08/28	2	30.10	0	0.00	30.00	2	1,961	0.10%
2020/08/27	14	30.79	0	0.00	30.95	14	1,923	0.73%
2020/08/26	2	30.53	6	30.87	31.45	-4	1,811	-0.22%
2020/08/25	4	29.11	1	29.40	29.20	3	1,644	0.18%
2020/08/24	2	29.67	2	29.80	29.80	0	1,579	0.00%
2020/08/20	2	26.35	1	28.05	26.50	1	1,416	0.07%
2020/08/18	2	28.85	0	0.00	28.70	2	1,388	0.14%
2020/08/14	2	30.50	4.4	30.00	29.90	-2.4	1,341	-0.18%
2020/08/13	0	0.00	2	29.30	29.45	-2	1,194	-0.17%
2020/08/07	0	0.00	2	28.85	28.80	-2	1,139	-0.18%
2020/07/30	2	26.90	5	27.05	27.15	-3	1,145	-0.26%
2020/07/28	5	26.05	0	0.00	25.70	5	1,154	0.43%
2020/07/23	0	0.00	2	28.70	28.35	-2	1,139	-0.18%
2020/07/21	2	27.80	0	0.00	27.80	2	1,118	0.18%
2020/07/17	2	26.95	0	0.00	27.15	2	1,115	0.18%
2020/07/08	0	0.00	2	29.60	29.65	-2	1,060	-0.19%
2020/07/07	2	31.80	1	30.15	29.55	1	1,044	0.10%
2020/07/06	0	0.00	3	30.38	30.60	-3	943	-0.32%
2020/06/30	1	27.95	0	0.00	28.25	1	826	0.12%
2020/06/24	0	0.00	3	28.90	29.05	-3	774	-0.39%
2020/06/18	0	0.00	1	27.35	27.55	-1	693	-0.14%
2020/06/15	2	27.30	0	0.00	26.45	2	675	0.30%
2020/06/10	2	28.20	0	0.00	28.20	2	651	0.31%
2020/06/09	1	29.90	4	29.35	28.75	-3	650	-0.46%
2020/06/08	0	0.00	2	28.55	29.05	-2	558	-0.36%
2020/06/05	0	0.00	2	26.15	26.45	-2	509	-0.39%
2020/06/02	0	0.00	1	25.55	25.15	-1	484	-0.21%
2020/05/26	1	25.35	0	0.00	25.25	1	479	0.21%
2020/05/25	2	24.50	0	0.00	25.65	2	469	0.43%
2020/05/21	2	25.75	0	0.00	25.35	2	460	0.43%
2020/05/12	0	0.00	2	25.65	25.50	-2	446	-0.45%
2020/05/11	0	0.00	8	25.58	25.45	-8	445	-1.79%
2020/05/08	2	25.20	0	0.00	25.40	2	441	0.45%
2020/05/07	0	0.00	1	24.95	25.70	-1	435	-0.23%
2020/05/06	4	24.43	0	0.00	24.35	4	413	0.97%
2020/05/05	2	24.30	4	24.50	24.60	-2	410	-0.49%
2020/05/04	1	23.30	4	23.23	23.45	-3	401	-0.75%
2020/04/30	2	22.90	2	23.20	23.30	0	400	0.00%
2020/04/23	2	22.20	0	0.00	21.80	2	419	0.48%
2020/04/17	2	22.10	0	0.00	21.75	2	404	0.49%
2020/04/15	2	21.40	0	0.00	21.45	2	394	0.51%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/09	0	0.00	2	20.10	20.20	-2	400	-0.50%
2020/03/25	2	17.60	0	0.00	17.65	2	434	0.46%
2020/02/25	0	26.50	0	0.00	26.30	0	805	0.00%
2020/02/20	1	27.75	0	0.00	27.15	1	800	0.12%
2020/02/17	1	26.45	1	26.15	26.05	0	774	0.00%
2020/02/05	1	25.45	1	25.40	25.40	0	778	0.00%
2020/02/04	1	24.95	0	0.00	25.10	1	782	0.13%
2020/02/03	0	0.00	5	23.97	24.00	-5	784	-0.64%
2020/01/31	0	0.00	2	25.05	25.70	-2	788	-0.25%
2020/01/17	2	28.65	0	0.00	28.45	2	894	0.22%
2019/12/31	0	0.00	1	30.00	30.10	-1	976	-0.10%
2019/12/30	0	0.00	1	30.10	30.05	-1	974	-0.10%
2019/12/20	0	0.00	1	30.40	30.25	-1	948	-0.11%
2019/12/18	1	30.60	0	0.00	30.05	1	941	0.11%
2019/12/16	1	30.30	0	0.00	30.50	1	867	0.12%
2019/12/10	2	29.20	3	29.40	29.70	-1	786	-0.13%
2019/12/09	10	29.45	1	29.70	29.20	9	685	1.31%
2019/12/06	1	29.70	10	29.46	30.15	-9	607	-1.48%
2019/11/27	0	0.00	50	27.64	27.60	-50	572	-8.73%
2019/11/06	5	29.37	2	29.05	29.10	3	695	0.43%
2019/10/30	10	30.10	10	29.90	29.80	0	686	0.00%
2019/10/28	1	30.35	9	31.24	30.60	-8	667	-1.20%
2019/10/25	10	29.63	3	30.37	30.50	7	613	1.14%
2019/10/23	1	29.15	6	29.16	29.25	-5	566	-0.88%
2019/10/21	0	0.00	1	28.60	28.60	-1	568	-0.18%
2019/10/17	3	28.25	2	28.25	28.25	1	577	0.17%
2019/10/16	0	0.00	3	28.20	28.20	-3	587	-0.51%
2019/10/07	2	28.35	0	0.00	28.00	2	626	0.32%
2019/10/04	0	0.00	1	28.10	28.00	-1	627	-0.16%
2019/10/02	3	28.00	0	0.00	27.75	3	633	0.47%
2019/09/27	5	27.40	0	0.00	27.15	5	629	0.79%
2019/09/24	0	0.00	0.1	28.85	28.90	-0.1	630	-0.01%
2019/09/19	1	29.45	0	0.00	29.20	1	610	0.16%
2019/09/09	1	29.55	0	0.00	28.95	1	574	0.17%
2019/09/02	15	28.95	0	0.00	29.10	15	563	2.66%
2019/08/28	38	29.04	0	0.00	28.80	38	554	6.85%
2019/08/27	0	0.00	1	28.80	28.80	-1	541	-0.18%
2019/07/26	0	0.00	1	29.15	29.15	-1	456	-0.22%
2019/07/25	0	0.00	1	29.50	29.40	-1	480	-0.21%
2019/07/24	1	29.95	1	29.60	29.50	0	472	0.00%
2019/07/22	1	29.00	0	0.00	28.90	1	435	0.23%
2019/07/18	0	0.00	1	29.15	29.05	-1	428	-0.23%
2019/07/17	2	29.18	2	29.28	29.25	0	421	0.00%
2019/07/16	3	29.03	1	29.25	29.80	2	396	0.51%
2019/07/10	0	0.00	1	27.05	26.80	-1	448	-0.22%
2019/07/08	1	27.45	0	0.00	27.15	1	452	0.22%
2019/07/03	1	26.80	0	0.00	26.70	1	451	0.22%
2019/04/29	0	0.00	3	28.67	28.35	-3	726	-0.41%
2019/04/22	0	0.00	2	30.25	30.10	-2	833	-0.24%
2019/04/18	3	31.30	0	0.00	30.20	3	835	0.36%
2019/04/17	3	31.75	0	0.00	31.30	3	832	0.36%
2019/04/09	2	30.30	0	0.00	30.10	2	800	0.25%
2019/04/08	0	0.00	2	30.15	30.25	-2	802	-0.25%
2019/04/03	2	29.65	1	29.70	29.70	1	810	0.12%
2019/03/20	0	0.00	0.1	29.85	29.80	-0.1	990	-0.01%
2019/03/18	0	0.00	1	29.90	29.95	-1	1,097	-0.09%
2019/03/15	1	30.75	0	0.00	30.50	1	1,101	0.09%
2019/02/26	1	32.55	0	0.00	32.25	1	1,536	0.07%
2019/02/19	2	33.75	1	33.25	33.25	1	1,593	0.06%
2019/02/18	0	0.00	1	33.00	33.25	-1	1,597	-0.06%
2019/02/14	0	0.00	1	33.45	32.95	-1	1,575	-0.06%
2019/01/25	0	0.00	1	30.85	30.95	-1	1,537	-0.07%
2019/01/22	1	31.00	1	30.85	30.65	0	1,554	0.00%
2019/01/21	1	31.15	0	0.00	31.00	1	1,553	0.06%
2019/01/18	0	0.00	3	31.87	31.10	-3	1,541	-0.19%
2019/01/16	1	30.70	0	0.00	30.70	1	1,499	0.07%
2018/12/28	1	30.40	0	0.00	30.95	1	1,520	0.07%
2018/12/22	1	30.00	1	29.80	30.00	0	1,557	0.00%
2018/12/21	2	29.65	1	29.55	30.25	1	1,574	0.06%
2018/12/19	2	31.55	0	0.00	30.90	2	1,633	0.12%
2018/12/18	3	32.13	1	31.65	31.65	2	1,701	0.12%
2018/12/17	1	32.95	0	0.00	32.85	1	1,690	0.06%
2018/12/14	1	33.75	1	33.10	33.10	0	1,685	0.00%
2018/12/13	1	34.70	2	34.80	34.05	-1	1,671	-0.06%
2018/12/12	1	34.60	1	34.75	34.75	0	1,598	0.00%
2018/12/11	0	0.00	3	31.60	31.60	-3	1,497	-0.20%
2018/12/07	1	31.90	1	32.30	31.95	0	1,514	0.00%
2018/12/06	1	31.15	1	33.40	31.00	0	1,502	0.00%
2018/12/05	6	33.72	6	34.03	33.65	0	1,477	0.00%
2018/12/04	0	0.00	10	33.53	32.80	-10	1,404	-0.71%
2018/12/03	2	33.55	0	0.00	33.40	2	1,405	0.14%
2018/11/29	5	31.64	0	0.00	31.60	5	1,357	0.37%
2018/11/28	8	32.54	3	32.40	32.40	5	1,331	0.38%
2018/11/22	1	31.50	1	31.50	29.60	0	1,286	0.00%
2018/11/21	1	29.30	2	30.28	30.60	-1	1,252	-0.08%
2018/11/20	1	30.05	0	0.00	29.30	1	1,267	0.08%
2018/11/16	1	29.20	1	29.00	29.00	0	1,281	0.00%
2018/11/15	1	29.60	0	0.00	29.15	1	1,293	0.08%
2018/11/08	0	0.00	1	29.80	29.30	-1	1,407	-0.07%
2018/11/05	0	0.00	1	30.05	30.50	-1	1,550	-0.06%
2018/11/02	0	0.00	1	30.90	29.90	-1	1,565	-0.06%
2018/11/01	1	29.80	0	0.00	29.65	1	1,568	0.06%
2018/10/31	1	28.70	0	0.00	28.70	1	1,633	0.06%
2018/10/24	1	30.30	0	0.00	29.50	1	1,787	0.06%
2018/10/22	0	0.00	1	31.20	31.20	-1	1,887	-0.05%
2018/10/19	1	30.10	0	0.00	30.45	1	2,012	0.05%
2018/10/18	0	0.00	1	31.50	31.20	-1	2,077	-0.05%
2018/10/15	1	31.00	3	30.82	30.45	-2	2,398	-0.08%
2018/10/12	1	29.70	2	30.30	30.10	-1	2,461	-0.04%
2018/10/05	0	0.00	3	34.20	33.40	-3	3,160	-0.09%
2018/10/04	1	37.20	1	37.10	37.10	0	3,165	0.00%
2018/10/01	1	39.20	0	0.00	39.70	1	3,370	0.03%
2018/09/28	0	0.00	3	39.30	39.30	-3	3,492	-0.09%
2018/09/27	1	40.80	2	39.78	39.05	-1	3,610	-0.03%
2018/09/26	1	40.30	0	0.00	39.60	1	3,666	0.03%
2018/09/25	2	39.85	2	41.40	41.50	0	3,821	0.00%
2018/09/19	0	0.00	1	37.30	37.20	-1	3,941	-0.03%
2018/09/18	1	38.05	0	0.00	37.20	1	4,009	0.02%
2018/09/13	0	0.00	1	38.20	37.85	-1	4,110	-0.02%
2018/09/12	1	36.95	1	37.25	37.25	0	4,137	0.00%
2018/09/10	1	36.50	0	0.00	36.25	1	4,208	0.02%
2018/09/07	0	0.00	13	39.05	38.60	-13	4,273	-0.30%
2018/09/05	0	0.00	2	41.60	41.25	-2	5,043	-0.04%
2018/09/04	1	41.40	0	0.00	42.00	1	5,423	0.02%
2018/09/03	1	42.50	6	41.95	41.35	-5	5,702	-0.09%
2018/08/31	0	0.00	8	44.03	44.05	-8	6,041	-0.13%
2018/08/29	1	43.95	2	43.58	42.95	-1	6,248	-0.02%
2018/08/28	1	42.50	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	2	42.30	43.90	-2	6,284	-0.03%
2018/08/24	2	40.35	0	0.00	40.70	2	6,352	0.03%
2018/08/23	0	0.00	3	41.87	41.75	-3	6,603	-0.05%
2018/08/22	2	42.50	0	0.00	42.00	2	6,918	0.03%
2018/08/21	0	0.00	41	42.51	43.30	-41	7,130	-0.58%
2018/08/20	0	0.00	5	42.25	42.30	-5	7,321	-0.07%
2018/08/17	17	44.41	0	0.00	42.60	17	7,522	0.23%
2018/08/16	0	0.00	8	41.50	42.40	-8	7,599	-0.11%
2018/08/10	5	44.78	2	45.28	43.55	3	7,510	0.04%
2018/08/08	0	0.00	2	47.13	46.65	-2	7,409	-0.03%
2018/08/07	2	48.23	0	0.00	47.60	2	7,390	0.03%
2018/08/06	1	47.00	0	0.00	47.20	1	7,315	0.01%
2018/08/03	1	46.75	0	0.00	46.80	1	7,306	0.01%
2018/08/02	1	47.80	0	0.00	46.00	1	7,270	0.01%
2018/07/31	2	47.50	0	0.00	47.55	2	7,208	0.03%
2018/07/30	1	49.90	2	47.85	48.40	-1	7,157	-0.01%
2018/07/27	25	50.49	10	50.71	50.40	15	7,101	0.21%
2018/07/26	17	50.58	8	50.44	50.10	9	7,045	0.13%
2018/07/25	4	49.13	13	49.92	50.50	-9	6,913	-0.13%
2018/07/24	27	51.06	9	50.94	50.50	18	6,842	0.26%
2018/07/20	1	49.20	2	48.70	46.90	-1	6,582	-0.02%
2018/07/18	4	50.23	2	48.00	48.90	2	6,452	0.03%
2018/07/17	6	54.00	0	0.00	50.40	6	6,275	0.10%
2018/07/16	1	52.70	15	53.65	55.50	-14	5,936	-0.24%
2018/07/13	1	50.30	1	50.50	50.50	0	5,845	0.00%
2018/07/12	5	49.25	3	50.07	50.20	2	5,792	0.03%
2018/07/11	4	49.73	2	48.80	48.90	2	5,753	0.03%
2018/07/10	4	48.68	2	49.00	49.85	2	5,666	0.04%
2018/07/09	7	49.16	4	48.23	47.80	3	5,599	0.05%
2018/07/06	1	48.40	0	0.00	48.50	1	5,498	0.02%
2018/07/05	1	47.15	6	48.50	47.00	-5	5,368	-0.09%
2018/07/04	13	52.99	5	52.20	51.00	8	5,239	0.15%
2018/07/03	8	54.28	18	54.22	53.00	-10	5,140	-0.19%
2018/07/02	4	52.00	3	52.67	52.00	1	4,934	0.02%
2018/06/29	4	52.60	1	54.30	53.70	3	4,820	0.06%
2018/06/28	4	49.60	5	51.32	52.40	-1	4,759	-0.02%
2018/06/27	7	50.73	3	50.40	49.60	4	4,706	0.08%
2018/06/26	4	47.43	5	47.80	49.00	-1	4,633	-0.02%
2018/06/25	1	48.00	0	0.00	46.75	1	4,586	0.02%
2018/06/22	7	51.24	0	0.00	50.00	7	4,543	0.15%
2018/06/21	1	51.50	2	55.00	54.80	-1	4,510	-0.02%
2018/06/20	0	0.00	0.4	52.50	52.50	-0.4	4,481	-0.01%
2018/06/19	3	54.00	0	0.00	53.20	3	4,440	0.07%
2018/06/15	6	56.70	2	57.20	57.50	4	4,426	0.09%
2018/06/14	34	58.86	2	58.80	60.20	32	4,339	0.74%
2018/06/13	5	57.92	9	58.72	55.50	-4	3,971	-0.10%
2018/06/12	5	55.48	5.9	54.67	56.50	-0.9	3,542	-0.03%
2018/06/11	22	49.86	22	51.06	51.40	0	3,159	0.00%
2018/06/08	2	45.70	2	46.00	46.80	0	2,873	0.00%
2018/06/07	6	41.71	32	40.72	42.55	-26	2,515	-1.03%
2018/06/06	4	38.85	4	39.00	38.70	0	2,331	0.00%
2018/06/05	16	37.92	4	37.68	38.05	12	2,288	0.52%
2018/06/04	0	0.00	7	39.83	39.20	-7	2,223	-0.31%
2018/06/01	7	39.39	0	0.00	38.80	7	2,159	0.32%
2018/05/31	13	40.10	12	42.50	39.05	1	2,106	0.05%
2018/05/30	4	39.18	4	38.06	40.00	0	1,838	0.00%
2018/05/29	4	38.56	7	38.28	36.80	-3	1,516	-0.20%
2018/05/28	17	36.28	0	0.00	36.50	17	1,287	1.32%
2018/05/25	4	33.43	5	33.97	34.00	-1	1,087	-0.09%
2018/05/24	0	0.00	7	31.36	32.20	-7	863	-0.81%
2018/05/23	0	0.00	5	28.79	29.30	-5	716	-0.70%
2018/05/18	5	27.75	0	0.00	27.25	5	687	0.73%
2018/05/11	5	28.40	1	27.75	27.20	4	720	0.56%
2018/05/03	1	26.20	0	0.00	25.95	1	927	0.11%
2018/04/26	2	26.10	0	0.00	25.80	2	1,189	0.17%
2018/04/23	0	0.00	6	28.40	28.30	-6	1,221	-0.49%
2018/04/20	1	28.80	0	0.00	29.00	1	1,225	0.08%
2018/04/13	0	0.00	0	26.85	26.95	0	1,163	0.00%
2018/03/23	4	27.00	0	0.00	26.90	4	1,619	0.25%
2018/03/22	1	28.40	0	0.00	28.20	1	1,610	0.06%
2018/03/21	3	29.50	0	0.00	28.80	3	1,605	0.19%
2018/03/20	1	27.80	0	0.00	27.90	1	1,569	0.06%
2018/03/15	0	0.00	1	28.70	28.20	-1	1,635	-0.06%
2018/03/14	1	28.50	0	0.00	28.50	1	1,690	0.06%
2018/02/02	0	0.00	0.1	31.80	32.00	-0.1	2,516	0.00%
2018/01/29	0	0.00	13	33.10	33.25	-13	2,665	-0.49%
2018/01/26	0	0.00	1	32.85	32.00	-1	2,697	-0.04%
2018/01/25	0	0.00	2	32.65	31.70	-2	2,758	-0.07%
2018/01/24	0	0.00	10	31.48	32.50	-10	3,091	-0.32%
2018/01/23	4	33.55	4	33.85	32.55	0	3,231	0.00%
2018/01/18	10	32.23	0	0.00	31.70	10	3,570	0.28%
2018/01/15	1	32.30	0	0.00	32.30	1	3,810	0.03%
2018/01/12	0	0.00	2	31.50	31.70	-2	3,844	-0.05%
2018/01/11	2	31.00	0	0.00	30.85	2	3,979	0.05%
2018/01/05	10	32.05	11	32.73	32.35	-1	3,938	-0.03%
2018/01/03	5	32.72	1	33.10	32.40	4	3,883	0.10%
2018/01/02	4	32.93	3	32.55	32.50	1	3,851	0.03%