富鼎 (8261)-國票券商分點個股進出

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
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股▼1.79%
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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/26	0	0.00	0	81.50	79.90	0	664	0.00%
2024/04/25	0	0.00	6.7	79.71	79.50	-6.7	672	-1.00%
2024/04/24	0	79.80	0	80.40	80.60	0	672	-0.01%
2024/04/23	0	78.70	0	0.00	79.30	0	686	0.01%
2024/04/22	0	79.40	0.8	78.53	78.30	-0.8	700	-0.11%
2024/04/19	0	0.00	11.1	81.01	79.90	-11.1	698	-1.59%
2024/04/18	0	82.60	0.6	83.00	82.00	-0.6	689	-0.08%
2024/04/17	0	83.30	0	0.00	83.50	0	689	0.00%
2024/04/16	0	0.00	10.1	82.89	82.00	-10.1	691	-1.46%
2024/04/12	1	86.00	0.1	86.37	85.60	0.9	686	0.14%
2024/04/11	0.1	87.14	0	87.20	86.70	0.1	686	0.01%
2024/04/10	0	87.20	0.7	87.30	86.50	-0.7	688	-0.10%
2024/04/09	0.7	86.89	0	86.90	86.20	0.6	696	0.09%
2024/04/08	0	87.00	0	0.00	87.10	0	696	0.00%
2024/04/02	6	89.75	3.2	89.86	89.00	2.8	711	0.39%
2024/04/01	3.2	88.17	0	0.00	88.90	3.2	691	0.47%
2024/03/29	2	87.45	0	88.50	87.00	2	681	0.29%
2024/03/28	8	85.89	11	89.06	88.50	-3	670	-0.45%
2024/03/27	0	0.00	0.3	84.60	84.60	-0.3	624	-0.04%
2024/03/26	0	85.00	8.9	84.35	83.90	-8.9	635	-1.40%
2024/03/25	5.3	85.43	0.2	85.73	85.20	5.2	645	0.80%
2024/03/22	7	85.00	0	84.92	85.30	7	664	1.05%
2024/03/21	2	84.00	3.8	84.10	84.00	-1.8	678	-0.26%
2024/03/20	0	84.60	0.5	84.70	84.20	-0.5	695	-0.07%
2024/03/19	0	0.00	4.3	84.61	84.60	-4.3	712	-0.61%
2024/03/18	0.3	85.60	0	86.00	84.90	0.3	724	0.04%
2024/03/15	0	84.70	1.7	84.10	84.20	-1.7	771	-0.22%
2024/03/14	0	84.00	0.7	84.86	84.60	-0.7	812	-0.08%
2024/03/13	0	85.20	4.5	85.07	84.60	-4.5	862	-0.52%
2024/03/12	0	0.00	0	85.80	86.50	0	885	0.00%
2024/03/11	0	0.00	0	85.60	85.00	0	902	0.00%
2024/03/08	0	85.00	6.6	84.27	84.30	-6.6	927	-0.72%
2024/03/07	0	0.00	3.6	84.77	84.50	-3.6	949	-0.38%
2024/03/06	3	86.60	10.6	87.00	86.40	-7.6	986	-0.77%
2024/03/05	0	0.00	0.3	87.90	87.50	-0.3	1,128	-0.03%
2024/03/04	0	0.00	1.7	87.69	87.30	-1.7	1,211	-0.14%
2024/03/01	1	87.90	0.2	88.30	88.30	0.8	1,274	0.07%
2024/02/29	1	87.50	1.1	87.92	87.60	-0.1	1,319	-0.01%
2024/02/27	0	0.00	4.4	87.69	88.00	-4.4	1,356	-0.33%
2024/02/26	0	0.00	1	88.20	88.60	-1	1,554	-0.06%
2024/02/23	1.5	88.27	1.6	88.49	87.80	-0.1	1,682	-0.01%
2024/02/22	0	0.00	1.2	89.65	89.10	-1.2	1,752	-0.07%
2024/02/21	0	89.60	0.2	90.10	89.80	-0.2	1,918	-0.01%
2024/02/20	1	89.80	0.7	90.28	89.60	0.3	1,931	0.02%
2024/02/19	0.1	91.40	0	91.30	91.00	0.1	1,952	0.00%
2024/02/16	0	0.00	0	90.80	90.80	0	2,006	0.00%
2024/02/15	47	89.14	0	0.00	89.40	47	1,985	2.37%
2024/01/29	0	0.00	0	90.90	90.20	0	1,990	0.00%
2024/01/26	1	89.50	1	90.50	90.50	0	1,986	0.00%
2024/01/22	1	89.40	1	89.10	89.60	0	1,978	0.00%
2024/01/19	0.4	87.70	0	0.00	87.80	0.4	1,985	0.02%
2024/01/17	0	0.00	0	90.30	88.80	0	1,990	0.00%
2024/01/16	2	89.80	1	89.70	90.10	1	1,978	0.05%
2024/01/15	0	0.00	1	91.80	91.50	-1	1,969	-0.05%
2024/01/12	1	91.30	0.6	91.68	90.70	0.4	1,978	0.02%
2024/01/11	0.6	91.55	0	91.70	91.70	0.6	1,994	0.03%
2024/01/10	1.1	91.22	0	0.00	91.20	1.1	2,054	0.05%
2024/01/09	0	0.00	2.2	92.30	91.70	-2.2	2,126	-0.10%
2024/01/08	0.2	94.32	0.2	94.69	92.50	0	2,132	0.00%
2024/01/05	0.2	93.00	1	93.40	93.00	-0.8	2,151	-0.04%
2024/01/04	13	93.49	4.2	94.08	92.10	8.8	2,161	0.41%
2024/01/03	0	0.00	5.8	95.24	94.30	-5.8	2,152	-0.27%
2024/01/02	0	97.60	0	0.00	96.50	0	2,139	0.00%
2023/12/29	0	0.00	0.3	97.10	97.60	-0.3	2,131	-0.02%
2023/12/28	0	0.00	0.2	98.14	97.20	-0.2	2,122	-0.01%
2023/12/27	10	97.40	3.3	97.65	97.40	6.7	2,108	0.32%
2023/12/26	12	97.48	3	97.76	97.40	9.1	2,103	0.43%
2023/12/25	1	96.80	3.7	96.90	96.50	-2.7	2,102	-0.13%
2023/12/22	0	0.00	0.1	97.55	97.20	-0.1	2,097	-0.01%
2023/12/21	3	96.73	8.6	97.03	96.30	-5.6	2,093	-0.27%
2023/12/20	0.2	98.38	2.6	98.14	97.50	-2.5	2,081	-0.12%
2023/12/19	1.1	96.98	18	97.19	97.90	-16.8	2,067	-0.81%
2023/12/18	0.4	99.70	7.7	99.25	98.40	-7.3	2,050	-0.36%
2023/12/15	0	0.00	7.9	101.45	100.00	-7.9	2,035	-0.39%
2023/12/14	0	0.00	12.7	102.03	102.50	-12.7	2,023	-0.63%
2023/12/13	0	0.00	19	102.39	101.50	-19	2,011	-0.94%
2023/12/12	27.7	101.57	33.2	102.34	101.50	-5.5	2,004	-0.27%
2023/12/11	111.6	102.08	0	101.50	102.00	111.6	1,969	5.67%	大買/鉅額交易
2023/12/08	2.1	99.98	3.8	100.01	100.00	-1.7	1,934	-0.09%
2023/12/07	0	0.00	2.8	101.78	101.00	-2.8	1,888	-0.15%
2023/12/06	2	101.00	2.7	102.01	102.00	-0.7	1,872	-0.04%
2023/12/05	0.2	101.50	0.1	101.50	101.00	0.1	1,864	0.01%
2023/12/04	0.2	103.00	0	0.00	102.50	0.2	1,912	0.01%
2023/12/01	15	103.50	16.5	103.60	103.50	-1.5	1,899	-0.08%
2023/11/30	5.5	106.59	45.1	106.72	105.50	-39.6	1,871	-2.12%
2023/11/29	42.1	102.50	13.4	102.60	103.00	28.7	1,728	1.66%
2023/11/28	1.2	99.22	1	99.41	101.00	0.1	1,654	0.01%
2023/11/27	2.2	97.89	2.1	97.90	96.00	0.2	1,586	0.01%
2023/11/24	1.8	96.98	2.4	96.81	98.70	-0.6	1,543	-0.04%
2023/11/22	3.2	98.35	0.1	97.20	98.20	3.1	1,309	0.24%
2023/11/21	0.7	95.56	4.4	96.46	94.60	-3.8	1,184	-0.32%
2023/11/20	6.8	96.65	3	94.90	96.90	3.8	1,115	0.34%
2023/11/17	0	0.00	0	90.45	90.00	0	955	0.00%
2023/11/16	0	89.45	0.4	88.81	89.40	-0.4	948	-0.04%
2023/11/15	1.4	87.00	11.3	90.20	89.00	-9.9	927	-1.07%
2023/11/14	0.3	84.46	0.2	84.41	84.70	0.1	870	0.02%
2023/11/13	0.2	85.00	0	84.96	83.90	0.2	878	0.02%
2023/11/10	0	85.60	0	86.00	85.00	0	876	0.00%
2023/11/09	0	87.00	0	87.60	86.50	0	879	0.00%
2023/11/08	0	87.50	0	87.00	87.40	0	886	0.00%
2023/11/07	0	0.00	0	86.25	86.40	0	887	0.00%
2023/11/06	0	87.00	0	86.97	86.70	0	888	0.00%
2023/11/03	0	85.30	0	84.90	86.10	0	880	0.00%
2023/11/02	0	85.10	0	85.10	84.60	0	876	0.00%
2023/11/01	0	84.30	0	84.42	83.70	0	875	0.00%
2023/10/31	0	84.05	0	83.98	83.00	0	877	0.00%
2023/10/30	0	0.00	0.5	86.00	85.20	-0.5	872	-0.06%
2023/10/27	0.5	87.83	0	87.40	86.10	0.5	868	0.06%
2023/10/26	0	86.40	0	0.00	85.50	0	861	0.00%
2023/10/24	0	0.00	0	86.40	85.60	0	859	0.00%
2023/10/23	0	0.00	0	87.30	85.60	0	860	0.00%
2023/10/20	0	0.00	0	87.90	86.90	0	861	0.00%
2023/10/19	1	88.89	5	88.30	88.00	-4	858	-0.47%
2023/10/18	5	87.60	0.2	90.39	89.40	4.8	854	0.56%
2023/10/17	4.3	89.84	1	87.30	89.40	3.3	793	0.41%
2023/10/16	0	0.00	0.2	86.10	84.20	-0.2	720	-0.03%
2023/10/13	3.2	87.61	0.3	87.22	87.20	2.9	716	0.41%
2023/10/12	1.3	86.57	1	87.48	87.50	0.3	695	0.04%
2023/10/11	0	84.00	1	84.50	84.00	-1	687	-0.14%
2023/10/06	0	83.80	0	0.00	84.20	0	696	0.00%
2023/10/03	0	0.00	0.1	84.70	84.00	-0.1	737	-0.01%
2023/10/02	1.2	84.09	0	0.00	84.30	1.2	756	0.16%
2023/09/28	0	0.00	0	83.48	82.60	0	762	0.00%
2023/09/27	0	0.00	0	83.62	82.80	0	770	0.00%
2023/09/25	0	0.00	0	84.70	85.00	0	806	0.00%
2023/09/22	0	84.00	0	83.10	84.40	0	812	0.00%
2023/09/21	0	84.20	0	0.00	83.50	0	814	0.00%
2023/09/20	0	0.00	0	86.20	84.90	0	812	0.00%
2023/09/19	0	87.00	3	86.01	86.00	-3	814	-0.37%
2023/09/18	0	87.70	0	0.00	88.10	0	810	0.00%
2023/09/15	0	0.00	0	87.20	87.30	0	809	0.00%
2023/09/14	4.2	87.62	3	88.00	87.40	1.2	807	0.14%
2023/09/13	3	86.77	12	87.17	86.80	-9	801	-1.12%
2023/09/11	14	86.49	2	87.00	85.30	12	804	1.49%
2023/09/08	0	0.00	0	87.02	87.50	0	809	0.00%
2023/09/07	0	88.82	0	0.00	88.00	0	814	0.00%
2023/09/06	0	0.00	0.1	84.60	84.40	-0.1	747	-0.01%
2023/09/05	0	0.00	2	85.00	85.70	-2	737	-0.27%
2023/09/04	0	0.00	0.2	82.62	82.50	-0.2	725	-0.03%
2023/09/01	0.2	82.53	0	0.00	83.10	0.2	743	0.03%
2023/08/30	0	0.00	1	82.05	82.40	-1	773	-0.13%
2023/08/29	1	80.91	0	0.00	81.70	1	777	0.13%
2023/08/28	0	0.00	1.3	81.14	80.40	-1.3	810	-0.16%
2023/08/25	1.3	81.77	0.4	80.90	81.80	0.8	811	0.10%
2023/08/24	0.4	82.70	0.5	82.41	81.40	-0.1	812	-0.01%
2023/08/23	2.5	81.48	0.4	81.89	81.80	2.2	813	0.27%
2023/08/22	0.4	82.70	0.1	82.59	81.20	0.2	810	0.03%
2023/08/21	0.1	82.40	0	0.00	82.70	0.1	807	0.01%
2023/08/18	0	0.00	0.3	85.00	83.80	-0.3	805	-0.04%
2023/08/17	10.3	85.39	0	0.00	85.50	10.3	805	1.28%
2023/08/16	0	0.00	1.1	84.49	84.60	-1.1	810	-0.13%
2023/08/15	0.1	85.10	0	0.00	85.50	0.1	920	0.01%
2023/08/14	0	86.50	2	84.10	84.30	-2	938	-0.21%
2023/08/11	1	90.10	5	88.10	88.00	-4	930	-0.43%
2023/08/10	1	90.10	4	90.00	89.70	-3	927	-0.32%
2023/08/08	1	93.50	0.1	93.80	93.10	0.9	937	0.10%
2023/08/07	0.1	94.20	0.2	94.14	93.90	-0.1	944	-0.01%
2023/08/04	0.2	92.30	0.5	91.79	94.70	-0.4	949	-0.04%
2023/08/02	0.5	93.89	0	0.00	91.90	0.5	952	0.05%
2023/07/31	0	95.50	0.2	96.52	94.40	-0.2	954	-0.03%
2023/07/28	1.2	95.72	0	0.00	96.30	1.2	957	0.13%
2023/07/26	0	0.00	0.7	94.54	92.60	-0.7	956	-0.07%
2023/07/25	0.7	93.80	0	0.00	93.80	0.7	959	0.07%
2023/07/21	0	0.00	1	93.70	94.00	-1	963	-0.10%
2023/07/18	1	97.90	1.5	97.83	97.10	-0.5	1,007	-0.05%
2023/07/17	0.5	98.10	0	0.00	97.70	0.5	1,024	0.05%
2023/07/12	0	98.40	1	98.50	98.80	-1	1,143	-0.09%
2023/07/10	1	96.01	0	0.00	95.90	1	1,224	0.08%
2023/07/07	1	98.60	0	0.00	98.90	1	1,259	0.08%
2023/07/06	3	100.50	0	0.00	100.00	3	1,393	0.22%
2023/07/05	10	101.50	0	0.00	101.00	10	1,420	0.70%
2023/07/04	0	103.00	20	101.50	102.00	-20	1,414	-1.41%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/29	3	105.50	0	0.00	105.50	3	1,390	0.22%
2023/06/27	0.2	106.00	0	0.00	105.50	0.2	1,421	0.01%
2023/06/26	2	106.00	0	0.00	106.00	2	1,425	0.14%
2023/06/21	0	0.00	0	106.50	107.00	0	1,428	0.00%
2023/06/19	1	105.00	0	0.00	105.00	1	1,438	0.07%
2023/06/16	0	0.00	2	107.00	107.00	-2	1,432	-0.14%
2023/06/15	1	108.00	0.2	108.50	108.00	0.8	1,447	0.06%
2023/06/14	1	110.00	0	0.00	109.00	1	1,455	0.07%
2023/06/12	0	0.00	0	108.50	108.50	0	1,447	0.00%
2023/06/07	0	0.00	0.1	108.50	108.00	-0.1	1,475	-0.01%
2023/06/06	0.1	109.50	7	109.00	110.50	-6.9	1,468	-0.47%
2023/06/02	0	0.00	1	109.00	108.00	-1	1,470	-0.07%
2023/06/01	1	110.00	0	110.00	108.50	1	1,480	0.07%
2023/05/31	1	106.00	2	106.50	106.00	-1	1,457	-0.07%
2023/05/30	0	0.00	0.2	106.27	105.50	-0.2	1,458	-0.02%
2023/05/29	1.7	105.69	0	0.00	106.50	1.7	1,464	0.12%
2023/05/26	5.1	106.48	0.1	105.00	104.50	5	1,472	0.34%
2023/05/25	0.1	104.00	0	0.00	104.50	0.1	1,487	0.01%
2023/05/24	1.2	104.50	0.1	105.00	104.50	1.1	1,533	0.07%
2023/05/23	2.4	105.94	0.9	106.00	106.00	1.5	1,548	0.10%
2023/05/22	0	105.00	0.8	105.24	106.50	-0.8	1,570	-0.05%
2023/05/19	7.7	107.42	1	107.50	105.00	6.7	1,628	0.41%
2023/05/18	1	105.00	2	105.00	105.00	-1	1,577	-0.06%
2023/05/17	0.1	100.00	0.4	100.00	100.50	-0.3	1,567	-0.02%
2023/05/16	0.4	99.81	0	0.00	99.40	0.4	1,573	0.03%
2023/05/15	0.1	98.70	6	99.42	98.70	-6	1,581	-0.38%
2023/05/12	0	0.00	2.3	99.07	100.50	-2.3	1,610	-0.14%
2023/05/11	2	100.50	0	0.00	100.50	2	1,694	0.12%
2023/05/10	0	0.00	0.1	103.32	102.00	-0.1	1,751	-0.01%
2023/05/09	0	0.00	3.9	102.25	102.00	-3.9	1,770	-0.22%
2023/05/08	9	104.00	0	0.00	103.50	9	1,788	0.50%
2023/05/05	0	0.00	0	104.50	103.50	0	1,845	0.00%
2023/05/04	21.2	103.00	0.7	103.67	103.00	20.5	1,918	1.07%
2023/05/03	0.1	104.50	0	0.00	104.00	0.1	1,955	0.01%
2023/05/02	1	105.50	1	105.00	105.00	0	2,060	0.00%
2023/04/28	0.1	105.00	0	0.00	104.00	0.1	2,155	0.00%
2023/04/27	0.1	103.00	0	0.00	102.50	0.1	2,154	0.00%
2023/04/26	0	0.00	1.4	102.99	103.00	-1.4	2,160	-0.06%
2023/04/25	0	103.00	12.4	102.99	103.00	-12.4	2,192	-0.57%
2023/04/24	0	0.00	2.5	105.89	105.50	-2.5	2,277	-0.11%
2023/04/21	3.1	107.50	7	107.43	105.50	-3.8	2,272	-0.17%
2023/04/20	0.1	111.00	8.3	109.65	109.50	-8.2	2,252	-0.36%
2023/04/19	0	0.00	0	113.50	113.00	0	2,261	0.00%
2023/04/18	3	115.00	52	114.87	114.00	-49	2,230	-2.20%
2023/04/17	0.3	113.83	5	113.76	113.00	-4.7	2,177	-0.21%
2023/04/14	1.1	113.45	2.8	114.08	113.00	-1.7	2,170	-0.08%
2023/04/13	2.4	114.48	14.8	114.17	113.50	-12.4	2,158	-0.58%
2023/04/12	0	113.00	0.8	112.63	114.50	-0.8	2,102	-0.04%
2023/04/11	19.6	112.81	16.1	114.31	113.50	3.5	2,065	0.17%
2023/04/10	10	105.50	1	106.00	108.50	9	1,944	0.46%
2023/04/07	2	104.75	0	0.00	104.50	2	1,954	0.10%
2023/04/06	2	104.50	0	0.00	104.00	2	1,964	0.10%
2023/03/31	0	0.00	0	105.17	104.00	0	1,970	0.00%
2023/03/30	4	104.00	1.2	104.09	103.50	2.8	1,986	0.14%
2023/03/29	0	0.00	5.4	103.80	102.50	-5.4	2,010	-0.27%
2023/03/28	0	0.00	0.7	105.91	104.00	-0.7	2,027	-0.03%
2023/03/27	5	106.50	2	106.50	106.00	3	2,040	0.15%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/20	1	106.00	0	0.00	106.00	1	2,147	0.05%
2023/03/17	0	0.00	2.8	103.23	103.00	-2.8	2,175	-0.13%
2023/03/16	0	0.00	8.4	102.73	102.00	-8.4	2,195	-0.38%
2023/03/15	0	105.00	0.3	106.00	105.00	-0.3	2,250	-0.01%
2023/03/14	51	105.39	3	104.99	104.50	48	2,308	2.08%
2023/03/13	5.1	106.49	5.8	107.22	106.00	-0.7	2,404	-0.03%
2023/03/10	1	109.50	9.1	109.41	108.50	-8.1	2,547	-0.32%
2023/03/09	0	0.00	3	112.17	111.50	-3	2,621	-0.11%
2023/03/08	0	0.00	0	113.00	113.00	0	2,672	0.00%
2023/03/07	1	113.00	2.4	112.88	112.00	-1.4	2,729	-0.05%
2023/03/06	0.2	111.50	1	111.50	111.50	-0.8	2,878	-0.03%
2023/03/03	1	110.00	0.1	111.50	110.00	0.9	3,013	0.03%
2023/03/02	1.1	109.05	0.6	110.00	109.50	0.5	3,217	0.02%
2023/03/01	0.2	109.50	0.4	109.09	109.50	-0.2	3,436	-0.01%
2023/02/24	0.5	110.50	2	110.11	109.00	-1.5	3,445	-0.04%
2023/02/23	0.5	111.00	1.4	110.15	110.00	-0.9	3,453	-0.03%
2023/02/22	6.4	110.48	11.3	110.54	109.50	-4.9	3,523	-0.14%
2023/02/21	5.3	113.04	1.2	113.50	113.50	4.1	3,503	0.12%
2023/02/20	6.3	114.00	7	114.29	113.50	-0.7	3,542	-0.02%
2023/02/17	1	116.50	9.1	115.94	114.50	-8.1	3,544	-0.23%
2023/02/16	0.4	112.01	1	115.00	115.00	-0.6	3,498	-0.02%
2023/02/15	1.4	111.14	0.1	112.00	110.50	1.3	3,488	0.04%
2023/02/14	0.3	112.50	2.5	112.29	111.00	-2.2	3,501	-0.06%
2023/02/13	11.1	111.90	0	0.00	111.00	11.1	3,523	0.31%
2023/02/10	0.2	112.50	27.6	111.64	111.50	-27.4	3,566	-0.77%
2023/02/09	2.1	116.48	3.6	113.87	113.50	-1.4	3,566	-0.04%
2023/02/08	13.8	114.99	14	114.93	114.00	-0.2	3,488	-0.01%
2023/02/07	1	113.50	3	112.67	113.50	-2	3,456	-0.06%
2023/02/06	13.4	113.50	10.4	113.96	112.50	3	3,540	0.08%
2023/02/03	18.1	115.38	20.4	114.33	112.50	-2.3	3,527	-0.07%
2023/02/02	21	115.72	28.2	115.09	115.50	-7.1	3,484	-0.20%
2023/02/01	7.2	113.50	13.3	114.15	114.50	-6.1	3,433	-0.18%
2023/01/31	30.6	113.68	82	113.78	114.00	-51.4	3,417	-1.50%
2023/01/30	83.8	110.26	3.1	110.04	111.00	80.7	3,334	2.42%
2023/01/17	20	104.50	0	0.00	105.00	20	3,263	0.61%
2023/01/16	3	104.33	2	104.00	104.50	1	3,302	0.03%
2023/01/13	19	106.84	16.1	105.64	104.00	2.9	3,316	0.09%
2023/01/12	3.2	109.48	20.1	110.00	107.00	-16.9	3,310	-0.51%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/10	1	105.50	0	106.50	106.00	1	3,302	0.03%
2023/01/09	0	0.00	3	107.33	107.00	-3	3,355	-0.09%
2023/01/06	10.2	105.50	0	105.00	105.50	10.2	3,422	0.30%
2023/01/05	0	106.00	0.2	105.00	104.00	-0.2	3,518	-0.01%
2023/01/04	1	105.00	0	105.50	105.00	1	3,545	0.03%
2023/01/03	0	0.00	1.1	103.77	104.50	-1.1	3,565	-0.03%
2022/12/30	10	104.50	0	0.00	104.00	10	3,607	0.28%
2022/12/29	1	104.00	3.4	104.61	105.00	-2.4	3,659	-0.07%
2022/12/28	2	107.00	18.4	105.58	105.50	-16.4	3,714	-0.44%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/26	5	107.00	1	107.00	106.50	4	3,713	0.11%
2022/12/21	1	105.50	0	0.00	106.00	1	3,857	0.03%
2022/12/20	0	0.00	1	104.00	105.00	-1	3,921	-0.03%
2022/12/19	23	108.15	12	107.38	107.00	11	3,955	0.28%
2022/12/16	2	110.00	2	106.50	110.00	0	4,027	0.00%
2022/12/15	1	107.00	0.6	108.31	109.00	0.4	4,055	0.01%
2022/12/14	1	106.00	7.7	106.21	107.00	-6.7	4,121	-0.16%
2022/12/13	2	106.25	5.2	106.81	105.50	-3.2	4,163	-0.08%
2022/12/12	1	107.00	4.6	107.39	107.00	-3.6	4,248	-0.08%
2022/12/09	0	0.00	74.4	107.65	107.00	-74.4	4,281	-1.74%
2022/12/08	2	110.50	8	110.83	110.50	-6	4,270	-0.14%
2022/12/07	14	112.29	13.8	110.89	110.00	0.2	4,274	0.00%
2022/12/06	16	116.44	17.8	116.10	114.50	-1.8	4,241	-0.04%
2022/12/05	48	118.82	26.2	118.70	117.00	21.8	4,218	0.52%
2022/12/02	91.1	119.13	9.2	119.11	117.50	81.9	4,157	1.97%
2022/12/01	5.2	115.23	5.2	116.10	114.50	0	4,057	0.00%
2022/11/30	11	113.50	12.4	114.37	114.50	-1.4	4,032	-0.03%
2022/11/29	14.1	112.43	13.5	113.02	113.50	0.5	4,017	0.01%
2022/11/28	15	112.20	19	114.29	114.00	-4	3,993	-0.10%
2022/11/25	20.5	111.09	15	111.47	110.50	5.5	3,984	0.14%
2022/11/24	72	109.74	23.5	110.33	110.50	48.5	3,893	1.24%
2022/11/23	26.2	108.08	5	109.00	107.00	21.2	3,705	0.57%
2022/11/22	0	0.00	1	100.50	100.50	-1	3,542	-0.03%
2022/11/21	6	103.00	4.3	102.71	102.00	1.7	3,749	0.05%
2022/11/18	7.3	106.09	13.1	107.04	103.50	-5.8	3,830	-0.15%
2022/11/17	2.1	102.77	3	103.50	104.00	-0.9	3,893	-0.02%
2022/11/16	22.1	103.02	5	102.60	102.50	17.1	4,041	0.42%
2022/11/15	2	101.50	2.6	101.47	101.50	-0.6	4,106	-0.01%
2022/11/14	2.6	99.67	2.3	100.96	101.00	0.3	4,501	0.01%
2022/11/11	1.1	100.16	2.5	101.73	99.50	-1.4	4,747	-0.03%
2022/11/10	3.2	99.35	1	99.10	99.20	2.2	4,728	0.05%
2022/11/09	1	101.00	0	102.00	101.00	1	4,732	0.02%
2022/11/08	2	100.53	6.1	101.51	99.20	-4	4,748	-0.09%
2022/11/07	15.1	102.33	5.1	102.50	101.50	10	4,759	0.21%
2022/11/04	4.1	101.10	5.2	101.39	101.50	-1.1	4,767	-0.02%
2022/11/03	10.9	100.07	12	100.50	101.50	-1.1	4,766	-0.02%
2022/11/02	26.7	101.38	7.1	101.29	101.00	19.5	4,765	0.41%
2022/11/01	1.1	96.13	0.6	95.77	96.10	0.5	4,714	0.01%
2022/10/31	1.7	95.03	1	95.50	94.70	0.7	4,756	0.02%
2022/10/28	24	94.81	23	93.65	93.60	1	4,784	0.02%
2022/10/27	2	95.34	2.5	95.72	96.20	-0.5	4,854	-0.01%
2022/10/26	3.5	94.94	1	93.35	93.20	2.5	4,881	0.05%
2022/10/25	0	96.10	0.4	96.21	96.10	-0.3	4,957	-0.01%
2022/10/24	2.4	98.16	2	97.81	95.80	0.3	4,983	0.01%
2022/10/21	3	96.33	2.3	96.64	94.50	0.7	5,022	0.01%
2022/10/20	1.4	97.66	2	96.62	97.80	-0.5	5,068	-0.01%
2022/10/19	1	100.00	1	102.00	98.70	0	5,122	0.00%
2022/10/18	2	100.75	2.7	103.20	101.50	-0.7	5,223	-0.01%
2022/10/17	9.7	97.30	7.3	98.41	101.50	2.4	5,292	0.05%
2022/10/14	25.3	98.64	7.2	97.85	100.00	18.1	5,387	0.34%
2022/10/13	26.3	94.75	41.9	98.06	92.30	-15.7	5,359	-0.29%
2022/10/12	6	101.00	0	0.00	102.50	6	5,301	0.11%
2022/10/11	1	102.01	1	102.50	101.50	0	5,342	0.00%
2022/10/07	11.1	109.27	10	107.50	106.50	1.1	5,384	0.02%
2022/10/06	22	110.43	1.3	111.17	111.00	20.7	5,442	0.38%
2022/10/05	10.3	110.49	6.6	109.50	109.00	3.7	5,454	0.07%
2022/10/04	4.6	107.43	10	107.50	108.00	-5.4	5,462	-0.10%
2022/10/03	10	104.50	0	103.50	104.50	10	5,496	0.18%
2022/09/30	1	103.00	2	105.25	105.50	-1	5,576	-0.02%
2022/09/29	6	104.25	7	104.14	103.50	-1	5,658	-0.02%
2022/09/28	3	107.00	48	102.86	102.00	-45	5,722	-0.79%
2022/09/27	17	106.56	29.9	107.33	107.50	-12.9	5,773	-0.22%
2022/09/26	0	0.00	3.1	109.61	108.50	-3.1	5,793	-0.05%
2022/09/23	20	117.00	22.4	113.40	112.50	-2.4	5,900	-0.04%
2022/09/22	16.4	113.86	11.1	114.55	116.50	5.3	5,955	0.09%
2022/09/21	4.1	114.38	12	115.46	114.00	-7.9	5,995	-0.13%
2022/09/20	21	112.98	20	113.00	112.50	1	6,025	0.02%
2022/09/19	23	110.07	27	111.28	112.00	-4	6,148	-0.07%
2022/09/16	1	110.50	0	0.00	109.00	1	6,178	0.02%
2022/09/15	0	0.00	1	109.00	109.50	-1	6,317	-0.02%
2022/09/14	1	106.50	1	110.00	109.50	0	6,459	0.00%
2022/09/13	21	110.19	22.6	109.08	109.00	-1.6	6,555	-0.02%
2022/09/12	11	108.14	11	109.41	109.00	0	6,682	0.00%
2022/09/08	0	104.00	0	0.00	106.50	0	6,844	0.00%
2022/09/07	3	104.33	3.7	104.90	103.50	-0.7	7,045	-0.01%
2022/09/06	1	110.50	7.1	109.78	108.50	-6.1	7,081	-0.09%
2022/09/05	20	116.75	22.8	112.79	112.50	-2.8	7,186	-0.04%
2022/09/01	21.8	119.25	28.9	115.95	115.00	-7.1	7,378	-0.10%
2022/08/31	15	115.33	15.2	116.48	116.50	-0.2	7,317	0.00%
2022/08/30	1.2	115.33	0	0.00	116.00	1.2	7,503	0.02%
2022/08/29	12.1	113.34	22	114.48	114.00	-10	8,022	-0.12%
2022/08/26	15	120.87	12.1	120.27	117.50	2.9	8,217	0.04%
2022/08/25	27	118.44	22	117.98	118.00	5	8,843	0.06%
2022/08/24	40	118.00	44	116.65	117.00	-4	8,976	-0.04%
2022/08/23	13	111.85	13	114.50	119.00	0	9,484	0.00%
2022/08/22	3	113.50	0	0.00	112.00	3	9,509	0.03%
2022/08/19	23	117.87	22.8	118.75	116.50	0.2	9,487	0.00%
2022/08/18	27.8	110.65	31	111.94	114.50	-3.2	9,186	-0.03%
2022/08/17	3	104.17	3	104.50	104.50	0	9,000	0.00%
2022/08/16	0	0.00	1	106.36	105.50	-1	9,067	-0.01%
2022/08/15	22	107.55	27	108.35	108.00	-5	9,227	-0.05%
2022/08/12	4	105.24	1.1	104.40	106.50	2.8	9,262	0.03%
2022/08/11	0.1	103.50	0	0.00	102.50	0.1	9,248	0.00%
2022/08/10	2	100.50	2	100.50	100.50	0	9,266	0.00%
2022/08/09	1	101.50	0	0.00	102.00	1	9,289	0.01%
2022/08/08	11	101.05	11	101.73	102.00	0	9,303	0.00%
2022/08/05	3	103.83	2	104.50	104.50	1	9,291	0.01%
2022/08/04	7	101.50	18.3	99.30	101.50	-11.3	9,293	-0.12%
2022/08/03	5	100.98	10	100.62	100.00	-5	9,299	-0.05%
2022/08/02	3	102.67	0	0.00	102.00	3	9,268	0.03%
2022/08/01	1	105.50	0.9	105.60	105.50	0.1	9,280	0.00%
2022/07/29	18.2	110.26	3	111.00	111.00	15.2	9,384	0.16%
2022/07/28	35	112.50	42.1	109.41	110.00	-7.1	9,496	-0.07%
2022/07/27	0	0.00	1	109.50	112.50	-1	9,425	-0.01%
2022/07/26	1	107.00	0	0.00	107.50	1	9,363	0.01%
2022/07/25	5	113.70	3	112.85	112.00	2	9,297	0.02%
2022/07/22	48	111.41	10	112.25	112.50	38	9,187	0.41%
2022/07/21	14	110.93	4.3	110.41	111.00	9.7	9,114	0.11%
2022/07/20	5.3	105.95	6	106.42	106.00	-0.7	9,007	-0.01%
2022/07/19	0	104.00	1	104.50	103.50	-1	8,974	-0.01%
2022/07/18	7	104.71	0	0.00	106.00	7	8,934	0.08%
2022/07/15	10	102.00	11.6	102.99	103.00	-1.6	8,863	-0.02%
2022/07/14	14.6	98.51	16.6	99.72	103.00	-2	8,786	-0.02%
2022/07/13	7.6	99.18	1	99.70	98.80	6.6	8,681	0.08%
2022/07/12	1	94.70	7.9	95.43	94.70	-6.9	8,629	-0.08%
2022/07/11	0.3	101.50	0.2	101.80	100.00	0.1	8,576	0.00%
2022/07/08	6.2	104.46	0.4	102.17	101.50	5.7	8,535	0.07%
2022/07/07	1.4	99.85	4.7	97.08	100.00	-3.3	8,457	-0.04%
2022/07/06	12	102.98	50.2	97.17	96.20	-38.2	8,365	-0.46%
2022/07/05	6	103.24	3.3	100.50	103.00	2.7	8,297	0.03%
2022/07/04	1.1	101.56	1	103.00	102.50	0.1	8,201	0.00%
2022/07/01	23	107.76	23	104.30	102.50	0	8,120	0.00%
2022/06/30	18	112.00	21	109.45	109.50	-3	7,972	-0.04%
2022/06/29	10	113.00	10	114.50	115.50	0	7,836	0.00%
2022/06/28	14.1	119.52	10	116.50	116.50	4.1	7,745	0.05%
2022/06/27	20	120.73	15	122.20	122.00	5	7,680	0.07%
2022/06/24	3	121.17	2.9	120.50	120.00	0.1	7,527	0.00%
2022/06/23	5.9	119.48	2	120.50	120.00	3.9	7,435	0.05%
2022/06/22	2	117.50	0	0.00	117.00	2	7,308	0.03%
2022/06/21	2	120.25	0	0.00	123.50	2	7,196	0.03%
2022/06/20	0	0.00	0.2	122.89	118.00	-0.2	7,229	0.00%
2022/06/17	3.2	119.59	16.2	121.86	122.00	-13	7,118	-0.18%
2022/06/16	1	135.00	0	0.00	125.00	1	7,064	0.01%
2022/06/15	1	132.00	13.3	129.77	129.00	-12.3	7,025	-0.17%
2022/06/14	1	129.02	1.9	130.41	134.00	-0.8	7,084	-0.01%
2022/06/13	4	132.13	2	131.75	132.50	2	6,955	0.03%
2022/06/10	3	135.17	11.1	133.75	133.50	-8.1	6,900	-0.12%
2022/06/09	7	134.43	7	135.57	135.50	0	6,731	0.00%
2022/06/08	2	135.00	2.5	133.98	135.50	-0.5	6,649	-0.01%
2022/06/07	12.1	141.34	13	136.47	134.00	-0.9	6,439	-0.01%
2022/06/06	41	138.43	4.7	139.20	139.50	36.3	5,902	0.61%
2022/06/02	17	145.08	5.1	142.23	138.50	11.9	5,674	0.21%
2022/06/01	2.5	135.50	2	141.00	142.00	0.5	4,842	0.01%
2022/05/31	6	130.58	6.1	129.59	129.50	-0.1	4,620	0.00%
2022/05/30	3	124.83	4	126.38	128.50	-1	3,995	-0.03%
2022/05/27	1.7	115.90	0	0.00	117.00	1.7	3,813	0.04%
2022/05/26	0	0.00	4	113.75	113.00	-4	3,737	-0.11%
2022/05/25	0	0.00	3	118.00	118.00	-3	3,635	-0.08%
2022/05/24	1	116.00	4	116.25	115.00	-3	3,587	-0.08%
2022/05/23	8	117.38	10.1	116.51	115.00	-2.1	3,511	-0.06%
2022/05/20	2	111.28	5.1	112.16	112.50	-3.1	3,360	-0.09%
2022/05/19	0	0.00	1	108.50	110.50	-1	3,287	-0.03%
2022/05/18	2	110.50	1.3	109.10	109.00	0.7	3,250	0.02%
2022/05/17	2	109.25	2.8	109.68	110.00	-0.8	3,217	-0.03%
2022/05/16	1	109.00	0	0.00	108.50	1	3,219	0.03%
2022/05/13	3	108.83	2	107.50	107.50	1	3,203	0.03%
2022/05/12	0	0.00	2.1	108.00	107.00	-2.1	3,230	-0.06%
2022/05/11	1	107.50	2	108.14	108.00	-1	3,274	-0.03%
2022/05/10	1	103.54	0	104.50	108.50	1	3,309	0.03%
2022/05/09	0	0.00	2.6	106.59	105.00	-2.6	3,310	-0.08%
2022/05/06	2.6	109.08	3.6	107.73	109.00	-1	3,255	-0.03%
2022/05/05	12	109.71	2.2	108.38	109.00	9.8	3,061	0.32%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	90.04	0.7	90.83	91.00	-0.7	2,924	-0.02%
2022/04/29	2	91.30	6.2	90.58	89.90	-4.2	2,942	-0.14%
2022/04/28	3	89.67	8.2	89.61	88.80	-5.2	2,956	-0.18%
2022/04/27	2	89.42	17.7	89.02	90.30	-15.8	2,968	-0.53%
2022/04/26	4	97.45	36.2	97.88	94.50	-32.2	2,940	-1.10%
2022/04/25	0.4	100.00	24.8	100.52	99.50	-24.4	2,915	-0.84%
2022/04/22	0	0.00	0.5	102.76	101.50	-0.5	2,913	-0.02%
2022/04/21	1	103.50	2	103.25	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	1	102.01	102.50	-1	2,970	-0.03%
2022/04/19	1	102.50	0.2	103.31	101.50	0.8	3,029	0.03%
2022/04/18	0	102.03	2.1	101.09	101.50	-2.1	3,059	-0.07%
2022/04/15	4	104.00	4.4	103.56	103.00	-0.4	3,093	-0.01%
2022/04/14	2	104.75	2.8	104.70	104.50	-0.8	3,271	-0.02%
2022/04/13	0.1	103.50	0.1	102.50	105.50	-0.1	3,424	0.00%
2022/04/12	2	100.25	2.7	101.82	101.50	-0.7	3,563	-0.02%
2022/04/11	0	0.00	23.9	102.59	102.00	-23.9	4,033	-0.59%
2022/04/08	2.1	108.43	1	107.50	107.50	1.1	4,669	0.02%
2022/04/07	2.1	106.05	16	105.71	104.50	-14	4,719	-0.30%
2022/04/06	0	0.00	6.7	109.16	110.00	-6.7	4,726	-0.14%
2022/04/01	1	110.50	2.4	110.73	112.00	-1.4	4,783	-0.03%
2022/03/31	1.2	114.72	6.4	112.44	111.00	-5.2	4,789	-0.11%
2022/03/30	6.1	114.36	0	114.00	114.00	6.1	4,785	0.13%
2022/03/29	26	111.83	0.8	111.77	112.50	25.2	4,757	0.53%
2022/03/28	0.6	110.32	2.3	109.31	110.50	-1.7	4,781	-0.03%
2022/03/25	1.1	112.11	9.9	112.97	112.00	-8.8	4,821	-0.18%
2022/03/24	3	115.50	1	115.00	115.00	2	4,831	0.04%
2022/03/23	8.1	117.13	12	115.31	115.00	-4	4,821	-0.08%
2022/03/22	81.9	114.85	0	0.00	114.50	81.9	4,731	1.73%
2022/03/21	7	116.47	8.7	115.00	113.50	-1.7	4,698	-0.04%
2022/03/18	38.7	114.24	17.7	114.37	114.00	21	4,571	0.46%
2022/03/17	9.6	109.70	15.6	109.19	112.00	-6	4,381	-0.14%
2022/03/16	0.9	106.00	12.5	105.88	105.00	-11.7	4,250	-0.27%
2022/03/15	4.5	105.30	0	0.00	104.50	4.5	4,258	0.11%
2022/03/14	0	105.00	0.3	105.50	105.00	-0.3	4,295	-0.01%
2022/03/11	0	0.00	1.2	105.00	105.00	-1.2	4,410	-0.03%
2022/03/10	1.2	103.57	1	105.00	105.00	0.2	4,433	0.00%
2022/03/09	1	101.00	1.1	101.51	101.50	-0.1	4,465	0.00%
2022/03/08	11	99.89	3.2	100.60	99.50	7.8	4,506	0.17%
2022/03/07	4	100.50	1.1	101.66	100.50	2.9	4,530	0.06%
2022/03/04	10.1	104.52	2.5	105.15	104.00	7.6	4,592	0.17%
2022/03/03	1.6	108.00	0.3	106.51	107.50	1.3	4,639	0.03%
2022/03/02	1.3	104.89	0	105.50	107.00	1.3	4,656	0.03%
2022/03/01	0	104.00	1.1	104.96	105.00	-1.1	4,669	-0.02%
2022/02/25	0	0.00	0.4	101.76	100.50	-0.4	4,707	-0.01%
2022/02/24	1	99.00	3.2	101.68	100.00	-2.2	4,761	-0.05%
2022/02/23	0.4	103.97	0	0.00	105.00	0.4	4,784	0.01%
2022/02/22	0	0.00	3.3	103.40	102.50	-3.3	4,844	-0.07%
2022/02/21	0	0.00	0.2	107.56	107.00	-0.2	4,925	0.00%
2022/02/18	1.2	107.43	0	0.00	108.00	1.2	5,320	0.02%
2022/02/17	2.2	107.55	1.8	108.07	107.50	0.4	5,449	0.01%
2022/02/16	0	108.50	2.6	107.98	107.50	-2.6	5,636	-0.05%
2022/02/15	0	107.02	4	107.85	105.50	-3.9	5,668	-0.07%
2022/02/14	0.4	106.54	4.2	107.95	106.50	-3.8	5,841	-0.07%
2022/02/11	6.9	111.39	4.1	111.60	111.00	2.8	5,846	0.05%
2022/02/10	4.8	109.45	3	109.83	108.00	1.8	5,829	0.03%
2022/02/09	3.2	105.85	13	106.84	107.50	-9.8	5,840	-0.17%
2022/02/08	0	101.50	0.2	102.53	102.50	-0.2	6,052	0.00%
2022/02/07	1.2	99.92	0.2	100.66	100.50	1	6,398	0.02%
2022/01/26	1.1	99.61	3	100.13	99.00	-1.9	6,524	-0.03%
2022/01/25	3.2	102.19	0.3	102.67	101.00	2.9	6,685	0.04%
2022/01/24	1.7	100.68	1.2	99.70	102.50	0.6	7,098	0.01%
2022/01/21	0	0.00	1.8	101.04	101.00	-1.8	7,381	-0.02%
2022/01/20	10.1	103.48	4.3	103.80	103.00	5.8	7,399	0.08%
2022/01/19	3.5	103.83	3.2	103.24	104.00	0.2	7,397	0.00%
2022/01/18	2.2	101.88	2	103.35	101.00	0.2	7,460	0.00%
2022/01/17	1.2	102.93	0.3	101.47	103.50	0.8	7,513	0.01%
2022/01/14	0.1	99.50	1.4	98.87	99.50	-1.4	7,580	-0.02%
2022/01/13	2	100.00	0	101.00	101.00	2	7,647	0.03%
2022/01/12	7.1	100.07	8	100.50	98.90	-0.9	7,684	-0.01%
2022/01/11	5	102.00	5	102.30	101.00	0	7,749	0.00%
2022/01/10	12	104.21	5	104.30	104.00	7	7,785	0.09%
2022/01/07	7.2	104.01	12.6	108.35	103.00	-5.4	7,876	-0.07%
2022/01/06	107.9	113.91	123.5	114.83	111.50	-15.7	7,712	-0.20%	大買/大賣/
2022/01/05	104	118.49	107	119.38	117.00	-3	7,612	-0.04%	大買/大賣/
2022/01/04	45	123.44	44	121.41	121.00	1	7,481	0.01%
2022/01/03	22.4	121.12	46.2	122.58	123.00	-23.8	7,037	-0.34%
2021/12/30	7.2	113.53	11	112.59	114.00	-3.8	6,408	-0.06%
2021/12/29	11	110.18	5.9	109.98	109.50	5.1	6,357	0.08%
2021/12/28	11.9	111.47	8.1	111.62	112.00	3.8	6,375	0.06%
2021/12/27	7	108.71	6	107.33	108.00	1	6,367	0.02%
2021/12/24	4	112.00	3.2	109.72	108.50	0.8	6,380	0.01%
2021/12/23	0	0.00	1.3	111.56	110.50	-1.3	6,389	-0.02%
2021/12/22	5	111.10	2.3	111.40	111.00	2.7	6,403	0.04%
2021/12/21	9.8	112.15	5.9	112.33	112.50	4	6,376	0.06%
2021/12/20	3.2	110.72	2.4	111.90	111.50	0.8	6,317	0.01%
2021/12/17	24	110.31	6.3	109.56	108.50	17.7	6,275	0.28%
2021/12/16	2.9	109.42	4.8	109.46	111.00	-1.9	6,245	-0.03%
2021/12/15	3.9	106.52	3.6	106.05	107.00	0.3	6,192	0.01%
2021/12/14	4.6	104.66	1.1	103.07	103.00	3.5	6,212	0.06%
2021/12/13	0	0.00	2.4	105.68	105.50	-2.4	6,229	-0.04%
2021/12/10	7	107.57	0.3	107.50	107.00	6.7	6,300	0.11%
2021/12/09	0.1	112.00	1.5	108.91	108.00	-1.4	6,327	-0.02%
2021/12/08	3.1	113.32	5.4	113.69	111.50	-2.3	6,324	-0.04%
2021/12/07	12.4	112.05	14.5	112.37	110.00	-2.1	6,279	-0.03%
2021/12/06	12.2	108.00	21.2	109.61	108.00	-9	6,202	-0.15%
2021/12/03	26	109.47	5.2	109.30	110.00	20.8	6,240	0.33%
2021/12/02	3	106.83	0.8	108.25	106.50	2.2	6,317	0.03%
2021/12/01	1.8	107.10	7.4	106.86	109.50	-5.6	6,490	-0.09%
2021/11/30	6.3	108.25	5.1	107.01	107.50	1.1	6,584	0.02%
2021/11/29	0	103.50	11.1	100.63	105.00	-11.1	6,686	-0.17%
2021/11/26	3.2	103.28	18.3	104.77	103.00	-15.1	7,170	-0.21%
2021/11/25	6	106.67	10.4	106.34	106.00	-4.4	7,680	-0.06%
2021/11/24	5	106.10	66	107.64	108.00	-61	7,746	-0.79%
2021/11/23	5	108.10	3	109.67	107.00	2	7,756	0.03%
2021/11/22	5	112.10	4	112.00	111.50	1	7,789	0.01%
2021/11/19	5	113.90	1	114.00	114.00	4	7,899	0.05%
2021/11/18	6.9	115.42	8.3	114.63	113.00	-1.4	8,050	-0.02%
2021/11/17	27.7	119.51	14.1	119.97	116.00	13.6	8,100	0.17%
2021/11/16	4.1	112.77	7	112.14	114.50	-2.9	7,883	-0.04%
2021/11/15	19	112.19	22.1	113.46	111.00	-3.1	7,889	-0.04%
2021/11/12	11.2	109.45	5	109.30	110.00	6.2	7,882	0.08%
2021/11/11	9.3	110.49	7	110.50	108.00	2.3	7,990	0.03%
2021/11/10	7	108.50	2	109.00	109.50	5	7,972	0.06%
2021/11/09	10.7	107.04	0	0.00	106.50	10.7	8,086	0.13%
2021/11/08	3	106.17	12.1	105.75	105.00	-9.1	8,172	-0.11%
2021/11/05	12	110.38	7	110.57	109.50	5	8,241	0.06%
2021/11/04	38.6	110.93	19	109.45	114.00	19.6	8,233	0.24%
2021/11/03	25.8	104.90	2	105.25	104.00	23.8	8,120	0.29%
2021/11/02	4	103.13	5	103.52	103.00	-1	8,208	-0.01%
2021/11/01	70	109.50	17	109.15	108.50	53	8,265	0.64%
2021/10/29	24.6	101.55	13	101.95	104.50	11.6	8,134	0.14%
2021/10/28	0	93.95	0	0.00	95.00	0	8,069	0.00%
2021/10/27	0.1	93.80	0	0.00	94.30	0.1	8,367	0.00%
2021/10/26	6.6	94.33	1	94.90	91.90	5.6	8,858	0.06%
2021/10/25	7.2	94.93	6	94.92	95.00	1.2	9,203	0.01%
2021/10/22	6	93.48	9	94.38	94.60	-3	9,425	-0.03%
2021/10/21	35	93.63	8	92.34	92.00	27	9,740	0.28%
2021/10/20	0	0.00	1	92.00	93.00	-1	10,221	-0.01%
2021/10/19	6.1	92.35	7.2	91.46	92.30	-1.2	10,853	-0.01%
2021/10/18	1	88.80	1	88.50	89.00	0	10,786	0.00%
2021/10/15	38.1	86.27	31	87.83	87.40	7.1	10,793	0.07%
2021/10/14	0	0.00	2	82.65	83.00	-2	11,096	-0.02%
2021/10/13	8	82.39	0	0.00	80.20	8	11,457	0.07%
2021/10/12	1	85.30	4	85.48	86.40	-3	11,491	-0.03%
2021/10/08	2	85.35	0	0.00	84.90	2	11,571	0.02%
2021/10/07	1	86.00	2	84.55	86.00	-1	11,733	-0.01%
2021/10/06	3	83.18	1	83.00	80.10	2	12,184	0.02%
2021/10/05	1	82.30	1	79.50	82.30	0	12,470	0.00%
2021/10/04	1	79.11	0	0.00	78.00	1	12,523	0.01%
2021/10/01	2	82.45	0	0.00	81.00	2	12,637	0.02%
2021/09/30	1	84.00	1	85.60	86.30	0	12,804	0.00%
2021/09/29	2.1	85.42	4	85.13	83.50	-1.9	13,256	-0.01%
2021/09/28	2	88.56	1	90.40	88.10	1	13,840	0.01%
2021/09/27	1	91.58	0	0.00	90.10	1	14,190	0.01%
2021/09/24	1	91.40	3	90.37	91.10	-2	14,256	-0.01%
2021/09/23	1	90.00	1	91.10	89.60	0	14,300	0.00%
2021/09/16	0.1	90.85	0	0.00	89.50	0.1	14,684	0.00%
2021/09/15	1	90.50	5	91.20	90.50	-4	14,736	-0.03%
2021/09/14	1	96.90	0	0.00	95.20	1	14,778	0.01%
2021/09/13	1	99.00	1	100.00	97.00	0	14,781	0.00%
2021/09/10	6	98.26	9	97.23	99.20	-3	14,827	-0.02%
2021/09/09	7	96.90	3	98.30	98.70	4	14,969	0.03%
2021/09/08	0	95.10	1	97.00	95.10	-1	15,006	-0.01%
2021/09/07	4.1	99.74	1	107.00	99.00	3.1	15,080	0.02%
2021/09/06	12	109.83	6	112.17	107.50	6	15,011	0.04%
2021/09/03	2	107.50	1	106.50	107.50	1	14,988	0.01%
2021/09/02	5	109.00	4	108.50	106.00	1	15,287	0.01%
2021/09/01	11	112.36	3	111.83	112.50	8	15,216	0.05%
2021/08/31	5	107.30	19	109.45	111.50	-14	14,733	-0.10%
2021/08/27	4	98.93	4	99.73	98.00	0	14,204	0.00%
2021/08/26	13	100.56	0	0.00	100.00	13	14,209	0.09%
2021/08/25	8.2	104.44	8	103.19	102.50	0.2	14,202	0.00%
2021/08/24	2	102.50	2	103.25	102.00	0	14,278	0.00%
2021/08/23	2	99.75	2	100.20	99.90	0	14,228	0.00%
2021/08/20	36	97.38	33	96.86	96.10	3	14,188	0.02%
2021/08/19	4.1	97.15	7	95.19	93.00	-3	14,048	-0.02%
2021/08/18	3	95.67	2	93.75	99.50	1	13,953	0.01%
2021/08/17	8.1	99.04	16	97.79	93.80	-8	13,857	-0.06%
2021/08/16	27	100.54	30	99.98	100.00	-3	13,743	-0.02%
2021/08/13	2	100.50	1	100.50	98.30	1	13,607	0.01%
2021/08/12	0	0.00	2	107.50	106.50	-2	13,449	-0.01%
2021/08/11	12.2	104.08	10	103.50	103.50	2.2	13,342	0.02%
2021/08/10	1	105.50	2	108.25	108.00	-1	13,247	-0.01%
2021/08/09	12.3	111.61	38.1	108.84	108.00	-25.8	13,046	-0.20%
2021/08/06	23.1	121.82	24.1	119.94	119.50	-1.1	12,877	-0.01%
2021/08/05	31	124.69	37	123.89	126.50	-6	12,733	-0.05%
2021/08/04	35	125.23	34	124.79	122.00	1	12,643	0.01%
2021/08/03	17	129.38	19	128.08	129.00	-2	12,443	-0.02%
2021/08/02	12	125.71	47	127.21	129.00	-35	12,241	-0.29%
2021/07/30	45	131.58	27.2	132.83	122.50	17.8	11,960	0.15%
2021/07/29	30	122.13	26	126.23	129.50	4	11,462	0.03%
2021/07/28	36.1	123.64	43.1	118.55	118.00	-7.1	11,060	-0.06%
2021/07/27	89	129.92	90	130.27	131.00	-1	10,822	-0.01%
2021/07/26	52.1	128.04	31.1	128.78	128.50	21	10,455	0.20%
2021/07/23	138.1	117.31	93	119.27	124.50	45.1	9,908	0.46%	大買/
2021/07/22	1	116.50	0	116.50	116.50	1	9,242	0.01%
2021/07/21	0	0.00	0	106.00	106.00	0	9,272	0.00%
2021/07/20	38	99.52	39	97.74	96.40	-1	9,293	-0.01%
2021/07/19	12	98.59	23	98.07	100.50	-11	9,196	-0.12%
2021/07/16	30	92.13	26	92.25	91.60	4	9,152	0.04%
2021/07/14	1	89.40	0	0.00	92.00	1	9,742	0.01%
2021/07/13	30	95.18	44	96.13	90.50	-14	9,925	-0.14%
2021/07/12	20	93.07	21	94.20	92.10	-1	9,792	-0.01%
2021/07/09	1	89.30	0	0.00	89.20	1	9,648	0.01%
2021/07/08	12	88.99	13	90.25	87.90	-1	9,818	-0.01%
2021/07/07	19	88.55	14	88.98	87.80	5	9,891	0.05%
2021/07/06	51	90.06	57	91.17	87.50	-6	9,768	-0.06%
2021/07/05	23	85.27	28	86.50	90.10	-5	9,411	-0.05%
2021/07/02	15	80.56	32	81.36	82.90	-17	8,978	-0.19%
2021/07/01	9	75.17	9	75.43	75.40	0	9,001	0.00%
2021/06/30	1	76.30	18	76.67	76.90	-17	8,982	-0.19%
2021/06/29	30	75.99	26	76.20	75.60	4	9,002	0.04%
2021/06/28	47	76.99	5	77.42	77.50	42	9,085	0.46%
2021/06/25	12	74.85	5	75.56	75.70	7	9,051	0.08%
2021/06/24	2	73.05	1	72.80	73.20	1	9,138	0.01%
2021/06/23	1	72.80	9	72.82	73.50	-8	9,158	-0.09%
2021/06/22	0	0.00	2	70.30	69.40	-2	9,395	-0.02%
2021/06/21	2	70.65	1	70.60	69.80	1	9,391	0.01%
2021/06/18	39	74.17	41	75.22	73.70	-2	9,390	-0.02%
2021/06/17	1	71.80	4	71.83	72.50	-3	9,282	-0.03%
2021/06/16	4	72.35	2	71.80	72.00	2	9,499	0.02%
2021/06/15	5	70.24	5	70.90	70.80	0	9,433	0.00%
2021/06/11	18	70.76	19	70.77	70.40	-1	9,510	-0.01%
2021/06/10	14	68.81	12	71.56	70.40	2	10,042	0.02%
2021/06/09	3.2	67.03	4	67.43	66.70	-0.8	10,067	-0.01%
2021/06/08	5	66.18	0	0.00	65.30	5	10,057	0.05%
2021/06/07	2	65.10	1	65.20	64.90	1	10,019	0.01%
2021/06/04	2	67.30	2	66.20	66.70	0	9,968	0.00%
2021/06/03	2	67.55	2	67.35	66.80	0	9,928	0.00%
2021/06/02	3	66.43	6	65.15	65.50	-3	9,873	-0.03%
2021/06/01	15	70.03	5	68.06	67.90	10	9,790	0.10%
2021/05/31	22	65.94	49	66.26	68.30	-27	9,589	-0.28%
2021/05/28	11	63.09	12.7	63.68	62.10	-1.7	9,445	-0.02%
2021/05/27	8	62.01	6	62.45	62.00	2	9,413	0.02%
2021/05/26	1	60.90	1	61.90	61.30	0	9,410	0.00%
2021/05/25	14	62.74	12	62.67	62.00	2	9,403	0.02%
2021/05/24	3	58.93	1	59.00	60.20	2	9,372	0.02%
2021/05/21	0	0.00	5	57.30	59.10	-5	9,342	-0.05%
2021/05/20	1	56.00	0	0.00	55.80	1	9,406	0.01%
2021/05/19	5	57.34	13	57.67	58.50	-8	9,444	-0.08%
2021/05/18	3	55.53	4	56.15	57.30	-1	9,418	-0.01%
2021/05/17	4	53.05	2	53.90	52.10	2	9,394	0.02%
2021/05/14	3	60.60	0	0.00	57.80	3	9,352	0.03%
2021/05/13	4	59.18	1	60.30	60.00	3	9,291	0.03%
2021/05/12	22	60.96	7	62.21	60.10	15	9,227	0.16%
2021/05/11	11	64.82	3	65.13	63.50	8	9,090	0.09%
2021/05/10	5	71.38	0	76.00	70.50	5	9,024	0.06%
2021/05/07	3	69.00	2	74.80	74.80	1	9,028	0.01%
2021/05/06	0	0.00	6	68.90	69.60	-6	8,992	-0.07%
2021/05/05	2	72.00	3	73.00	70.00	-1	8,999	-0.01%
2021/05/04	2	69.85	2	74.80	74.00	0	9,026	0.00%
2021/05/03	2	77.75	2	78.20	77.40	0	9,009	0.00%
2021/04/29	0	0.00	13	81.75	81.10	-13	9,069	-0.14%
2021/04/28	6	82.00	8	82.66	82.00	-2	9,119	-0.02%
2021/04/27	13	80.18	17	80.85	79.50	-4	9,182	-0.04%
2021/04/26	11	83.03	18	84.98	82.60	-7	9,326	-0.08%
2021/04/23	42	82.19	36	84.76	86.40	6	9,285	0.06%
2021/04/22	24	83.17	7	83.11	79.70	17	9,037	0.19%
2021/04/21	9.1	80.04	11	81.66	79.90	-1.9	8,824	-0.02%
2021/04/20	22	78.08	10	80.22	79.00	12	8,598	0.14%
2021/04/19	1	73.00	53	73.79	76.50	-52	8,132	-0.64%
2021/04/16	53	68.79	10	67.64	69.60	43	7,791	0.55%
2021/04/15	3	63.20	9	63.71	63.30	-6	7,526	-0.08%
2021/04/14	20	61.28	39	62.22	62.00	-19	7,463	-0.25%
2021/04/13	7	61.56	20	62.39	61.90	-13	7,768	-0.17%
2021/04/12	7	60.34	5	59.80	60.50	2	7,568	0.03%
2021/04/09	10	60.45	8	60.73	60.00	2	7,649	0.03%
2021/04/08	30	62.17	3	61.90	61.80	27	7,673	0.35%
2021/04/07	63	60.89	78	61.50	61.50	-15	7,607	-0.20%
2021/04/06	0	0.00	1	57.40	57.80	-1	7,339	-0.01%
2021/04/01	3	58.13	2	58.75	57.40	1	7,523	0.01%
2021/03/31	18	60.43	7	60.61	58.90	11	8,008	0.14%
2021/03/30	7	60.26	4	60.13	59.00	3	8,018	0.04%
2021/03/29	5	60.34	20.1	59.78	59.50	-15.1	8,400	-0.18%
2021/03/26	3	58.30	3	57.57	57.10	0	8,614	0.00%
2021/03/25	17	58.15	6	57.83	56.90	11	9,155	0.12%
2021/03/24	3	56.00	1	56.60	55.50	2	9,500	0.02%
2021/03/23	8	56.24	2	56.65	55.60	6	9,648	0.06%
2021/03/22	6.1	56.98	0	0.00	56.80	6.1	9,865	0.06%
2021/03/19	7	57.57	10	57.39	58.40	-3	10,337	-0.03%
2021/03/18	4	55.45	2	55.40	55.40	2	10,389	0.02%
2021/03/17	6	56.48	4	56.50	56.10	2	10,372	0.02%
2021/03/16	11	58.53	19.3	57.35	56.30	-8.3	10,286	-0.08%
2021/03/15	10	55.54	21	56.20	58.00	-11	9,652	-0.11%
2021/03/12	2	51.05	9	52.42	52.80	-7	9,297	-0.08%
2021/03/11	1	50.10	0	0.00	50.00	1	9,257	0.01%
2021/03/10	2	48.55	2	48.50	48.25	0	9,307	0.00%
2021/03/09	1.2	47.61	0	0.00	47.70	1.2	9,562	0.01%
2021/03/08	2.4	49.76	1	50.30	49.00	1.4	9,592	0.01%
2021/03/05	5	50.16	3	50.22	49.70	2	9,684	0.02%
2021/03/04	4	50.68	0	0.00	50.50	4	9,753	0.04%
2021/03/03	0	0.00	1	50.80	51.30	-1	9,888	-0.01%
2021/03/02	1	51.30	1	52.40	51.30	0	10,766	0.00%
2021/02/25	5	51.60	2	51.00	51.20	3	11,114	0.03%
2021/02/24	10	52.21	6	52.48	51.70	4	11,160	0.04%
2021/02/23	0	0.00	2	51.30	51.10	-2	11,185	-0.02%
2021/02/22	6	51.98	19	51.94	51.80	-13	11,186	-0.12%
2021/02/19	8	50.84	6	50.97	51.00	2	11,118	0.02%
2021/02/18	2	48.93	0	0.00	49.15	2	11,114	0.02%
2021/02/17	1	48.55	5	48.26	48.80	-4	11,193	-0.04%
2021/02/04	1	46.00	1	46.85	45.65	0	11,555	0.00%
2021/02/03	1	46.95	0	0.00	46.45	1	11,645	0.01%
2021/02/02	0	0.00	1	46.60	46.60	-1	11,821	-0.01%
2021/01/29	11	47.70	7	48.00	46.40	4	12,077	0.03%
2021/01/28	3	48.58	0	0.00	48.05	3	12,073	0.02%
2021/01/27	4	49.70	0	0.00	49.60	4	12,100	0.03%
2021/01/26	14	50.42	2	51.45	49.95	12	12,120	0.10%
2021/01/25	1	50.00	0	0.00	51.30	1	12,157	0.01%
2021/01/22	6	49.75	21	50.43	51.10	-15	12,198	-0.12%
2021/01/21	3	48.75	1	49.15	48.65	2	12,181	0.02%
2021/01/20	7	50.39	9	51.47	50.10	-2	12,378	-0.02%
2021/01/19	22	54.38	21	53.31	52.80	1	12,384	0.01%
2021/01/18	3	50.90	1	50.80	52.20	2	12,257	0.02%
2021/01/15	3	52.67	4	52.80	52.10	-1	12,308	-0.01%
2021/01/14	6	52.95	16	53.26	53.60	-10	12,316	-0.08%
2021/01/13	2	51.60	4	51.60	51.60	-2	12,360	-0.02%
2021/01/12	12	51.67	2	50.60	50.90	10	12,425	0.08%
2021/01/11	5	52.96	14	52.99	52.80	-9	12,655	-0.07%
2021/01/08	18	51.95	3	52.30	51.80	15	13,263	0.11%
2021/01/07	0	0.00	12	53.78	53.40	-12	13,330	-0.09%
2021/01/06	41	54.38	25	54.83	53.00	16	13,483	0.12%
2021/01/05	4	52.63	4	52.43	52.70	0	13,225	0.00%
2021/01/04	5	53.18	10	53.19	53.50	-5	13,785	-0.04%
2020/12/31	8	52.56	14	52.83	52.90	-6	14,519	-0.04%
2020/12/30	6	51.92	17	52.34	51.60	-11	14,780	-0.07%
2020/12/29	6	51.95	5	52.88	51.30	1	14,746	0.01%
2020/12/28	9	53.50	8	53.40	52.40	1	14,743	0.01%
2020/12/25	131	53.66	129	53.93	53.00	2	14,552	0.01%	大買/大賣/
2020/12/24	30	51.64	20	50.35	50.90	10	14,081	0.07%
2020/12/23	32	52.31	26	52.78	51.20	6	13,990	0.04%
2020/12/22	29	52.32	36	51.91	50.80	-7	13,700	-0.05%
2020/12/21	17	49.90	113.5	50.42	52.90	-96.5	13,544	-0.71%	大賣/
2020/12/18	154	49.34	53	49.37	48.15	101	13,298	0.76%	大買/
2020/12/17	5	46.08	96	46.21	46.50	-91	13,354	-0.68%
2020/12/16	11	45.85	6	46.02	45.70	5	13,711	0.04%
2020/12/15	11	47.20	0	49.40	44.65	11	13,772	0.08%
2020/12/14	1	47.45	27.3	49.16	49.40	-26.3	13,220	-0.20%
2020/12/11	0	0.00	10	45.00	44.95	-10	12,873	-0.08%
2020/12/10	8	44.24	15	44.45	44.70	-7	12,807	-0.05%
2020/12/09	12	45.51	10	45.70	45.35	2	12,742	0.02%
2020/12/08	7	45.15	6	45.56	45.65	1	12,656	0.01%
2020/12/07	87	43.63	0	0.00	43.35	87	12,547	0.69%
2020/12/04	0	0.00	1	44.60	44.60	-1	12,490	-0.01%
2020/12/03	26	46.35	2	46.60	45.25	24	12,427	0.19%
2020/12/02	0	0.00	5	44.62	44.45	-5	12,171	-0.04%
2020/12/01	3	45.28	5	44.77	45.15	-2	12,125	-0.02%
2020/11/30	1	45.60	3	45.32	44.75	-2	12,054	-0.02%
2020/11/27	21	46.29	2	47.23	45.80	19	12,014	0.16%
2020/11/26	144	48.25	143	48.55	46.60	1	11,865	0.01%	大買/大賣/
2020/11/25	11	44.79	20	44.92	46.20	-9	10,989	-0.08%
2020/11/24	6	42.80	26	43.33	42.00	-20	10,673	-0.19%
2020/11/23	0	0.00	90	42.75	42.60	-90	10,663	-0.84%
2020/11/20	27	41.62	0	0.00	42.15	27	10,739	0.25%
2020/11/17	40	40.63	20	41.30	40.70	20	10,776	0.19%
2020/11/16	50	41.13	9	41.27	41.05	41	10,733	0.38%
2020/11/13	6	42.71	6	42.98	42.05	0	10,637	0.00%
2020/11/12	44	43.60	80	43.82	42.55	-36	10,542	-0.34%
2020/11/11	5	42.38	12	42.66	42.50	-7	10,249	-0.07%
2020/11/10	45	41.28	2	43.90	42.25	43	10,302	0.42%
2020/11/09	7	43.09	115	43.43	43.80	-108	10,155	-1.06%	大賣/鉅額交易
2020/11/06	1	40.75	2	41.25	40.80	-1	9,901	-0.01%
2020/11/03	4	40.15	0	0.00	40.50	4	9,778	0.04%
2020/11/02	5	39.60	12	38.42	38.95	-7	9,719	-0.07%
2020/10/30	2	41.78	2	41.45	40.10	0	9,624	0.00%
2020/10/29	1	40.70	20	40.81	41.00	-19	9,536	-0.20%
2020/10/28	24	42.98	5	43.61	42.20	19	9,447	0.20%
2020/10/27	4	41.78	1	42.30	42.30	3	9,165	0.03%
2020/10/26	11	41.93	14	41.28	40.95	-3	9,050	-0.03%
2020/10/23	45	41.26	1	41.20	41.20	44	8,939	0.49%
2020/10/22	20	41.70	2	42.00	41.50	18	8,835	0.20%
2020/10/21	3	43.00	73	43.71	42.55	-70	8,719	-0.80%
2020/10/20	2	42.75	2	42.30	42.30	0	8,530	0.00%
2020/10/19	1	42.70	1	42.90	43.20	0	8,423	0.00%
2020/10/16	359	44.03	339	43.98	41.40	20	8,114	0.25%	大買/大賣/
2020/10/15	3	44.40	0	0.00	43.65	3	7,442	0.04%
2020/10/14	16	44.37	9	44.01	43.70	7	7,267	0.10%
2020/10/13	3	43.38	0	0.00	44.05	3	7,006	0.04%
2020/10/12	198	43.54	200	43.65	43.00	-2	6,678	-0.03%	大買/大賣/
2020/10/08	42	40.56	34	40.78	41.20	8	6,058	0.13%
2020/10/07	6	38.16	10	38.71	39.35	-4	5,172	-0.08%
2020/10/06	0	0.00	3	35.47	35.80	-3	4,764	-0.06%
2020/10/05	0	0.00	10	34.83	35.30	-10	4,679	-0.21%
2020/09/30	1	33.45	2	33.25	33.50	-1	4,562	-0.02%
2020/09/29	5	32.55	32	33.73	32.55	-27	4,516	-0.60%
2020/09/28	7	34.49	6	35.41	34.30	1	4,508	0.02%
2020/09/25	29	34.09	9	35.21	34.60	20	4,452	0.45%
2020/09/24	15	36.90	4	37.29	36.30	11	4,221	0.26%
2020/09/23	77	36.50	42	37.03	36.25	35	3,918	0.89%
2020/09/22	149	35.53	66	35.71	37.10	83	3,531	2.35%	大買/
2020/09/21	78	33.93	76	34.00	35.35	2	2,783	0.07%
2020/09/18	5	30.69	28	30.96	32.15	-23	2,251	-1.02%
2020/09/14	0	0.00	1	28.50	28.50	-1	1,938	-0.05%
2020/09/11	15	28.40	1	28.45	28.10	14	1,938	0.72%
2020/09/10	1	28.90	0	0.00	28.70	1	1,935	0.05%
2020/09/09	1	29.15	0	0.00	29.15	1	1,939	0.05%
2020/09/08	1	29.20	1	29.40	28.80	0	1,938	0.00%
2020/09/07	0	0.00	1	29.90	29.05	-1	1,936	-0.05%
2020/09/03	2	29.95	3	30.68	29.95	-1	1,944	-0.05%
2020/09/02	31	29.83	0	0.00	30.75	31	2,006	1.54%
2020/09/01	4	29.80	67	30.00	29.90	-63	2,010	-3.13%
2020/08/28	1	30.00	0	0.00	30.00	1	1,961	0.05%
2020/08/27	1	30.40	0	0.00	30.95	1	1,923	0.05%
2020/08/26	0	0.00	3	31.45	31.45	-3	1,811	-0.17%
2020/08/25	1	29.20	1	29.10	29.20	0	1,644	0.00%
2020/08/24	7	28.97	17	29.74	29.80	-10	1,579	-0.63%
2020/08/20	1	26.95	0	0.00	26.50	1	1,416	0.07%
2020/08/19	3	28.78	0	0.00	28.15	3	1,399	0.21%
2020/08/17	2	29.50	0	0.00	29.35	2	1,371	0.15%
2020/08/14	3	30.55	2	30.37	29.90	1	1,341	0.07%
2020/08/13	0	0.00	1	29.35	29.45	-1	1,194	-0.08%
2020/08/07	1	28.70	0	0.00	28.80	1	1,139	0.09%
2020/08/05	0	0.00	1	28.00	28.15	-1	1,122	-0.09%
2020/08/04	1	27.60	0	0.00	27.55	1	1,120	0.09%
2020/07/28	1	26.45	0	0.00	25.70	1	1,154	0.09%
2020/07/27	1	27.20	0	0.00	26.70	1	1,148	0.09%
2020/07/24	0	0.00	1	28.15	27.30	-1	1,146	-0.09%
2020/07/22	1	28.35	0	0.00	28.40	1	1,129	0.09%
2020/07/16	5	27.75	0	0.00	27.80	5	1,109	0.45%
2020/07/14	13	28.20	0	0.00	27.90	13	1,103	1.18%
2020/07/13	3	28.30	0	0.00	28.70	3	1,094	0.27%
2020/07/10	19	28.27	0	0.00	28.30	19	1,094	1.74%
2020/07/09	0	0.00	1	30.00	29.60	-1	1,080	-0.09%
2020/07/08	1	30.05	0	0.00	29.65	1	1,060	0.09%
2020/07/07	20	31.06	15	29.75	29.55	5	1,044	0.48%
2020/07/06	0	0.00	2	29.85	30.60	-2	943	-0.21%
2020/07/03	21	29.10	2	29.50	29.30	19	887	2.14%
2020/07/02	15	29.10	0	0.00	29.10	15	864	1.73%
2020/06/24	0	0.00	1	28.90	29.05	-1	774	-0.13%
2020/06/16	0	0.00	1	26.90	27.05	-1	679	-0.15%
2020/06/12	6	26.58	1	26.65	27.10	5	670	0.75%
2020/06/08	0	0.00	12	29.04	29.05	-12	558	-2.15%
2020/06/05	2	26.38	4	26.08	26.45	-2	509	-0.39%
2020/06/04	4	25.68	0	0.00	25.95	4	501	0.80%
2020/06/02	0	0.00	1	25.55	25.15	-1	484	-0.21%
2020/06/01	1	25.15	0	0.00	25.15	1	478	0.21%
2020/05/27	0	0.00	4	25.00	25.00	-4	480	-0.83%
2020/05/14	0	24.55	0	0.00	24.70	0	468	0.00%
2020/05/08	2	25.25	2	25.33	25.40	0	441	0.00%
2020/05/07	1	25.70	0	0.00	25.70	1	435	0.23%
2020/05/06	4	24.85	0	0.00	24.35	4	413	0.97%
2020/04/23	1	22.00	2	22.00	21.80	-1	419	-0.24%
2020/04/17	1	21.70	0	0.00	21.75	1	404	0.25%
2020/04/08	0	0.00	1	19.00	19.75	-1	400	-0.25%
2020/04/07	0	0.00	3	19.00	18.95	-3	400	-0.75%
2020/04/06	1	18.00	0	0.00	18.20	1	399	0.25%
2020/03/31	0	18.10	0	0.00	17.80	0	415	0.00%
2020/03/30	0	18.35	0	0.00	18.00	0	420	0.00%
2020/03/27	2	18.18	0	0.00	17.95	2	424	0.47%
2020/03/20	1	16.10	3	16.08	16.25	-2	581	-0.34%
2020/03/19	1	16.35	1	15.30	15.05	0	633	0.00%
2020/03/18	1	17.20	0	0.00	16.70	1	629	0.16%
2020/03/16	1	19.60	0	0.00	18.60	1	629	0.16%
2020/03/13	1	19.90	1	20.20	20.25	0	728	0.00%
2020/03/10	0	0.00	2	24.00	24.90	-2	832	-0.24%
2020/03/02	2	25.40	0	0.00	25.20	2	813	0.25%
2020/02/21	0	0.00	1	27.05	26.90	-1	803	-0.12%
2020/02/20	2	27.65	1	27.35	27.15	1	800	0.12%
2020/02/14	0	0.00	0	26.20	26.25	0	772	0.00%
2020/02/10	0	0.00	1	25.35	25.00	-1	775	-0.13%
2020/02/03	1	23.90	0	0.00	24.00	1	784	0.13%
2020/01/31	1	25.05	1	25.70	25.70	0	788	0.00%
2020/01/20	2	28.35	0	0.00	28.25	2	842	0.24%
2020/01/17	3	28.50	0	0.00	28.45	3	894	0.34%
2020/01/07	0	0.00	0	28.55	28.55	0	983	0.00%
2019/12/24	2	29.50	1	30.10	29.60	1	957	0.10%
2019/12/19	0	0.00	0	30.40	30.40	0	944	0.00%
2019/12/18	1	30.05	0	0.00	30.05	1	941	0.11%
2019/12/17	2	31.88	1	32.85	30.90	1	924	0.11%
2019/12/16	1	30.25	1	30.70	30.50	0	867	0.00%
2019/12/12	0	0.00	2	30.08	29.45	-2	803	-0.25%
2019/12/11	2	29.53	0	0.00	29.85	2	797	0.25%
2019/12/10	16	29.51	17	29.63	29.70	-1	786	-0.13%
2019/12/06	3	29.35	5	29.97	30.15	-2	607	-0.33%
2019/12/04	0.3	27.10	0	0.00	27.20	0.3	561	0.05%
2019/12/02	0	0.00	1	27.25	27.05	-1	565	-0.18%
2019/11/27	0	0.00	1	27.60	27.60	-1	572	-0.17%
2019/11/26	1	27.60	1	27.60	27.60	0	573	0.00%
2019/11/25	1	27.60	0	0.00	27.60	1	586	0.17%
2019/11/22	1	27.50	0	0.00	27.55	1	600	0.17%
2019/11/14	2	27.75	0	0.00	27.60	2	702	0.28%
2019/11/07	1	29.00	1	28.50	28.50	0	702	0.00%
2019/11/06	0	0.00	1	29.65	29.10	-1	695	-0.14%
2019/11/05	0	0.00	5	29.30	29.20	-5	693	-0.72%
2019/11/04	1	29.40	0	0.00	29.15	1	695	0.14%
2019/11/01	0	0.00	1	29.60	29.60	-1	692	-0.14%
2019/10/31	1	29.50	0	0.00	29.10	1	691	0.14%
2019/10/28	0	0.00	4	31.06	30.60	-4	667	-0.60%
2019/10/25	4	30.21	2	30.25	30.50	2	613	0.33%
2019/10/23	6	29.70	17	29.64	29.25	-11	566	-1.94%
2019/10/22	10	29.20	0	0.00	29.20	10	577	1.73%
2019/10/17	0	0.00	1	28.10	28.25	-1	577	-0.17%
2019/10/16	1	29.60	1	29.10	28.20	0	587	0.00%
2019/10/15	1	27.85	0	0.00	27.65	1	575	0.17%
2019/10/08	0	0.00	6	28.58	27.85	-6	637	-0.94%
2019/10/02	4	27.85	0	0.00	27.75	4	633	0.63%
2019/10/01	2	27.70	0	0.00	27.70	2	631	0.32%
2019/09/27	2	27.73	1	27.20	27.15	1	629	0.16%
2019/09/26	1	28.25	0	0.00	28.35	1	622	0.16%
2019/09/24	0	0.00	1	29.10	28.90	-1	630	-0.16%
2019/09/23	1	28.65	0	0.00	28.55	1	622	0.16%
2019/09/20	3	29.03	0	0.00	28.80	3	619	0.48%
2019/09/19	4	29.21	7	29.47	29.20	-3	610	-0.49%
2019/09/17	0	0.00	0	27.60	27.60	0	560	0.00%
2019/09/16	0	0.00	2	27.35	27.35	-2	564	-0.35%
2019/09/12	1	27.80	0	0.00	27.70	1	566	0.18%
2019/09/09	1	29.00	1	29.55	28.95	0	574	0.00%
2019/09/06	1.5	29.25	0	0.00	29.15	1.5	563	0.27%
2019/09/02	0	0.00	1	29.10	29.10	-1	563	-0.18%
2019/08/30	1	28.90	0	0.00	28.75	1	558	0.18%
2019/08/29	1	29.00	0	0.00	28.65	1	556	0.18%
2019/08/27	0	0.00	1	29.00	28.80	-1	541	-0.18%
2019/08/26	1	27.50	1	27.70	27.65	0	540	0.00%
2019/08/23	1	28.85	0	0.00	28.40	1	541	0.18%
2019/08/22	1	29.50	0	0.00	28.70	1	536	0.19%
2019/08/21	0	0.00	1	29.20	29.55	-1	515	-0.19%
2019/08/20	3	29.82	2	29.80	29.40	1	509	0.20%
2019/08/16	1	27.00	1	27.60	27.70	0	444	0.00%
2019/08/01	0	0.00	0	27.90	27.90	0	455	0.00%
2019/07/30	1	29.10	1	28.20	28.05	0	457	0.00%
2019/07/29	0	0.00	5	29.20	29.00	-5	454	-1.10%
2019/07/26	1	29.20	0	0.00	29.15	1	456	0.22%
2019/07/25	2	29.58	1	29.40	29.40	1	480	0.21%
2019/07/24	6	29.73	8	29.52	29.50	-2	472	-0.42%
2019/07/22	0	0.00	1	28.65	28.90	-1	435	-0.23%
2019/07/17	0	0.00	2	29.55	29.25	-2	421	-0.47%
2019/07/16	0	0.00	3	29.43	29.80	-3	396	-0.76%
2019/07/08	3	27.27	0	0.00	27.15	3	452	0.66%
2019/07/02	0	0.00	1	26.75	26.90	-1	456	-0.22%
2019/07/01	1	26.40	0	0.00	26.30	1	455	0.22%
2019/06/24	2	26.60	2	26.55	26.35	0	461	0.00%
2019/06/21	1	25.80	2	26.45	25.65	-1	447	-0.22%
2019/06/20	1	26.00	0	0.00	26.20	1	449	0.22%
2019/06/19	1	25.85	1	25.95	25.95	0	451	0.00%
2019/06/18	1	26.25	0	0.00	25.65	1	453	0.22%
2019/06/12	0	0.00	2	25.33	25.45	-2	462	-0.43%
2019/06/11	1	24.90	0	0.00	25.05	1	463	0.22%
2019/06/10	0	0.00	1	25.10	25.15	-1	468	-0.21%
2019/06/06	0	0.00	1	24.60	24.40	-1	465	-0.21%
2019/06/05	1	24.80	0	0.00	24.50	1	468	0.21%
2019/06/03	1	25.00	0	0.00	24.75	1	482	0.21%
2019/05/28	1	24.00	0	0.00	23.95	1	486	0.21%
2019/05/23	1	24.40	1	24.50	24.15	0	528	0.00%
2019/05/22	1	25.25	1	25.25	25.25	0	535	0.00%
2019/05/17	1	25.65	0	0.00	25.45	1	589	0.17%
2019/05/09	1	28.15	1	27.20	27.10	0	709	0.00%
2019/05/08	1	28.50	0	0.00	28.25	1	707	0.14%
2019/05/06	0	0.00	2	29.00	28.80	-2	716	-0.28%
2019/05/03	2	29.53	0	0.00	29.35	2	719	0.28%
2019/05/02	2	29.45	3	29.33	29.75	-1	722	-0.14%
2019/04/30	2	28.10	1	28.05	28.30	1	702	0.14%
2019/04/29	2	29.20	0	0.00	28.35	2	726	0.28%
2019/04/24	0	0.00	2	29.65	29.55	-2	809	-0.25%
2019/04/23	1	29.50	0	0.00	29.65	1	834	0.12%
2019/04/22	2	30.50	0	0.00	30.10	2	833	0.24%
2019/04/19	2	30.00	0	0.00	30.05	2	839	0.24%
2019/04/18	0	30.05	0	0.00	30.20	0	835	0.00%
2019/04/17	4	31.74	1	31.75	31.30	3	832	0.36%
2019/04/16	2	29.50	1	30.65	31.30	1	777	0.13%
2019/04/15	0	0.00	2	29.35	29.40	-2	750	-0.27%
2019/04/12	1	29.45	0	0.00	29.35	1	769	0.13%
2019/04/11	0	0.00	0.1	29.95	30.15	-0.1	769	-0.01%
2019/04/09	2	30.10	0	0.00	30.10	2	800	0.25%
2019/04/08	0	0.00	1	30.15	30.25	-1	802	-0.12%
2019/04/03	1	29.65	4	29.71	29.70	-3	810	-0.37%
2019/04/02	1	29.20	0	0.00	29.30	1	812	0.12%
2019/04/01	2	29.30	5	29.25	29.20	-3	817	-0.37%
2019/03/28	0	0.00	2	29.33	29.35	-2	828	-0.24%
2019/03/27	1	29.20	0	0.00	29.30	1	849	0.12%
2019/03/25	4	29.10	0	0.00	29.10	4	889	0.45%
2019/03/21	0	29.95	0	0.00	30.10	0	914	0.00%
2019/03/20	0	0.00	1	29.90	29.80	-1	990	-0.10%
2019/03/19	0	0.00	1	30.05	30.05	-1	1,094	-0.09%
2019/03/18	3	29.83	0	0.00	29.95	3	1,097	0.27%
2019/03/12	0	0.00	1	30.85	30.80	-1	1,268	-0.08%
2019/03/11	1	31.05	0	0.00	30.90	1	1,289	0.08%
2019/03/07	1	31.60	0	0.00	31.50	1	1,347	0.07%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/20	1	33.20	1	32.95	32.95	0	1,597	0.00%
2019/02/19	1	33.45	2	34.05	33.25	-1	1,593	-0.06%
2019/02/14	1	33.50	5	33.10	32.95	-4	1,575	-0.25%
2019/02/13	1	32.15	0	0.00	32.10	1	1,523	0.07%
2019/02/12	2	32.45	2	32.38	32.45	0	1,507	0.00%
2019/02/11	1	31.40	4	30.75	31.15	-3	1,492	-0.20%
2019/01/30	1	30.30	0	0.00	30.20	1	1,494	0.07%
2019/01/29	1	30.70	0	0.00	30.40	1	1,518	0.07%
2019/01/28	4	31.26	1	31.00	31.00	3	1,525	0.20%
2019/01/24	0	0.00	2	30.50	30.45	-2	1,546	-0.13%
2019/01/23	0	0.00	2	30.63	30.80	-2	1,557	-0.13%
2019/01/22	1	30.80	0	0.00	30.65	1	1,554	0.06%
2019/01/21	3	31.28	1	31.30	31.00	2	1,553	0.13%
2019/01/18	4	31.25	3	31.45	31.10	1	1,541	0.06%
2019/01/17	0	0.00	1	30.80	30.20	-1	1,501	-0.07%
2019/01/16	5	30.75	6	30.73	30.70	-1	1,499	-0.07%
2019/01/15	1	29.50	2	30.20	30.30	-1	1,479	-0.07%
2019/01/09	1	30.30	1	30.55	30.20	0	1,464	0.00%
2019/01/08	1	30.30	0	0.00	30.30	1	1,463	0.07%
2019/01/07	2	30.53	0	0.00	30.15	2	1,470	0.14%
2019/01/04	2	29.15	2	29.83	30.15	0	1,485	0.00%
2019/01/03	0	0.00	1	30.30	30.15	-1	1,482	-0.07%
2018/12/28	1	30.80	1	30.90	30.95	0	1,520	0.00%
2018/12/26	0	0.00	1	30.85	29.50	-1	1,541	-0.06%
2018/12/25	0.3	30.15	0	0.00	30.15	0.3	1,534	0.02%
2018/12/21	1	30.20	0	0.00	30.25	1	1,574	0.06%
2018/12/20	3	30.25	0	0.00	29.35	3	1,603	0.19%
2018/12/19	1	32.00	0	0.00	30.90	1	1,633	0.06%
2018/12/14	0	0.00	1	33.00	33.10	-1	1,685	-0.06%
2018/12/13	10	34.35	11	34.70	34.05	-1	1,671	-0.06%
2018/12/12	1	34.25	6	34.29	34.75	-5	1,598	-0.31%
2018/12/11	0	0.00	3	31.67	31.60	-3	1,497	-0.20%
2018/12/10	3	31.70	0	0.00	31.25	3	1,513	0.20%
2018/12/07	1	31.95	0	32.00	31.95	1	1,514	0.07%
2018/12/06	6	33.18	8	32.84	31.00	-2	1,502	-0.13%
2018/12/05	8	33.67	6	34.35	33.65	2	1,477	0.14%
2018/12/04	3	33.53	6	33.69	32.80	-3	1,404	-0.21%
2018/12/03	9	33.43	2	33.30	33.40	7	1,405	0.50%
2018/11/30	1	32.25	1	32.10	32.15	0	1,372	0.00%
2018/11/29	0	0.00	1	31.65	31.60	-1	1,357	-0.07%
2018/11/28	2	32.35	1	32.70	32.40	1	1,331	0.08%
2018/11/27	5	31.39	2	31.63	31.50	3	1,287	0.23%
2018/11/22	1	31.95	7	31.70	29.60	-6	1,286	-0.47%
2018/11/21	1	29.45	2	29.85	30.60	-1	1,252	-0.08%
2018/11/20	1	29.35	0	0.00	29.30	1	1,267	0.08%
2018/11/08	1	29.95	1	29.80	29.30	0	1,407	0.00%
2018/11/06	0	0.00	1	31.90	29.15	-1	1,493	-0.07%
2018/11/05	1	30.50	0	0.00	30.50	1	1,550	0.06%
2018/11/01	0	0.00	3	29.40	29.65	-3	1,568	-0.19%
2018/10/31	3	28.37	1	27.55	28.70	2	1,633	0.12%
2018/10/30	1	27.00	0	0.00	27.00	1	1,640	0.06%
2018/10/29	0	0.00	1	27.20	26.90	-1	1,679	-0.06%
2018/10/25	1	26.80	9	27.40	26.60	-8	1,752	-0.46%
2018/10/19	2	30.20	2	30.00	30.45	0	2,012	0.00%
2018/10/15	2	30.20	1	30.40	30.45	1	2,398	0.04%
2018/10/05	2	33.75	0	0.00	33.40	2	3,160	0.06%
2018/10/04	2	37.08	2	37.45	37.10	0	3,165	0.00%
2018/10/03	0	0.00	2	39.40	38.00	-2	3,235	-0.06%
2018/10/02	2	40.40	0	0.00	39.40	2	3,295	0.06%
2018/09/27	5	40.55	30	40.33	39.05	-25	3,610	-0.69%
2018/09/26	26	40.43	0	0.00	39.60	26	3,666	0.71%
2018/09/25	0	0.00	0	41.50	41.50	0	3,821	0.00%
2018/09/21	1	37.00	1	37.15	37.75	0	3,845	0.00%
2018/09/14	0	0.00	5	38.65	39.35	-5	4,098	-0.12%
2018/09/10	0	0.00	1	36.50	36.25	-1	4,208	-0.02%
2018/09/07	0	0.00	2	39.55	38.60	-2	4,273	-0.05%
2018/08/29	0	0.00	2	44.15	42.95	-2	6,248	-0.03%
2018/08/28	1	43.90	0	0.00	42.20	1	6,247	0.02%
2018/08/22	5	42.60	0	0.00	42.00	5	6,918	0.07%
2018/08/17	4	44.80	3	44.48	42.60	1	7,522	0.01%
2018/08/14	8	43.41	8	43.50	43.30	0	7,595	0.00%
2018/08/13	2	41.10	5	41.77	42.30	-3	7,567	-0.04%
2018/08/10	10	44.82	8	45.13	43.55	2	7,510	0.03%
2018/08/08	3	47.80	8	47.39	46.65	-5	7,409	-0.07%
2018/08/07	16	48.65	7	47.50	47.60	9	7,390	0.12%
2018/08/06	0	0.00	3	47.30	47.20	-3	7,315	-0.04%
2018/08/03	1	46.75	1	46.70	46.80	0	7,306	0.00%
2018/08/02	7	46.18	2	46.20	46.00	5	7,270	0.07%
2018/08/01	0	0.00	10	47.80	47.80	-10	7,235	-0.14%
2018/07/31	1	47.40	0	0.00	47.55	1	7,208	0.01%
2018/07/30	2	48.65	10	49.85	48.40	-8	7,157	-0.11%
2018/07/27	0	0.00	1	51.00	50.40	-1	7,101	-0.01%
2018/07/26	13	50.48	15	50.95	50.10	-2	7,045	-0.03%
2018/07/25	6	49.13	5	49.92	50.50	1	6,913	0.01%
2018/07/24	0	0.00	1	51.60	50.50	-1	6,842	-0.01%
2018/07/23	3	46.35	3	47.53	48.50	0	6,648	0.00%
2018/07/20	8	47.23	4	49.16	46.90	4	6,582	0.06%
2018/07/19	15	48.67	0	0.00	48.80	15	6,510	0.23%
2018/07/18	14	48.30	11	48.41	48.90	3	6,452	0.05%
2018/07/17	42	53.57	27	53.17	50.40	15	6,275	0.24%
2018/07/16	8	54.04	14	54.54	55.50	-6	5,936	-0.10%
2018/07/13	4	50.53	1	51.00	50.50	3	5,845	0.05%
2018/07/11	1	49.00	1	50.00	48.90	0	5,753	0.00%
2018/07/10	1	48.75	1	49.00	49.85	0	5,666	0.00%
2018/07/09	0	0.00	11	48.30	47.80	-11	5,599	-0.20%
2018/07/06	2	46.15	4	46.16	48.50	-2	5,498	-0.04%
2018/07/05	3	50.40	2	49.90	47.00	1	5,368	0.02%
2018/07/04	6	53.98	6	50.95	51.00	0	5,239	0.00%
2018/07/03	4	53.93	4	54.83	53.00	0	5,140	0.00%
2018/07/02	1	53.80	1	52.00	52.00	0	4,934	0.00%
2018/06/29	1	53.00	5	53.00	53.70	-4	4,820	-0.08%
2018/06/28	5	51.50	0	0.00	52.40	5	4,759	0.11%
2018/06/27	1	51.50	1	51.50	49.60	0	4,706	0.00%
2018/06/26	3	47.07	8	48.27	49.00	-5	4,633	-0.11%
2018/06/25	2	47.45	0	0.00	46.75	2	4,586	0.04%
2018/06/22	0	0.00	1	51.70	50.00	-1	4,543	-0.02%
2018/06/21	1	54.50	0	0.00	54.80	1	4,510	0.02%
2018/06/20	1	52.50	1	51.50	52.50	0	4,481	0.00%
2018/06/15	1	57.50	3	57.47	57.50	-2	4,426	-0.05%
2018/06/14	54	58.97	60.2	58.89	60.20	-6.2	4,339	-0.14%
2018/06/13	27	57.97	12	57.56	55.50	15	3,971	0.38%
2018/06/12	16	54.79	56	54.99	56.50	-40	3,542	-1.13%
2018/06/11	11	49.79	22	51.18	51.40	-11	3,159	-0.35%
2018/06/08	39	45.26	11	46.41	46.80	28	2,873	0.97%
2018/06/07	0	0.00	1	42.55	42.55	-1	2,515	-0.04%
2018/06/06	10	39.00	10	38.70	38.70	0	2,331	0.00%
2018/06/05	20	38.35	11	38.35	38.05	9	2,288	0.39%
2018/06/04	0	0.00	1	40.30	39.20	-1	2,223	-0.04%
2018/06/01	0	0.00	4	39.79	38.80	-4	2,159	-0.19%
2018/05/31	27	41.32	5	39.80	39.05	22	2,106	1.04%
2018/05/30	25	38.56	31	39.15	40.00	-6	1,838	-0.33%
2018/05/29	0	0.00	8	37.95	36.80	-8	1,516	-0.53%
2018/05/28	21	36.15	57	35.92	36.50	-36	1,287	-2.80%
2018/05/25	1	33.80	3	33.40	34.00	-2	1,087	-0.18%
2018/05/24	0	0.00	7	31.81	32.20	-7	863	-0.81%
2018/05/08	2	27.55	1	26.50	27.25	1	781	0.13%
2018/05/02	1	26.45	0	0.00	26.05	1	971	0.10%
2018/04/23	0	28.20	0	0.00	28.30	0	1,221	0.00%
2018/04/20	0	0.00	1	28.70	29.00	-1	1,225	-0.08%
2018/04/19	1	29.20	3	29.45	28.95	-2	1,219	-0.16%
2018/04/17	0	26.50	0	0.00	26.50	0	1,136	0.00%
2018/04/16	0	27.10	0	0.00	27.25	0	1,146	0.00%
2018/04/13	1	27.15	1	26.95	26.95	0	1,163	0.00%
2018/04/10	0	0.00	1	27.05	27.15	-1	1,239	-0.08%
2018/04/09	0	26.60	0	0.00	26.50	0	1,268	0.00%
2018/04/02	0	26.95	0	0.00	27.05	0	1,324	0.00%
2018/03/31	0	27.05	0	0.00	27.15	0	1,362	0.00%
2018/03/30	0	26.75	0	0.00	26.95	0	1,453	0.00%
2018/03/28	1	27.20	0	0.00	27.10	1	1,532	0.07%
2018/03/27	0	27.00	0	0.00	27.10	0	1,535	0.00%
2018/03/26	1	26.75	1	27.00	26.90	0	1,557	0.00%
2018/03/22	0	28.30	1	28.75	28.20	-1	1,610	-0.06%
2018/03/21	3	28.95	1	28.90	28.80	2	1,605	0.12%
2018/03/20	2	27.80	0	0.00	27.90	2	1,569	0.13%
2018/03/19	1	28.20	0	0.00	28.00	1	1,572	0.06%
2018/03/16	0	28.10	0	0.00	28.05	0	1,588	0.00%
2018/03/14	0	0.00	2	28.70	28.50	-2	1,690	-0.12%
2018/03/13	0	0.00	1	28.45	28.70	-1	1,717	-0.06%
2018/03/09	2	28.83	0	0.00	28.55	2	1,762	0.11%
2018/03/08	1	29.30	0	0.00	28.95	1	1,775	0.06%
2018/03/06	1	29.30	2	30.03	29.00	-1	1,794	-0.06%
2018/03/05	1	29.30	1	29.75	28.90	0	1,767	0.00%
2018/03/02	1	29.00	1	28.95	29.00	0	1,785	0.00%
2018/03/01	1	29.00	1	29.55	29.30	0	1,800	0.00%
2018/02/26	1	29.65	1	29.65	29.65	0	1,899	0.00%
2018/02/23	1	29.90	0	29.70	29.60	1	2,046	0.05%
2018/02/12	0	0.00	5	28.14	27.60	-5	2,214	-0.23%
2018/02/09	5	26.89	0	0.00	27.30	5	2,315	0.22%
2018/02/06	1	30.00	2	28.30	28.20	-1	2,501	-0.04%
2018/02/05	1	30.60	0	0.00	31.00	1	2,492	0.04%
2018/02/02	2	32.10	0	0.00	32.00	2	2,516	0.08%
2018/02/01	0	0.00	7	33.81	32.50	-7	2,621	-0.27%
2018/01/31	1	32.70	8	33.06	33.15	-7	2,615	-0.27%
2018/01/30	14	33.32	7	33.31	32.60	7	2,654	0.26%
2018/01/29	20	33.24	15	33.57	33.25	5	2,665	0.19%
2018/01/26	0	0.00	6	32.10	32.00	-6	2,697	-0.22%
2018/01/25	1	33.20	4	32.81	31.70	-3	2,758	-0.11%
2018/01/24	3	31.37	0	0.00	32.50	3	3,091	0.10%
2018/01/23	5	33.50	9	32.80	32.55	-4	3,231	-0.12%
2018/01/22	1	31.20	0	0.00	31.80	1	3,183	0.03%
2018/01/19	1	31.40	0	0.00	31.30	1	3,406	0.03%
2018/01/18	1	31.85	4.4	32.46	31.70	-3.4	3,570	-0.09%
2018/01/16	1	32.00	0	0.00	31.90	1	3,773	0.03%
2018/01/15	0	0.00	2	32.15	32.30	-2	3,810	-0.05%
2018/01/12	1	31.20	1	31.50	31.70	0	3,844	0.00%
2018/01/11	2	30.82	0	0.00	30.85	2	3,979	0.05%
2018/01/10	1	31.30	1	31.10	30.80	0	3,974	0.00%
2018/01/09	0	0.00	3	30.78	30.50	-3	3,962	-0.08%
2018/01/08	2	32.15	0	0.00	31.90	2	3,946	0.05%
2018/01/05	2	32.48	4	32.73	32.35	-2	3,938	-0.05%
2018/01/04	3	32.00	0	0.00	31.95	3	3,894	0.08%
2018/01/03	2	33.05	0	0.00	32.40	2	3,883	0.05%
2018/01/02	2	33.00	13	32.76	32.50	-11	3,851	-0.29%