富鼎 (8261)-元大-南投券商分點個股進出

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

富鼎

(8261)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	97.10	95.90	-2	1,894	-0.11%
2024/11/21	2	94.85	2	95.30	94.80	0	1,843	0.00%
2024/11/20	28.2	97.09	28	95.08	95.00	0.2	1,810	0.01%
2024/11/19	2	97.10	2	96.35	96.70	0	1,735	0.00%
2024/11/18	0	0.00	1	92.70	93.00	-1	1,680	-0.06%
2024/11/15	5	96.60	7	95.43	95.40	-2	1,645	-0.12%
2024/11/14	13.3	96.68	12	96.98	96.30	1.3	1,597	0.08%
2024/11/13	1	95.80	1	94.30	94.80	0	1,514	0.00%
2024/11/12	3	96.20	1	95.00	94.70	2	1,472	0.14%
2024/11/11	17	98.75	19	98.76	98.20	-2	1,391	-0.14%
2024/11/08	12	99.43	8	98.99	99.00	4	1,306	0.31%
2024/11/07	10	95.15	19.4	94.67	95.70	-9.4	1,023	-0.92%
2024/11/06	14.1	92.65	7	93.17	91.90	7.1	822	0.86%
2024/11/05	3	89.47	13	91.46	91.50	-10	535	-1.87%
2024/11/04	0	0.00	1	80.30	83.20	-1	367	-0.27%
2024/11/01	1	78.30	0	0.00	80.00	1	364	0.28%
2024/10/28	0	77.57	0	0.00	77.90	0	356	0.01%
2024/09/19	0	0.00	0	77.80	78.00	0	387	-0.01%
2024/09/12	0	0.00	1	76.10	75.70	-1	402	-0.25%
2024/09/04	0	75.00	0	0.00	73.80	0	453	0.00%
2024/08/22	0	0.00	1	77.00	77.00	-1	499	-0.20%
2024/08/15	0	74.80	0	0.00	74.20	0	518	0.00%
2024/08/01	0	80.10	0	0.00	80.00	0	498	0.00%
2024/07/31	0	79.10	0	0.00	79.00	0	502	0.00%
2024/07/22	0	80.10	0	79.70	79.30	0	498	0.00%
2024/07/19	0	0.00	0	83.50	83.20	0	493	0.00%
2024/07/18	0	0.00	1	85.10	85.30	-1	490	-0.20%
2024/07/17	1	86.30	0	0.00	85.90	1	487	0.21%
2024/07/15	0.1	86.80	0	0.00	86.50	0.1	484	0.01%
2024/07/12	1	87.20	0	0.00	86.90	1	485	0.21%
2024/07/10	0	0.00	1	87.00	87.00	-1	490	-0.20%
2024/07/09	1	85.90	0	86.20	85.90	1	492	0.20%
2024/07/04	0	0.00	0.5	87.50	87.40	-0.5	485	-0.10%
2024/07/03	0	88.60	2.3	86.99	87.20	-2.2	487	-0.46%
2024/06/28	0	0.00	0	85.10	85.60	0	491	0.00%
2024/06/24	0	0.00	0	85.40	84.60	0	567	0.00%
2024/06/19	0	0.00	2	84.60	84.80	-2	574	-0.35%
2024/06/17	2	86.80	0	87.00	86.50	2	566	0.36%
2024/06/14	0	0.00	0	83.50	83.50	0	538	0.00%
2024/06/13	0	82.10	0	82.10	82.60	0	539	0.00%
2024/05/29	1	84.00	0	0.00	84.60	1	573	0.17%
2024/05/28	2	84.75	0	0.00	84.80	2	574	0.35%
2024/05/24	0	81.50	0	0.00	81.80	0	563	0.00%
2024/05/16	0	0.00	1	83.20	83.30	-1	588	-0.17%
2024/05/15	1	82.70	0	0.00	82.70	1	606	0.17%
2024/05/07	0	83.00	0	0.00	83.30	0	632	0.00%
2024/05/02	0	0.00	0	82.20	82.40	0	647	0.00%
2024/04/22	4	78.78	4	78.10	78.30	0	700	0.00%
2024/04/19	1.2	79.90	2	81.85	79.90	-0.8	698	-0.11%
2024/04/16	1	82.00	0	0.00	82.00	1	691	0.14%
2024/04/15	1	84.70	0	0.00	84.60	1	683	0.15%
2024/04/09	0	0.00	0.5	86.40	86.20	-0.5	696	-0.06%
2024/04/08	2	87.00	0	87.30	87.10	2	696	0.29%
2024/04/03	3	88.10	1	88.50	87.90	2	702	0.28%
2024/04/02	1	89.80	1	89.50	89.00	0	711	0.00%
2024/04/01	0	0.00	1	89.00	88.90	-1	691	-0.14%
2024/03/29	1	87.70	0	0.00	87.00	1	681	0.15%
2024/03/28	3	89.77	6	86.62	88.50	-3	670	-0.45%
2024/03/26	3.1	84.93	0	0.00	83.90	3.1	635	0.49%
2024/03/25	0	0.00	3	85.93	85.20	-3	645	-0.47%
2024/03/19	1	84.70	0	0.00	84.60	1	712	0.14%
2024/03/18	3	85.30	0	0.00	84.90	3	724	0.41%
2024/03/14	0	85.20	0	0.00	84.60	0	812	0.00%
2024/03/13	10	86.50	0	0.00	84.60	10	862	1.16%
2024/03/08	1	84.80	0	0.00	84.30	1	927	0.11%
2024/03/07	0.2	85.32	0	0.00	84.50	0.2	949	0.02%
2024/03/05	0	0.00	1	87.50	87.50	-1	1,128	-0.09%
2024/03/04	0.1	87.70	0	0.00	87.30	0.1	1,211	0.01%
2024/02/29	0.1	87.70	0	0.00	87.60	0.1	1,319	0.01%
2024/02/22	0	0.00	1	89.30	89.10	-1	1,752	-0.06%
2024/02/19	1	91.10	0	0.00	91.00	1	1,952	0.05%
2024/02/16	1	90.70	0	0.00	90.80	1	2,006	0.05%
2024/01/30	0	89.70	0	0.00	89.20	0	1,986	0.00%
2024/01/29	0	0.00	5	91.00	90.20	-5	1,990	-0.25%
2024/01/17	6.1	89.08	0	0.00	88.80	6.1	1,990	0.31%
2024/01/12	0.2	91.05	0	0.00	90.70	0.2	1,978	0.01%
2024/01/11	2	91.60	1	91.80	91.70	1	1,994	0.05%
2024/01/10	1	91.40	2	91.25	91.20	-1	2,054	-0.05%
2024/01/09	0	93.00	0	0.00	91.70	0	2,126	0.00%
2024/01/03	0.1	95.20	0	0.00	94.30	0.1	2,152	0.00%
2023/12/25	1	96.70	0	0.00	96.50	1	2,102	0.05%
2023/12/22	0.2	97.10	0	0.00	97.20	0.2	2,097	0.01%
2023/12/19	0.1	96.80	5	96.62	97.90	-4.9	2,067	-0.24%
2023/12/18	0	0.00	1	99.40	98.40	-1	2,050	-0.05%
2023/12/15	0	0.00	0	100.00	100.00	0	2,035	0.00%
2023/12/12	1	102.50	0	0.00	101.50	1	2,004	0.05%
2023/12/11	3	101.50	2	101.50	102.00	1	1,969	0.05%
2023/12/08	2.1	100.00	6	100.83	100.00	-3.9	1,934	-0.20%
2023/12/07	7	102.07	11	103.00	101.00	-4	1,888	-0.21%
2023/12/06	1	102.00	0	0.00	102.00	1	1,872	0.05%
2023/12/05	1	101.00	0	101.00	101.00	1	1,864	0.05%
2023/12/04	1	102.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	4	103.13	0	0.00	103.50	4	1,899	0.21%
2023/11/30	12	106.17	7.2	107.19	105.50	4.8	1,871	0.26%
2023/11/29	0	0.00	1	101.00	103.00	-1	1,728	-0.06%
2023/11/28	4	100.23	4	100.65	101.00	0	1,654	0.00%
2023/11/24	1	97.00	2	98.40	98.70	-1	1,543	-0.06%
2023/11/22	5	98.62	5	98.50	98.20	0	1,309	0.00%
2023/11/21	4	95.93	0	0.00	94.60	4	1,184	0.34%
2023/11/20	1	97.00	7	96.01	96.90	-6	1,115	-0.54%
2023/11/17	1	89.00	1	89.80	90.00	0	955	0.00%
2023/11/16	1	90.00	1	88.40	89.40	0	948	0.00%
2023/11/15	3	88.00	1	89.00	89.00	2	927	0.22%
2023/11/03	6	85.00	5	85.80	86.10	1	880	0.11%
2023/10/23	0	0.00	2	86.00	85.60	-2	860	-0.23%
2023/10/18	0	0.00	1	89.40	89.40	-1	854	-0.12%
2023/10/17	4	89.83	4	88.75	89.40	0	793	0.00%
2023/10/16	1	84.80	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	10	87.35	87.20	-10	716	-1.40%
2023/10/11	0	84.30	0	0.00	84.00	0	687	0.00%
2023/09/19	1	86.60	0	0.00	86.00	1	814	0.12%
2023/09/18	0	0.00	1	87.70	88.10	-1	810	-0.12%
2023/09/15	0	0.00	1	87.40	87.30	-1	809	-0.12%
2023/09/14	1	87.30	0	0.00	87.40	1	807	0.12%
2023/09/13	1	86.60	0	0.00	86.80	1	801	0.12%
2023/09/07	14	88.80	13	88.09	88.00	1	814	0.12%
2023/09/05	1	85.60	0	0.00	85.70	1	737	0.14%
2023/08/28	0	0.00	1	81.20	80.40	-1	810	-0.12%
2023/08/11	0	89.87	0	0.00	88.00	0	930	0.00%
2023/08/10	1	91.00	0	0.00	89.70	1	927	0.11%
2023/08/09	0	92.20	0	0.00	91.80	0	923	0.00%
2023/08/02	0.2	93.00	0	0.00	91.90	0.2	952	0.02%
2023/07/31	7	96.23	6	94.52	94.40	1	954	0.10%
2023/07/28	0.2	96.40	1	96.00	96.30	-0.8	957	-0.08%
2023/07/27	0	0.00	2	94.00	93.80	-2	951	-0.21%
2023/07/26	0	94.50	0	0.00	92.60	0	956	0.00%
2023/07/24	5	91.20	0	0.00	91.20	5	962	0.52%
2023/07/21	5	94.20	0	0.00	94.00	5	963	0.52%
2023/07/18	0	97.70	0	0.00	97.10	0	1,007	0.00%
2023/07/17	0	0.00	3	97.40	97.70	-3	1,024	-0.29%
2023/07/13	1	99.00	0	0.00	98.10	1	1,124	0.09%
2023/07/11	0	0.00	1	96.90	96.50	-1	1,159	-0.09%
2023/07/10	2	97.85	0	0.00	95.90	2	1,224	0.16%
2023/07/06	0	0.00	2	100.25	100.00	-2	1,393	-0.14%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/06/29	0	0.00	1	105.50	105.50	-1	1,390	-0.07%
2023/06/21	0.1	106.50	0	0.00	107.00	0.1	1,428	0.01%
2023/06/19	1	105.50	0	0.00	105.00	1	1,438	0.07%
2023/06/13	1	109.50	1	109.50	110.00	0	1,462	0.00%
2023/06/12	1	108.50	3	108.50	108.50	-2	1,447	-0.14%
2023/06/07	0	0.00	0.1	108.30	108.00	-0.1	1,475	0.00%
2023/06/06	0	0.00	2	110.50	110.50	-2	1,468	-0.14%
2023/06/01	1	109.00	0	0.00	108.50	1	1,480	0.07%
2023/05/31	0	0.00	0	107.00	106.00	0	1,457	0.00%
2023/05/29	0	0.00	13	105.73	106.50	-13	1,464	-0.89%
2023/05/26	1	105.50	1	105.00	104.50	0	1,472	0.00%
2023/05/23	1	105.50	0	0.00	106.00	1	1,548	0.06%
2023/05/22	1	105.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	8	108.75	7	107.36	105.00	1	1,628	0.06%
2023/05/18	1	104.00	3	102.00	105.00	-2	1,577	-0.13%
2023/05/16	1	99.40	0	0.00	99.40	1	1,573	0.06%
2023/05/12	2	99.00	1	98.50	100.50	1	1,610	0.06%
2023/05/10	2	102.75	0	0.00	102.00	2	1,751	0.11%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/02	0	0.00	1	105.00	105.00	-1	2,060	-0.05%
2023/04/26	1	102.50	1	102.50	103.00	0	2,160	0.00%
2023/04/25	0	102.50	1	103.50	103.00	-1	2,192	-0.05%
2023/04/24	1	106.00	0	0.00	105.50	1	2,277	0.04%
2023/04/20	0	0.00	1	109.50	109.50	-1	2,252	-0.04%
2023/04/19	2	113.00	0	0.00	113.00	2	2,261	0.09%
2023/04/18	7	114.64	8	115.31	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	0.2	114.50	113.00	-0.2	2,177	-0.01%
2023/04/14	2	113.75	1.1	113.50	113.00	1	2,170	0.04%
2023/04/13	1	116.00	16.2	115.50	113.50	-15.2	2,158	-0.70%
2023/04/12	8	113.00	12	114.08	114.50	-4	2,102	-0.19%
2023/04/11	7.2	113.07	6	113.08	113.50	1.2	2,065	0.06%
2023/04/10	0.1	106.00	1	108.50	108.50	-0.9	1,944	-0.05%
2023/04/07	1	104.50	0	0.00	104.50	1	1,954	0.05%
2023/04/06	1	103.50	1	104.00	104.00	0	1,964	0.00%
2023/03/30	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2023/03/29	0	102.50	0	0.00	102.50	0	2,010	0.00%
2023/03/28	0	104.00	2	104.50	104.00	-2	2,027	-0.10%
2023/03/27	0	0.00	0	106.50	106.00	0	2,040	0.00%
2023/03/22	1	107.00	0	0.00	107.00	1	2,123	0.05%
2023/03/16	0	102.00	0	0.00	102.00	0	2,195	0.00%
2023/03/15	2	106.00	0	0.00	105.00	2	2,250	0.09%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	2	107.00	10	105.00	106.00	-8	2,404	-0.33%
2023/03/09	10	112.45	0	0.00	111.50	10	2,621	0.38%
2023/03/08	2	112.75	11	113.05	113.00	-9	2,672	-0.34%
2023/03/06	0.1	111.50	0	0.00	111.50	0.1	2,878	0.00%
2023/02/24	1	110.50	1	109.00	109.00	0	3,445	0.00%
2023/02/22	6	111.75	2	111.48	109.50	4	3,523	0.11%
2023/02/20	6	114.00	7	114.29	113.50	-1	3,542	-0.03%
2023/02/17	2	115.00	0	0.00	114.50	2	3,544	0.06%
2023/02/16	7	113.79	9	114.44	115.00	-2	3,498	-0.06%
2023/02/15	0	0.00	1	110.50	110.50	-1	3,488	-0.03%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	7	112.50	2	112.00	111.50	5	3,566	0.14%
2023/02/09	2	115.00	1	113.50	113.50	1	3,566	0.03%
2023/02/08	1	114.00	1	114.50	114.00	0	3,488	0.00%
2023/02/07	1	111.50	0	0.00	113.50	1	3,456	0.03%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/02	6	115.00	2.1	114.55	115.50	3.9	3,484	0.11%
2023/02/01	2	114.00	4	114.13	114.50	-2	3,433	-0.06%
2023/01/31	1.1	113.09	0	0.00	114.00	1.1	3,417	0.03%
2023/01/30	1	111.00	5.1	110.69	111.00	-4.1	3,334	-0.12%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	3	106.17	1	104.50	104.00	2	3,316	0.06%
2023/01/12	6	109.58	3.1	108.02	107.00	3	3,310	0.09%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/10	1	106.00	1	106.50	106.00	0	3,302	0.00%
2023/01/09	1	106.00	9	107.00	107.00	-8	3,355	-0.24%
2023/01/06	4	104.88	1	105.00	105.50	3	3,422	0.09%
2023/01/05	0	0.00	2	104.75	104.00	-2	3,518	-0.06%
2022/12/30	2	105.00	0	0.00	104.00	2	3,607	0.06%
2022/12/29	3	105.50	0	0.00	105.00	3	3,659	0.08%
2022/12/28	7	107.43	6	108.17	105.50	1	3,714	0.03%
2022/12/27	0	0.00	1	108.00	108.50	-1	3,723	-0.03%
2022/12/26	1	106.00	0	0.00	106.50	1	3,713	0.03%
2022/12/23	1	105.00	0	0.00	106.00	1	3,749	0.03%
2022/12/22	1	106.50	4	106.88	106.50	-3	3,793	-0.08%
2022/12/21	0.1	105.50	0	0.00	106.00	0.1	3,857	0.00%
2022/12/20	1	106.50	9	105.06	105.00	-8	3,921	-0.20%
2022/12/19	0	0.00	1	107.50	107.00	-1	3,955	-0.03%
2022/12/15	5.1	107.91	0	0.00	109.00	5.1	4,055	0.12%
2022/12/14	1	106.50	0	0.00	107.00	1	4,121	0.02%
2022/12/12	1	107.00	1	105.50	107.00	0	4,248	0.00%
2022/12/09	1	107.00	3	108.00	107.00	-2	4,281	-0.05%
2022/12/08	0	0.00	3.2	111.00	110.50	-3.2	4,270	-0.07%
2022/12/07	2	112.25	8	111.00	110.00	-6	4,274	-0.14%
2022/12/06	1	118.00	8	115.00	114.50	-7	4,241	-0.17%
2022/12/05	2	119.50	2	119.00	117.00	0	4,218	0.00%
2022/12/02	1	118.00	10	119.10	117.50	-9	4,157	-0.22%
2022/12/01	11	116.05	27	116.00	114.50	-16	4,057	-0.39%
2022/11/30	2	114.25	21.1	113.96	114.50	-19.1	4,032	-0.47%
2022/11/29	18	112.56	19.2	113.31	113.50	-1.2	4,017	-0.03%
2022/11/28	16	113.28	18.1	113.78	114.00	-2.1	3,993	-0.05%
2022/11/25	2	111.00	4	111.26	110.50	-2	3,984	-0.05%
2022/11/24	8	110.00	7	109.79	110.50	1	3,893	0.03%
2022/11/23	29	108.29	18.2	109.58	107.00	10.9	3,705	0.29%
2022/11/22	1	100.50	1	101.00	100.50	0	3,542	0.00%
2022/11/21	10	102.50	0	0.00	102.00	10	3,749	0.27%
2022/11/18	13	105.96	2	105.75	103.50	11	3,830	0.29%
2022/11/17	1	103.50	0	0.00	104.00	1	3,893	0.03%
2022/11/16	1.3	102.35	3	102.00	102.50	-1.7	4,041	-0.04%
2022/11/15	2	101.50	0	0.00	101.50	2	4,106	0.05%
2022/11/14	1	100.50	0	0.00	101.00	1	4,501	0.02%
2022/11/11	1	99.80	5	100.00	99.50	-4	4,747	-0.08%
2022/11/10	0	0.00	2.1	99.03	99.20	-2.1	4,728	-0.04%
2022/11/08	3	101.83	0	0.00	99.20	3	4,748	0.06%
2022/11/07	2	102.00	1	103.00	101.50	1	4,759	0.02%
2022/11/03	2	101.50	2	100.35	101.50	0	4,766	0.00%
2022/11/02	1	100.50	2	101.00	101.00	-1	4,765	-0.02%
2022/11/01	1	96.20	3	96.03	96.10	-2	4,714	-0.04%
2022/10/28	1	94.40	6	94.30	93.60	-5	4,784	-0.10%
2022/10/27	2	96.20	3	95.93	96.20	-1	4,854	-0.02%
2022/10/26	2	93.20	0	0.00	93.20	2	4,881	0.04%
2022/10/25	6	96.00	24	96.35	96.10	-18	4,957	-0.36%
2022/10/24	21	99.66	2	99.40	95.80	19	4,983	0.38%
2022/10/21	1	96.00	0	0.00	94.50	1	5,022	0.02%
2022/10/20	1	97.40	1	97.80	97.80	0	5,068	0.00%
2022/10/19	1	101.50	1	99.30	98.70	0	5,122	0.00%
2022/10/18	10	103.50	0	0.00	101.50	10	5,223	0.19%
2022/10/17	1	101.50	1	99.60	101.50	0	5,292	0.00%
2022/10/14	6	99.30	4	97.88	100.00	2	5,387	0.04%
2022/10/13	8	99.95	9	96.59	92.30	-1	5,359	-0.02%
2022/10/12	5	102.50	0	0.00	102.50	5	5,301	0.09%
2022/10/11	2	102.74	2	102.75	101.50	0	5,342	0.00%
2022/10/07	12	108.67	2	109.25	106.50	10	5,384	0.19%
2022/10/06	1	112.00	0	0.00	111.00	1	5,442	0.02%
2022/10/05	1	109.00	1	110.00	109.00	0	5,454	0.00%
2022/10/04	2	107.00	0	0.00	108.00	2	5,462	0.04%
2022/10/03	1	105.50	2	104.50	104.50	-1	5,496	-0.02%
2022/09/30	2	105.25	2	102.00	105.50	0	5,576	0.00%
2022/09/29	0	0.00	1	105.00	103.50	-1	5,658	-0.02%
2022/09/28	2	103.50	0	0.00	102.00	2	5,722	0.03%
2022/09/27	0	0.00	3	106.17	107.50	-3	5,773	-0.05%
2022/09/26	1	110.50	1.1	108.19	108.50	-0.1	5,793	0.00%
2022/09/23	6.1	116.24	4.1	113.65	112.50	2	5,900	0.03%
2022/09/22	1.1	116.36	2	115.00	116.50	-0.9	5,955	-0.02%
2022/09/21	2	114.75	2	114.50	114.00	0	5,995	0.00%
2022/09/20	2	113.00	1	112.50	112.50	1	6,025	0.02%
2022/09/19	19	111.26	20	111.90	112.00	-1	6,148	-0.02%
2022/09/16	1	110.00	0.1	108.50	109.00	0.9	6,178	0.01%
2022/09/15	11	109.00	1	110.50	109.50	10	6,317	0.16%
2022/09/14	3	108.33	5	107.40	109.50	-2	6,459	-0.03%
2022/09/13	0	0.00	2	109.50	109.00	-2	6,555	-0.03%
2022/09/08	1	106.00	2.1	103.86	106.50	-1.1	6,844	-0.02%
2022/09/07	3.1	103.58	0	0.00	103.50	3.1	7,045	0.04%
2022/09/06	13	111.42	17	108.97	108.50	-4	7,081	-0.06%
2022/09/05	3	115.50	2	112.75	112.50	1	7,186	0.01%
2022/09/02	1	117.50	4	116.50	117.00	-3	7,256	-0.04%
2022/09/01	6.5	118.22	3	116.67	115.00	3.5	7,378	0.05%
2022/08/31	3	116.33	2	115.75	116.50	1	7,317	0.01%
2022/08/30	14	114.50	15	115.50	116.00	-1	7,503	-0.01%
2022/08/29	14	114.93	14	114.04	114.00	0	8,022	0.00%
2022/08/26	21	120.07	37	120.72	117.50	-16	8,217	-0.19%
2022/08/25	5	118.00	8	118.31	118.00	-3	8,843	-0.03%
2022/08/24	12	117.75	5	117.00	117.00	7	8,976	0.08%
2022/08/23	16	114.59	18	115.72	119.00	-2	9,484	-0.02%
2022/08/22	30	114.00	14	112.07	112.00	16	9,509	0.17%
2022/08/19	52	118.20	32	118.22	116.50	20	9,487	0.21%
2022/08/18	8	109.56	26	112.60	114.50	-18	9,186	-0.20%
2022/08/17	1	105.50	0	0.00	104.50	1	9,000	0.01%
2022/08/16	0	0.00	4	106.50	105.50	-4	9,067	-0.04%
2022/08/15	0	0.00	2	107.50	108.00	-2	9,227	-0.02%
2022/08/12	7	104.50	1.1	105.45	106.50	5.9	9,262	0.06%
2022/08/11	3.1	103.02	3	103.50	102.50	0.1	9,248	0.00%
2022/08/10	1	101.00	0	0.00	100.50	1	9,266	0.01%
2022/08/08	6	101.83	8	101.94	102.00	-2	9,303	-0.02%
2022/08/05	3	104.00	2	104.25	104.50	1	9,291	0.01%
2022/08/04	3	99.60	6	101.08	101.50	-3	9,293	-0.03%
2022/08/03	12	102.04	10	101.40	100.00	2	9,299	0.02%
2022/08/02	5	102.50	2	102.00	102.00	3	9,268	0.03%
2022/08/01	17	105.94	11	105.55	105.50	6	9,280	0.06%
2022/07/29	0	0.00	1	110.50	111.00	-1	9,384	-0.01%
2022/07/28	7	111.79	4	109.88	110.00	3	9,496	0.03%
2022/07/27	7	108.64	7	109.07	112.50	0	9,425	0.00%
2022/07/26	6	107.92	3	107.33	107.50	3	9,363	0.03%
2022/07/25	7	112.79	7	112.29	112.00	0	9,297	0.00%
2022/07/22	0.1	111.00	2	112.25	112.50	-1.9	9,187	-0.02%
2022/07/21	1	111.50	3	109.33	111.00	-2	9,114	-0.02%
2022/07/20	0	0.00	2	105.75	106.00	-2	9,007	-0.02%
2022/07/19	1	104.50	0	0.00	103.50	1	8,974	0.01%
2022/07/18	2	103.75	4	105.13	106.00	-2	8,934	-0.02%
2022/07/15	2	103.50	1	103.50	103.00	1	8,863	0.01%
2022/07/14	3	100.83	5	101.24	103.00	-2	8,786	-0.02%
2022/07/13	3	99.00	3	99.10	98.80	0	8,681	0.00%
2022/07/12	8	96.92	10	94.84	94.70	-2	8,629	-0.02%
2022/07/11	5	100.12	2	101.50	100.00	3	8,576	0.03%
2022/07/08	3	102.33	5	103.30	101.50	-2	8,535	-0.02%
2022/07/07	6	97.80	4	99.63	100.00	2	8,457	0.02%
2022/07/06	8	99.94	7	98.69	96.20	1	8,365	0.01%
2022/07/05	4	100.75	1	102.00	103.00	3	8,297	0.04%
2022/07/04	3	103.00	3	102.67	102.50	0	8,201	0.00%
2022/07/01	18	110.03	20	107.63	102.50	-2	8,120	-0.02%
2022/06/30	14	109.00	13	108.50	109.50	1	7,972	0.01%
2022/06/29	3	113.00	1	115.00	115.50	2	7,836	0.03%
2022/06/28	1	118.00	1	118.00	116.50	0	7,745	0.00%
2022/06/27	31	121.11	22	119.57	122.00	9	7,680	0.12%
2022/06/24	6.1	121.48	9.1	121.79	120.00	-3	7,527	-0.04%
2022/06/23	9	119.89	14	120.21	120.00	-5	7,435	-0.07%
2022/06/22	7.1	119.37	2	116.00	117.00	5.1	7,308	0.07%
2022/06/21	3	121.67	3	120.67	123.50	0	7,196	0.00%
2022/06/20	0	0.00	1	121.00	118.00	-1	7,229	-0.01%
2022/06/17	11	120.91	10	121.20	122.00	1	7,118	0.01%
2022/06/16	5	134.00	4	130.33	125.00	1	7,064	0.01%
2022/06/15	4	131.63	13	130.04	129.00	-9	7,025	-0.13%
2022/06/14	8	132.44	3	132.00	134.00	5	7,084	0.07%
2022/06/13	8	132.81	10	132.70	132.50	-2	6,955	-0.03%
2022/06/10	4	133.50	5	134.90	133.50	-1	6,900	-0.01%
2022/06/09	7	134.29	7	134.36	135.50	0	6,731	0.00%
2022/06/08	4	133.00	4	134.63	135.50	0	6,649	0.00%
2022/06/07	27	142.67	21	137.69	134.00	6	6,439	0.09%
2022/06/06	15	138.40	20	138.53	139.50	-5	5,902	-0.08%
2022/06/02	80	143.96	58	144.00	138.50	22	5,674	0.39%
2022/06/01	5	136.60	8	138.19	142.00	-3	4,842	-0.06%
2022/05/31	45	131.78	41	130.11	129.50	4	4,620	0.09%
2022/05/30	5	122.30	4	126.00	128.50	1	3,995	0.03%
2022/05/27	1	115.02	8	116.13	117.00	-7	3,813	-0.18%
2022/05/26	5	114.50	5	114.00	113.00	0	3,737	0.00%
2022/05/25	5	117.10	4	117.25	118.00	1	3,635	0.03%
2022/05/24	9	116.44	6	116.17	115.00	3	3,587	0.08%
2022/05/23	11	119.09	4	117.13	115.00	7	3,511	0.20%
2022/05/20	0	0.00	2	112.00	112.50	-2	3,360	-0.06%
2022/05/19	2	106.00	4	110.00	110.50	-2	3,287	-0.06%
2022/05/18	3	109.50	1	109.00	109.00	2	3,250	0.06%
2022/05/17	0	109.50	0	0.00	110.00	0	3,217	0.00%
2022/05/16	0	0.00	10	109.70	108.50	-10	3,219	-0.31%
2022/05/13	1	109.01	2	108.25	107.50	-1	3,203	-0.03%
2022/05/12	0	0.00	1	107.00	107.00	-1	3,230	-0.03%
2022/05/11	0	0.00	1	107.50	108.00	-1	3,274	-0.03%
2022/05/10	0	0.00	2	108.50	108.50	-2	3,309	-0.06%
2022/05/06	5	109.40	1.1	109.55	109.00	3.9	3,255	0.12%
2022/05/05	5	107.80	5	108.90	109.00	0	3,061	0.00%
2022/05/03	2	89.70	0	0.00	91.00	2	2,924	0.07%
2022/04/29	0	0.00	10	89.80	89.90	-10	2,942	-0.34%
2022/04/28	0	0.00	1	88.80	88.80	-1	2,956	-0.03%
2022/04/27	0	0.00	5	90.20	90.30	-5	2,968	-0.17%
2022/04/26	2	97.10	0	97.40	94.50	2	2,940	0.07%
2022/04/25	2	99.50	0	0.00	99.50	2	2,915	0.07%
2022/04/22	10	102.50	0	0.00	101.50	10	2,913	0.34%
2022/04/21	1	103.50	2	103.50	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/15	1	104.00	1	105.50	103.00	0	3,093	0.00%
2022/04/14	2	105.25	0	0.00	104.50	2	3,271	0.06%
2022/04/13	2	103.25	1	104.00	105.50	1	3,424	0.03%
2022/04/11	3.1	102.02	10	104.75	102.00	-7	4,033	-0.17%
2022/04/08	9	109.17	1	109.00	107.50	8	4,669	0.17%
2022/04/07	1	106.00	0	0.00	104.50	1	4,719	0.02%
2022/04/06	1	109.50	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	110.50	112.00	-1	4,783	-0.02%
2022/03/31	0.3	114.00	0	0.00	111.00	0.3	4,789	0.01%
2022/03/30	0.1	114.50	0	0.00	114.00	0.1	4,785	0.00%
2022/03/28	0	0.00	2	110.00	110.50	-2	4,781	-0.04%
2022/03/25	0.1	114.50	1	114.01	112.00	-0.9	4,821	-0.02%
2022/03/24	1	116.00	10	115.00	115.00	-9	4,831	-0.19%
2022/03/23	5	116.70	2	118.00	115.00	3	4,821	0.06%
2022/03/22	1	115.00	1	115.00	114.50	0	4,731	0.00%
2022/03/21	9	115.61	10	117.30	113.50	-1	4,698	-0.02%
2022/03/18	5	114.20	9	114.61	114.00	-4	4,571	-0.09%
2022/03/17	11.6	108.79	5	109.20	112.00	6.6	4,381	0.15%
2022/03/16	0	0.00	6	104.75	105.00	-6	4,250	-0.14%
2022/03/15	7	105.86	2	104.50	104.50	5	4,258	0.12%
2022/03/10	0	0.00	2	104.50	105.00	-2	4,433	-0.05%
2022/03/08	0	0.00	4	100.35	99.50	-4	4,506	-0.09%
2022/03/07	3	100.00	10	100.50	100.50	-7	4,530	-0.15%
2022/03/03	2	106.50	0	0.00	107.50	2	4,639	0.04%
2022/03/02	10	105.00	0	0.00	107.00	10	4,656	0.21%
2022/02/25	0	0.00	1	103.00	100.50	-1	4,707	-0.02%
2022/02/24	3	99.57	0	100.00	100.00	3	4,761	0.06%
2022/02/17	2	107.75	0	0.00	107.50	2	5,449	0.04%
2022/02/16	3	108.67	2	109.00	107.50	1	5,636	0.02%
2022/02/15	0	0.00	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	0	0.00	2	108.50	106.50	-2	5,841	-0.03%
2022/02/11	0	111.50	1	111.50	111.00	-1	5,846	-0.02%
2022/02/10	0	0.00	3	110.17	108.00	-3	5,829	-0.05%
2022/02/09	3	104.83	7	105.14	107.50	-4	5,840	-0.07%
2022/02/08	0	0.00	6	102.67	102.50	-6	6,052	-0.10%
2022/01/26	3	99.17	0	0.00	99.00	3	6,524	0.05%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/24	9	101.33	8	100.63	102.50	1	7,098	0.01%
2022/01/21	2	100.75	0	0.00	101.00	2	7,381	0.03%
2022/01/20	2	104.00	0	0.00	103.00	2	7,399	0.03%
2022/01/19	3	102.33	2	102.50	104.00	1	7,397	0.01%
2022/01/18	4	101.00	1	101.50	101.00	3	7,460	0.04%
2022/01/17	1	99.90	2	102.00	103.50	-1	7,513	-0.01%
2022/01/14	1	98.50	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	101.00	1	99.70	101.00	0	7,647	0.00%
2022/01/12	0	0.00	3	98.50	98.90	-3	7,684	-0.04%
2022/01/11	2	101.75	0	0.00	101.00	2	7,749	0.03%
2022/01/10	2	103.50	2	104.25	104.00	0	7,785	0.00%
2022/01/07	3	107.50	22	105.00	103.00	-19	7,876	-0.24%
2022/01/06	39	114.74	19	111.82	111.50	20	7,712	0.26%
2022/01/05	7	117.64	7	118.79	117.00	0	7,612	0.00%
2022/01/04	35	123.49	42.4	123.78	121.00	-7.4	7,481	-0.10%
2022/01/03	12	120.67	21	122.55	123.00	-9	7,037	-0.13%
2021/12/30	3	113.17	6	112.83	114.00	-3	6,408	-0.05%
2021/12/29	3	109.67	0	0.00	109.50	3	6,357	0.05%
2021/12/28	0.4	111.53	3	110.83	112.00	-2.6	6,375	-0.04%
2021/12/27	0	0.00	1	108.50	108.00	-1	6,367	-0.02%
2021/12/24	0	0.00	0.1	110.50	108.50	-0.1	6,380	0.00%
2021/12/22	3	112.50	1	112.00	111.00	2	6,403	0.03%
2021/12/21	1	114.00	1	111.00	112.50	0	6,376	0.00%
2021/12/20	0	0.00	7	110.50	111.50	-7	6,317	-0.11%
2021/12/17	9.1	109.77	2	108.25	108.50	7.1	6,275	0.11%
2021/12/16	2	111.00	3	111.33	111.00	-1	6,245	-0.02%
2021/12/15	0	0.00	4.1	106.74	107.00	-4.1	6,192	-0.07%
2021/12/14	1	104.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	1	105.50	7	105.93	105.50	-6	6,229	-0.10%
2021/12/10	2	107.00	2	108.50	107.00	0	6,300	0.00%
2021/12/09	6	109.17	1	108.00	108.00	5	6,327	0.08%
2021/12/08	11	112.32	3	113.50	111.50	8	6,324	0.13%
2021/12/07	3	112.33	8	111.94	110.00	-5	6,279	-0.08%
2021/12/06	0	0.00	1	108.00	108.00	-1	6,202	-0.02%
2021/12/03	6	110.00	9	110.06	110.00	-3	6,240	-0.05%
2021/12/02	0	0.00	2	106.75	106.50	-2	6,317	-0.03%
2021/12/01	2	107.50	0	0.00	109.50	2	6,490	0.03%
2021/11/30	2	107.00	2	106.75	107.50	0	6,584	0.00%
2021/11/29	0	0.00	1	103.00	105.00	-1	6,686	-0.01%
2021/11/26	0	0.00	3	106.00	103.00	-3	7,170	-0.04%
2021/11/25	6	107.00	2	105.50	106.00	4	7,680	0.05%
2021/11/24	5	105.30	4	106.75	108.00	1	7,746	0.01%
2021/11/23	4	109.63	2	109.22	107.00	2	7,756	0.03%
2021/11/22	6	111.58	2	112.00	111.50	4	7,789	0.05%
2021/11/19	4	113.75	7	114.43	114.00	-3	7,899	-0.04%
2021/11/18	6	115.33	3.4	113.12	113.00	2.6	8,050	0.03%
2021/11/17	18.1	117.62	20	119.68	116.00	-1.9	8,100	-0.02%
2021/11/16	9	113.00	5.2	112.03	114.50	3.8	7,883	0.05%
2021/11/15	7	111.93	14	114.11	111.00	-7	7,889	-0.09%
2021/11/12	9.2	109.40	10	109.85	110.00	-0.8	7,882	-0.01%
2021/11/11	10	110.20	4	109.88	108.00	6	7,990	0.08%
2021/11/10	5	108.70	3	107.00	109.50	2	7,972	0.03%
2021/11/09	5.1	106.43	8	107.94	106.50	-2.9	8,086	-0.04%
2021/11/08	8	106.69	11	106.50	105.00	-3	8,172	-0.04%
2021/11/05	13	111.04	7	109.36	109.50	6	8,241	0.07%
2021/11/04	17	109.15	21	109.69	114.00	-4	8,233	-0.05%
2021/11/03	10	103.80	10	104.70	104.00	0	8,120	0.00%
2021/11/02	9	103.06	18	104.36	103.00	-9	8,208	-0.11%
2021/11/01	35	108.73	21	109.12	108.50	14	8,265	0.17%
2021/10/29	28	100.82	18.1	103.36	104.50	9.9	8,134	0.12%
2021/10/28	1	95.00	0	0.00	95.00	1	8,069	0.01%
2021/10/27	1.1	94.55	4	94.30	94.30	-2.9	8,367	-0.03%
2021/10/26	4	93.10	5	93.22	91.90	-1	8,858	-0.01%
2021/10/25	1	93.80	1.1	94.64	95.00	-0.1	9,203	0.00%
2021/10/22	3	94.90	6	94.82	94.60	-3	9,425	-0.03%
2021/10/21	3	92.30	0	0.00	92.00	3	9,740	0.03%
2021/10/20	1	92.80	4	93.05	93.00	-3	10,221	-0.03%
2021/10/19	4	91.65	8	92.00	92.30	-4	10,853	-0.04%
2021/10/18	5	88.26	1	86.40	89.00	4	10,786	0.04%
2021/10/15	9	88.98	12	87.51	87.40	-3	10,793	-0.03%
2021/10/14	2	81.85	2	82.30	83.00	0	11,096	0.00%
2021/10/13	6	85.38	2	82.85	80.20	4	11,457	0.03%
2021/10/12	0	0.00	1	86.20	86.40	-1	11,491	-0.01%
2021/10/08	6	86.33	3	85.07	84.90	3	11,571	0.03%
2021/10/07	1	84.90	2	86.05	86.00	-1	11,733	-0.01%
2021/10/05	2	81.20	3.2	79.83	82.30	-1.2	12,470	-0.01%
2021/10/04	3.2	81.04	3	81.33	78.00	0.2	12,523	0.00%
2021/10/01	2	82.95	3	81.27	81.00	-1	12,637	-0.01%
2021/09/30	1	84.50	2	86.30	86.30	-1	12,804	-0.01%
2021/09/29	5	85.86	1	86.00	83.50	4	13,256	0.03%
2021/09/28	0	0.00	3	88.33	88.10	-3	13,840	-0.02%
2021/09/27	0	0.00	1	92.00	90.10	-1	14,190	-0.01%
2021/09/24	0	0.00	4	91.58	91.10	-4	14,256	-0.03%
2021/09/23	3	91.30	2	90.75	89.60	1	14,300	0.01%
2021/09/17	1	91.00	5	89.66	91.70	-4	14,554	-0.03%
2021/09/16	3	90.10	3	91.30	89.50	0	14,684	0.00%
2021/09/15	7	91.97	2	90.90	90.50	5	14,736	0.03%
2021/09/14	3	96.17	0	0.00	95.20	3	14,778	0.02%
2021/09/13	4	98.28	0	0.00	97.00	4	14,781	0.03%
2021/09/10	2	99.90	5	97.50	99.20	-3	14,827	-0.02%
2021/09/09	2	97.40	2	97.40	98.70	0	14,969	0.00%
2021/09/08	1	96.00	2	96.70	95.10	-1	15,006	-0.01%
2021/09/07	6.5	100.86	7	102.03	99.00	-0.5	15,080	0.00%
2021/09/06	6	111.50	21	112.31	107.50	-15	15,011	-0.10%
2021/09/03	33	108.98	25.1	107.88	107.50	7.9	14,988	0.05%
2021/09/02	9.3	107.85	8.2	106.56	106.00	1.1	15,287	0.01%
2021/09/01	24.5	112.87	9.2	112.07	112.50	15.3	15,216	0.10%
2021/08/31	25.4	107.08	33	109.89	111.50	-7.6	14,733	-0.05%
2021/08/30	15	101.83	9	101.89	101.50	6	14,232	0.04%
2021/08/27	7	99.63	9	100.16	98.00	-2	14,204	-0.01%
2021/08/26	4.1	102.85	1	102.50	100.00	3.1	14,209	0.02%
2021/08/25	7	102.79	16	103.91	102.50	-9	14,202	-0.06%
2021/08/24	20	102.20	16	102.72	102.00	4	14,278	0.03%
2021/08/23	22	99.98	16	99.56	99.90	6	14,228	0.04%
2021/08/20	57	96.44	53	98.28	96.10	4	14,188	0.03%
2021/08/19	7	95.74	4	97.75	93.00	3	14,048	0.02%
2021/08/18	7	94.03	6	95.00	99.50	1	13,953	0.01%
2021/08/17	8	96.74	17	95.84	93.80	-9	13,857	-0.06%
2021/08/16	29	101.45	28	100.41	100.00	1	13,743	0.01%
2021/08/13	5	102.10	5	100.50	98.30	0	13,607	0.00%
2021/08/12	14	107.14	65	108.38	106.50	-51	13,449	-0.38%
2021/08/11	7	104.29	12	103.25	103.50	-5	13,342	-0.04%
2021/08/10	13	106.69	25	107.72	108.00	-12	13,247	-0.09%
2021/08/09	12	109.33	3	109.00	108.00	9	13,046	0.07%
2021/08/06	9	120.22	2	119.50	119.50	7	12,877	0.05%
2021/08/05	10	121.70	12	124.42	126.50	-2	12,733	-0.02%
2021/08/04	19	127.32	11	123.95	122.00	8	12,643	0.06%
2021/08/03	64	128.95	15	129.53	129.00	49	12,443	0.39%
2021/08/02	7	126.79	15	127.90	129.00	-8	12,241	-0.07%
2021/07/30	31	130.40	33	127.71	122.50	-2	11,960	-0.02%
2021/07/29	37	126.27	49.1	125.58	129.50	-12.1	11,462	-0.11%
2021/07/28	10.1	119.05	13.1	123.12	118.00	-3	11,060	-0.03%
2021/07/27	27	130.83	39	129.67	131.00	-12	10,822	-0.11%
2021/07/26	126	125.04	97.1	129.51	128.50	28.9	10,455	0.28%	大買/
2021/07/23	45	119.69	46	120.99	124.50	-1	9,908	-0.01%
2021/07/22	2	116.50	3	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	25	99.19	22	98.74	96.40	3	9,293	0.03%
2021/07/19	15	97.33	19	98.49	100.50	-4	9,196	-0.04%
2021/07/16	4	92.55	8	93.30	91.60	-4	9,152	-0.04%
2021/07/15	14	91.65	8	91.35	91.70	6	9,313	0.06%
2021/07/14	7	91.46	9	91.58	92.00	-2	9,742	-0.02%
2021/07/13	37	94.64	39	95.44	90.50	-2	9,925	-0.02%
2021/07/12	49	93.62	38.1	94.81	92.10	11	9,792	0.11%
2021/07/09	4	87.43	18	88.09	89.20	-14	9,648	-0.15%
2021/07/08	24	88.64	28	89.91	87.90	-4	9,818	-0.04%
2021/07/07	29.1	88.26	13	89.55	87.80	16.1	9,891	0.16%
2021/07/06	11	88.90	30	91.44	87.50	-19	9,768	-0.19%
2021/07/05	46	84.08	12	85.98	90.10	34	9,411	0.36%
2021/07/02	16	80.24	16	81.36	82.90	0	8,978	0.00%
2021/07/01	1	75.50	0	0.00	75.40	1	9,001	0.01%
2021/06/30	8	76.74	7	77.33	76.90	1	8,982	0.01%
2021/06/29	5	77.34	13	76.20	75.60	-8	9,002	-0.09%
2021/06/28	10	77.14	4	76.90	77.50	6	9,085	0.07%
2021/06/25	13	75.08	33	74.46	75.70	-20	9,051	-0.22%
2021/06/24	10	72.70	21	73.10	73.20	-11	9,138	-0.12%
2021/06/23	11	72.84	17	72.07	73.50	-6	9,158	-0.07%
2021/06/22	0	0.00	13	70.38	69.40	-13	9,395	-0.14%
2021/06/21	13	71.16	5	71.64	69.80	8	9,391	0.09%
2021/06/18	15	73.58	17	73.81	73.70	-2	9,390	-0.02%
2021/06/17	14	71.89	9	72.33	72.50	5	9,282	0.05%
2021/06/16	19	71.12	92	71.49	72.00	-73	9,499	-0.77%
2021/06/15	51	70.54	67	71.14	70.80	-16	9,433	-0.17%
2021/06/11	108	69.39	9	70.56	70.40	99	9,510	1.04%	大買/
2021/06/10	31	71.32	34	71.34	70.40	-3	10,042	-0.03%
2021/06/09	7	67.23	10	67.07	66.70	-3	10,067	-0.03%
2021/06/08	13	65.26	8	65.48	65.30	5	10,057	0.05%
2021/06/07	16	64.58	8	65.13	64.90	8	10,019	0.08%
2021/06/04	12	67.15	2	67.70	66.70	10	9,968	0.10%
2021/06/02	7	66.53	22	67.36	65.50	-15	9,873	-0.15%
2021/06/01	41	68.83	7	69.11	67.90	34	9,790	0.35%
2021/05/31	2	65.20	16	65.54	68.30	-14	9,589	-0.15%
2021/05/28	14	63.62	11	63.05	62.10	3	9,445	0.03%
2021/05/27	12	62.16	2	62.55	62.00	10	9,413	0.11%
2021/05/26	1	61.80	1	62.60	61.30	0	9,410	0.00%
2021/05/25	1	61.80	2	62.95	62.00	-1	9,403	-0.01%
2021/05/24	4	59.35	11	58.76	60.20	-7	9,372	-0.07%
2021/05/21	2	57.70	2	57.65	59.10	0	9,342	0.00%
2021/05/20	1	58.00	1	58.90	55.80	0	9,406	0.00%
2021/05/19	2	56.70	2	57.45	58.50	0	9,444	0.00%
2021/05/18	4	55.90	2	55.90	57.30	2	9,418	0.02%
2021/05/17	1	53.00	5	52.60	52.10	-4	9,394	-0.04%
2021/05/11	1	65.90	0	0.00	63.50	1	9,090	0.01%
2021/05/10	1	70.50	0	0.00	70.50	1	9,024	0.01%
2021/05/06	1	68.00	0	0.00	69.60	1	8,992	0.01%
2021/05/03	0	0.00	7.1	78.85	77.40	-7.1	9,009	-0.08%
2021/04/28	0	0.00	1	82.00	82.00	-1	9,119	-0.01%
2021/04/27	1	79.50	1	78.00	79.50	0	9,182	0.00%
2021/04/26	3.1	84.60	8	83.48	82.60	-5	9,326	-0.05%
2021/04/23	20	83.10	15	84.05	86.40	5	9,285	0.05%
2021/04/22	11	83.38	34	82.21	79.70	-23	9,037	-0.25%
2021/04/21	41	80.90	30	80.47	79.90	11	8,824	0.12%
2021/04/20	17	78.36	21	78.27	79.00	-4	8,598	-0.05%
2021/04/19	33	73.48	15	74.17	76.50	18	8,132	0.22%
2021/04/16	11	67.24	8.1	67.15	69.60	3	7,791	0.04%
2021/04/15	1	63.90	3	63.10	63.30	-2	7,526	-0.03%
2021/04/14	16	60.25	20	61.55	62.00	-4	7,463	-0.05%
2021/04/13	6.1	61.98	28	62.38	61.90	-22	7,768	-0.28%
2021/04/12	1	59.70	7	59.43	60.50	-6	7,568	-0.08%
2021/04/09	25	61.38	1	62.80	60.00	24	7,649	0.31%
2021/04/08	13	61.25	27	61.87	61.80	-14	7,673	-0.18%
2021/04/07	27	61.16	15	61.65	61.50	12	7,607	0.16%
2021/04/06	5	57.92	3	57.50	57.80	2	7,339	0.03%
2021/04/01	4	58.38	19	59.25	57.40	-15	7,523	-0.20%
2021/03/31	14	59.39	14.1	59.80	58.90	-0.1	8,008	0.00%
2021/03/30	9	59.47	2	60.50	59.00	7	8,018	0.09%
2021/03/29	15	59.11	34.3	59.63	59.50	-19.3	8,400	-0.23%
2021/03/26	22	58.04	11	58.17	57.10	11	8,614	0.13%
2021/03/25	14.5	58.30	24	57.55	56.90	-9.5	9,155	-0.10%
2021/03/24	11	55.82	9	56.50	55.50	2	9,500	0.02%
2021/03/23	12	56.03	14	57.28	55.60	-2	9,648	-0.02%
2021/03/22	13	57.45	5	57.04	56.80	8	9,865	0.08%
2021/03/19	5	57.70	4	57.73	58.40	1	10,337	0.01%
2021/03/18	2	56.10	7	55.61	55.40	-5	10,389	-0.05%
2021/03/17	8	56.61	0	0.00	56.10	8	10,372	0.08%
2021/03/16	50	58.90	20	57.86	56.30	30	10,286	0.29%
2021/03/15	4	56.03	8	57.13	58.00	-4	9,652	-0.04%
2021/03/12	1.1	50.42	23	50.76	52.80	-22	9,297	-0.24%
2021/03/11	6	49.76	1	48.90	50.00	5	9,257	0.05%
2021/03/10	1	48.35	1	48.50	48.25	0	9,307	0.00%
2021/03/09	4	48.03	1	47.75	47.70	3	9,562	0.03%
2021/03/08	3	49.60	3	50.50	49.00	0	9,592	0.00%
2021/03/05	11	50.01	1	50.50	49.70	10	9,684	0.10%
2021/03/04	3	50.60	3	51.17	50.50	0	9,753	0.00%
2021/03/03	0.1	50.60	2	50.20	51.30	-2	9,888	-0.02%
2021/03/02	10	52.70	8.1	52.83	51.30	1.9	10,766	0.02%
2021/02/25	1	51.70	1	52.20	51.20	0	11,114	0.00%
2021/02/24	1	51.30	1	52.00	51.70	0	11,160	0.00%
2021/02/23	1	51.10	2	51.75	51.10	-1	11,185	-0.01%
2021/02/22	8	51.51	3	51.40	51.80	5	11,186	0.04%
2021/02/19	2	50.00	6	49.82	51.00	-4	11,118	-0.04%
2021/02/18	3	48.45	2	48.98	49.15	1	11,114	0.01%
2021/02/17	1	48.70	1	47.55	48.80	0	11,193	0.00%
2021/02/03	1	47.00	168	47.02	46.45	-167	11,645	-1.43%	大賣/鉅額交易
2021/02/02	1	46.05	45	46.61	46.60	-44	11,821	-0.37%
2021/02/01	0	0.00	5	46.35	45.70	-5	12,061	-0.04%
2021/01/29	1	48.35	94	47.90	46.40	-93	12,077	-0.77%
2021/01/28	2	48.30	2	49.10	48.05	0	12,073	0.00%
2021/01/27	3	49.40	1	49.80	49.60	2	12,100	0.02%
2021/01/26	1	49.90	1	50.00	49.95	0	12,120	0.00%
2021/01/25	1	50.50	1	51.00	51.30	0	12,157	0.00%
2021/01/22	3	49.40	5	49.81	51.10	-2	12,198	-0.02%
2021/01/21	3	49.47	7	49.05	48.65	-4	12,181	-0.03%
2021/01/20	2	50.50	53	50.33	50.10	-51	12,378	-0.41%
2021/01/19	7	53.84	22	53.33	52.80	-15	12,384	-0.12%
2021/01/18	7	50.69	14	51.52	52.20	-7	12,257	-0.06%
2021/01/15	11	53.40	3	53.07	52.10	8	12,308	0.06%
2021/01/14	4	52.60	14	53.25	53.60	-10	12,316	-0.08%
2021/01/13	2	51.15	9	51.54	51.60	-7	12,360	-0.06%
2021/01/12	13	51.50	2	51.30	50.90	11	12,425	0.09%
2021/01/11	1	52.00	8	52.96	52.80	-7	12,655	-0.06%
2021/01/08	9	52.67	0	0.00	51.80	9	13,263	0.07%
2021/01/07	3	53.67	10	53.44	53.40	-7	13,330	-0.05%
2021/01/06	37	54.55	26	54.70	53.00	11	13,483	0.08%
2021/01/05	10	52.50	2	52.40	52.70	8	13,225	0.06%
2021/01/04	23	52.90	12	53.48	53.50	11	13,785	0.08%
2020/12/31	3	53.10	9	53.33	52.90	-6	14,519	-0.04%
2020/12/30	11	51.72	17	52.03	51.60	-6	14,780	-0.04%
2020/12/29	8	52.13	17	52.05	51.30	-9	14,746	-0.06%
2020/12/28	21	52.91	4	53.63	52.40	17	14,743	0.12%
2020/12/25	72	53.98	26	53.12	53.00	46	14,552	0.32%
2020/12/24	15.1	51.92	24	51.60	50.90	-8.9	14,081	-0.06%
2020/12/23	18	52.53	30	52.61	51.20	-12	13,990	-0.09%
2020/12/22	26	51.25	20	51.05	50.80	6	13,700	0.04%
2020/12/21	36	50.54	38	51.54	52.90	-2	13,544	-0.01%
2020/12/18	46	49.08	46	49.43	48.15	0	13,298	0.00%
2020/12/17	22	46.14	9	45.92	46.50	13	13,354	0.10%
2020/12/16	6	46.10	4	45.94	45.70	2	13,711	0.01%
2020/12/15	32	48.57	21	47.78	44.65	11	13,772	0.08%
2020/12/14	5	47.68	22	47.68	49.40	-17	13,220	-0.13%
2020/12/11	0	0.00	1	45.30	44.95	-1	12,873	-0.01%
2020/12/10	2	44.75	1	43.95	44.70	1	12,807	0.01%
2020/12/09	1	45.50	8	45.85	45.35	-7	12,742	-0.05%
2020/12/08	2	45.55	11	44.73	45.65	-9	12,656	-0.07%
2020/12/07	10	43.81	0	0.00	43.35	10	12,547	0.08%
2020/12/04	61	44.83	1	44.50	44.60	60	12,490	0.48%
2020/12/03	42	45.21	16	46.26	45.25	26	12,427	0.21%
2020/12/02	225	44.89	6	45.09	44.45	219	12,171	1.80%	大買/鉅額交易
2020/12/01	9	44.08	8	45.10	45.15	1	12,125	0.01%
2020/11/30	12	45.45	6	45.34	44.75	6	12,054	0.05%
2020/11/27	5	46.32	8	46.70	45.80	-3	12,014	-0.02%
2020/11/26	49	47.84	35	47.73	46.60	14	11,865	0.12%
2020/11/25	9	44.07	20	43.36	46.20	-11	10,989	-0.10%
2020/11/24	1	42.00	34	43.14	42.00	-33	10,673	-0.31%
2020/11/23	3	42.58	0	0.00	42.60	3	10,663	0.03%
2020/11/20	2	41.95	4	41.28	42.15	-2	10,739	-0.02%
2020/11/19	1	40.80	10	41.20	40.70	-9	10,697	-0.08%
2020/11/18	2	40.75	0	0.00	40.55	2	10,809	0.02%
2020/11/17	3	40.88	1	40.65	40.70	2	10,776	0.02%
2020/11/16	10	41.05	10	42.45	41.05	0	10,733	0.00%
2020/11/13	10	42.30	10	43.20	42.05	0	10,637	0.00%
2020/11/12	24	43.64	4	43.49	42.55	20	10,542	0.19%
2020/11/11	2	42.10	8	42.20	42.50	-6	10,249	-0.06%
2020/11/10	28	42.84	10	43.52	42.25	18	10,302	0.17%
2020/11/09	20	43.24	15	42.85	43.80	5	10,155	0.05%
2020/11/06	1	41.30	0	0.00	40.80	1	9,901	0.01%
2020/11/05	1	41.00	1	40.80	41.00	0	9,856	0.00%
2020/11/04	6	40.43	0	0.00	40.30	6	9,819	0.06%
2020/11/03	1	39.85	6	40.00	40.50	-5	9,778	-0.05%
2020/11/02	5	40.20	6	38.55	38.95	-1	9,719	-0.01%
2020/10/30	2	41.35	2	41.68	40.10	0	9,624	0.00%
2020/10/29	3	41.02	3	40.77	41.00	0	9,536	0.00%
2020/10/28	26	43.26	27	42.23	42.20	-1	9,447	-0.01%
2020/10/27	3	40.92	2	41.78	42.30	1	9,165	0.01%
2020/10/26	5	40.58	10	41.06	40.95	-5	9,050	-0.06%
2020/10/22	1	41.85	11	41.73	41.50	-10	8,835	-0.11%
2020/10/21	13	42.87	4	43.41	42.55	9	8,719	0.10%
2020/10/20	6	42.67	6	42.85	42.30	0	8,530	0.00%
2020/10/19	18	42.46	22	42.82	43.20	-4	8,423	-0.05%
2020/10/16	55	45.83	59	45.08	41.40	-4	8,114	-0.05%
2020/10/15	7	44.55	7	43.84	43.65	0	7,442	0.00%
2020/10/14	23	43.77	9	44.14	43.70	14	7,267	0.19%
2020/10/13	10	43.50	11	43.67	44.05	-1	7,006	-0.01%
2020/10/12	45	43.16	34.5	43.54	43.00	10.5	6,678	0.16%
2020/10/08	19	40.56	14.1	40.21	41.20	4.9	6,058	0.08%
2020/10/07	7	37.86	9	38.44	39.35	-2	5,172	-0.04%
2020/10/06	5	35.20	2	35.05	35.80	3	4,764	0.06%
2020/10/05	0	0.00	4	34.19	35.30	-4	4,679	-0.09%
2020/09/30	5	33.06	5	32.80	33.50	0	4,562	0.00%
2020/09/29	2	32.90	7	32.69	32.55	-5	4,516	-0.11%
2020/09/28	3	35.22	3	34.45	34.30	0	4,508	0.00%
2020/09/25	21	35.45	29	34.08	34.60	-8	4,452	-0.18%
2020/09/24	12	36.58	29	36.01	36.30	-17	4,221	-0.40%
2020/09/23	20	36.64	18	36.32	36.25	2	3,918	0.05%
2020/09/22	44.5	35.82	24	36.28	37.10	20.5	3,531	0.58%
2020/09/21	51	33.87	56	34.25	35.35	-5	2,783	-0.18%
2020/09/18	54	31.14	44	31.90	32.15	10	2,251	0.44%
2020/09/17	1	29.25	0	0.00	29.25	1	1,935	0.05%
2020/09/07	1	29.55	0	0.00	29.05	1	1,936	0.05%
2020/09/04	0	0.00	1	29.60	29.60	-1	1,943	-0.05%
2020/09/03	0	0.00	10	30.25	29.95	-10	1,944	-0.51%
2020/09/02	1	29.90	3	30.38	30.75	-2	2,006	-0.10%
2020/08/31	10	29.40	3	29.62	29.30	7	1,989	0.35%
2020/08/28	3	30.07	1	30.20	30.00	2	1,961	0.10%
2020/08/27	2	30.65	2	30.95	30.95	0	1,923	0.00%
2020/08/26	4	31.44	11	29.60	31.45	-7	1,811	-0.39%
2020/08/25	0	0.00	3	29.00	29.20	-3	1,644	-0.18%
2020/08/24	7	29.36	12	29.39	29.80	-5	1,579	-0.32%
2020/08/20	0	0.00	3	27.02	26.50	-3	1,416	-0.21%
2020/08/19	27	28.83	7	29.14	28.15	20	1,399	1.43%
2020/08/18	3	29.23	4	28.81	28.70	-1	1,388	-0.07%
2020/08/17	2	29.65	2	29.35	29.35	0	1,371	0.00%
2020/08/14	16	30.59	18	30.63	29.90	-2	1,341	-0.15%
2020/08/13	2	29.20	5	29.20	29.45	-3	1,194	-0.25%
2020/08/12	5	28.35	0	0.00	28.15	5	1,146	0.44%
2020/08/10	2	29.20	0	0.00	28.40	2	1,138	0.18%
2020/08/07	3	28.85	4	29.20	28.80	-1	1,139	-0.09%
2020/08/06	1	28.25	1	28.25	28.25	0	1,125	0.00%
2020/08/05	1	28.15	8	28.15	28.15	-7	1,122	-0.62%
2020/08/03	8	27.50	0	0.00	27.50	8	1,124	0.71%
2020/07/29	0	0.00	1	26.45	26.50	-1	1,153	-0.09%
2020/07/17	1	27.10	0	0.00	27.15	1	1,115	0.09%
2020/07/15	1	27.75	0	0.00	27.75	1	1,106	0.09%
2020/07/14	2	28.50	0	0.00	27.90	2	1,103	0.18%
2020/07/07	32	31.55	20	29.73	29.55	12	1,044	1.15%
2020/07/02	0	0.00	3	29.10	29.10	-3	864	-0.35%
2020/06/11	1	28.40	1	28.30	27.30	0	667	0.00%
2020/06/09	2	29.50	1	28.45	28.75	1	650	0.15%
2020/05/29	0	0.00	1	24.60	24.60	-1	477	-0.21%
2020/05/20	1	25.05	0	0.00	25.25	1	460	0.22%
2020/05/08	0	0.00	5	25.50	25.40	-5	441	-1.13%
2020/04/24	0	0.00	2	21.85	21.75	-2	417	-0.48%
2020/04/23	2	22.05	0	0.00	21.80	2	419	0.48%
2020/04/17	0	0.00	1	22.50	21.75	-1	404	-0.25%
2020/03/27	0	0.00	2	17.95	17.95	-2	424	-0.47%
2020/03/05	1	26.10	2	26.45	26.05	-1	820	-0.12%
2020/03/04	5	26.20	0	0.00	26.20	5	816	0.61%
2020/03/03	1	25.80	0	0.00	25.60	1	814	0.12%
2020/02/27	0	0.00	8	25.46	25.10	-8	809	-0.99%
2020/02/26	0	0.00	3	26.08	25.95	-3	806	-0.37%
2020/02/20	0	0.00	2	27.73	27.15	-2	800	-0.25%
2020/02/14	0	0.00	1	26.00	26.25	-1	772	-0.13%
2020/02/07	1	25.45	0	0.00	25.50	1	776	0.13%
2020/02/06	1	25.80	0	0.00	26.15	1	777	0.13%
2020/02/03	8	23.78	0	0.00	24.00	8	784	1.02%
2020/01/30	4	25.68	1	25.55	25.45	3	799	0.38%
2020/01/20	1	28.35	0	0.00	28.25	1	842	0.12%
2020/01/03	3	29.32	0	0.00	29.30	3	978	0.31%
2020/01/02	0	0.00	5	30.26	30.10	-5	982	-0.51%
2019/12/31	1	30.05	0	0.00	30.10	1	976	0.10%
2019/12/30	1	30.05	0	0.00	30.05	1	974	0.10%
2019/12/27	2	30.38	2	30.58	30.05	0	968	0.00%
2019/12/24	0	0.00	19	29.62	29.60	-19	957	-1.98%
2019/12/20	1	30.40	1	31.00	30.25	0	948	0.00%
2019/12/19	3	30.13	0	0.00	30.40	3	944	0.32%
2019/12/17	5	31.36	8	32.24	30.90	-3	924	-0.32%
2019/12/16	6	30.50	0	0.00	30.50	6	867	0.69%
2019/12/13	0	0.00	2	29.35	28.80	-2	809	-0.25%
2019/12/11	3	29.80	3	29.75	29.85	0	797	0.00%
2019/12/10	2	29.60	0	0.00	29.70	2	786	0.25%
2019/11/27	3	27.70	0	0.00	27.60	3	572	0.52%
2019/11/12	0	0.00	3	28.10	28.20	-3	704	-0.43%
2019/10/29	1	30.10	0	0.00	29.50	1	678	0.15%
2019/10/28	4	31.10	8	30.59	30.60	-4	667	-0.60%
2019/10/25	1	30.50	0	0.00	30.50	1	613	0.16%
2019/10/23	0	0.00	1	29.25	29.25	-1	566	-0.18%
2019/10/16	2	28.73	2	28.98	28.20	0	587	0.00%
2019/10/09	1	27.75	0	0.00	27.60	1	637	0.16%
2019/09/27	1	27.10	0	0.00	27.15	1	629	0.16%
2019/09/20	2	29.20	0	0.00	28.80	2	619	0.32%
2019/09/19	5	29.10	7	29.22	29.20	-2	610	-0.33%
2019/09/18	10	27.70	0	0.00	27.85	10	544	1.84%
2019/09/17	1	27.60	0	0.00	27.60	1	560	0.18%
2019/09/10	1	28.75	0	0.00	28.70	1	579	0.17%
2019/09/06	2	29.10	0	0.00	29.15	2	563	0.35%
2019/09/03	0	0.00	1	29.05	28.90	-1	561	-0.18%
2019/08/27	7	28.94	1	28.25	28.80	6	541	1.11%
2019/08/23	1	28.50	1	28.70	28.40	0	541	0.00%
2019/08/22	2	29.63	2	29.50	28.70	0	536	0.00%
2019/08/20	2	29.70	1	29.20	29.40	1	509	0.20%
2019/08/02	0	0.00	1	27.05	27.00	-1	453	-0.22%
2019/07/25	5	29.50	5	29.50	29.40	0	480	0.00%
2019/07/23	0	0.00	5	28.90	28.80	-5	433	-1.15%
2019/07/22	1	29.30	0	0.00	28.90	1	435	0.23%
2019/07/18	0	0.00	1	29.20	29.05	-1	428	-0.23%
2019/07/16	4	29.69	3	29.55	29.80	1	396	0.25%
2019/07/15	0	0.00	2	27.10	27.10	-2	340	-0.59%
2019/07/08	2	27.50	0	0.00	27.15	2	452	0.44%
2019/07/01	0	0.00	4	26.51	26.30	-4	455	-0.88%
2019/06/24	2	26.58	0	0.00	26.35	2	461	0.43%
2019/05/17	3	25.70	3	26.30	25.45	0	589	0.00%
2019/05/15	2	26.20	0	0.00	26.05	2	659	0.30%
2019/05/09	1	27.20	0	0.00	27.10	1	709	0.14%
2019/05/07	0	0.00	3	29.00	29.00	-3	711	-0.42%
2019/05/03	3	29.50	0	0.00	29.35	3	719	0.42%
2019/04/26	0	0.00	1	29.25	29.15	-1	778	-0.13%
2019/04/25	0	0.00	1	29.60	29.50	-1	783	-0.13%
2019/04/23	1	29.50	0	0.00	29.65	1	834	0.12%
2019/04/22	0	0.00	1	30.10	30.10	-1	833	-0.12%
2019/04/19	1	29.90	150	29.89	30.05	-149	839	-17.75%	大賣/鉅額交易
2019/04/18	1	30.65	30	30.27	30.20	-29	835	-3.47%
2019/04/17	180	31.71	1	31.10	31.30	179	832	21.51%	大買/鉅額交易
2019/04/09	1	30.30	0	0.00	30.10	1	800	0.12%
2019/03/04	1	32.30	0	0.00	32.50	1	1,526	0.07%
2019/02/26	2	33.00	0	0.00	32.25	2	1,536	0.13%
2019/02/19	3	33.45	0	0.00	33.25	3	1,593	0.19%
2019/02/14	1	33.25	3	33.35	32.95	-2	1,575	-0.13%
2019/01/28	0	0.00	5	31.25	31.00	-5	1,525	-0.33%
2019/01/24	0	0.00	1	30.60	30.45	-1	1,546	-0.06%
2019/01/23	1	30.95	6	30.85	30.80	-5	1,557	-0.32%
2019/01/18	1	31.55	1	32.10	31.10	0	1,541	0.00%
2019/01/16	2	30.60	2	30.95	30.70	0	1,499	0.00%
2019/01/15	1	30.60	1	30.30	30.30	0	1,479	0.00%
2019/01/03	0	0.00	4	30.20	30.15	-4	1,482	-0.27%
2019/01/02	3	31.20	3	30.80	30.60	0	1,511	0.00%
2018/12/28	3	30.70	3	30.65	30.95	0	1,520	0.00%
2018/12/27	5	30.25	0	0.00	29.85	5	1,528	0.33%
2018/12/20	0	0.00	2	30.30	29.35	-2	1,603	-0.12%
2018/12/18	0	0.00	6	32.93	31.65	-6	1,701	-0.35%
2018/12/17	2	33.00	2	33.55	32.85	0	1,690	0.00%
2018/12/14	2	32.90	0	0.00	33.10	2	1,685	0.12%
2018/12/13	1	35.05	0	0.00	34.05	1	1,671	0.06%
2018/12/12	11	34.00	0	0.00	34.75	11	1,598	0.69%
2018/12/05	5	33.65	0	0.00	33.65	5	1,477	0.34%
2018/12/04	1	33.20	0	0.00	32.80	1	1,404	0.07%
2018/11/28	3	31.50	6	32.63	32.40	-3	1,331	-0.23%
2018/11/27	3	31.63	0	0.00	31.50	3	1,287	0.23%
2018/11/22	2	31.65	0	0.00	29.60	2	1,286	0.16%
2018/10/31	0	0.00	1	28.45	28.70	-1	1,633	-0.06%
2018/10/25	0	0.00	30	27.48	26.60	-30	1,752	-1.71%
2018/10/12	0	0.00	1	30.00	30.10	-1	2,461	-0.04%
2018/10/09	0	0.00	10	31.60	33.00	-10	2,962	-0.34%
2018/10/05	10	33.60	0	0.00	33.40	10	3,160	0.32%
2018/10/04	1	37.10	0	0.00	37.10	1	3,165	0.03%
2018/10/02	1	40.40	0	0.00	39.40	1	3,295	0.03%
2018/09/28	1	39.30	1	39.70	39.30	0	3,492	0.00%
2018/09/27	0	0.00	3	40.03	39.05	-3	3,610	-0.08%
2018/09/26	2	40.20	3	40.05	39.60	-1	3,666	-0.03%
2018/09/25	3	41.20	0	0.00	41.50	3	3,821	0.08%
2018/09/20	0	0.00	1	37.05	36.55	-1	3,895	-0.03%
2018/09/13	3	38.28	2	37.70	37.85	1	4,110	0.02%
2018/09/11	3	38.17	0	0.00	37.90	3	4,169	0.07%
2018/09/10	0	0.00	5	37.60	36.25	-5	4,208	-0.12%
2018/09/07	0	0.00	2	40.80	38.60	-2	4,273	-0.05%
2018/09/05	1	41.25	1	41.50	41.25	0	5,043	0.00%
2018/08/30	1	43.30	2	42.90	43.70	-1	6,213	-0.02%
2018/08/29	6	43.87	5	44.01	42.95	1	6,248	0.02%
2018/08/28	5	42.56	7	43.11	42.20	-2	6,247	-0.03%
2018/08/27	6	43.88	2	44.03	43.90	4	6,284	0.06%
2018/08/24	0	0.00	1	41.50	40.70	-1	6,352	-0.02%
2018/08/23	0	0.00	2	42.00	41.75	-2	6,603	-0.03%
2018/08/22	1	42.00	1	43.85	42.00	0	6,918	0.00%
2018/08/21	2	42.33	0	0.00	43.30	2	7,130	0.03%
2018/08/20	2	42.25	2	42.55	42.30	0	7,321	0.00%
2018/08/17	4	44.44	0.8	42.60	42.60	3.2	7,522	0.04%
2018/08/16	4	41.80	0	0.00	42.40	4	7,599	0.05%
2018/08/13	0	0.00	8	41.96	42.30	-8	7,567	-0.11%
2018/08/10	5	45.27	4	44.73	43.55	1	7,510	0.01%
2018/08/09	3	47.10	3	46.65	46.30	0	7,426	0.00%
2018/08/08	2	47.25	2	46.65	46.65	0	7,409	0.00%
2018/08/07	5	48.66	6	48.30	47.60	-1	7,390	-0.01%
2018/08/06	3	47.30	3	47.00	47.20	0	7,315	0.00%
2018/08/03	2	45.03	3	46.57	46.80	-1	7,306	-0.01%
2018/08/02	2	46.95	0	0.00	46.00	2	7,270	0.03%
2018/08/01	2	48.53	2	48.55	47.80	0	7,235	0.00%
2018/07/30	5	49.33	5	48.40	48.40	0	7,157	0.00%
2018/07/27	1	50.50	10	50.40	50.40	-9	7,101	-0.13%
2018/07/26	11	50.57	15	51.08	50.10	-4	7,045	-0.06%
2018/07/25	6	49.18	8	49.22	50.50	-2	6,913	-0.03%
2018/07/24	17	50.81	3	51.60	50.50	14	6,842	0.20%
2018/07/23	1	47.50	0	0.00	48.50	1	6,648	0.02%
2018/07/20	0	0.00	2	47.00	46.90	-2	6,582	-0.03%
2018/07/19	1	48.30	1	48.50	48.80	0	6,510	0.00%
2018/07/18	4	49.63	2	50.03	48.90	2	6,452	0.03%
2018/07/17	15	54.65	10	52.24	50.40	5	6,275	0.08%
2018/07/16	2	55.30	3	55.17	55.50	-1	5,936	-0.02%
2018/07/13	8	50.65	10	50.81	50.50	-2	5,845	-0.03%
2018/07/12	1	49.00	4	49.78	50.20	-3	5,792	-0.05%
2018/07/11	5	49.46	3	50.13	48.90	2	5,753	0.03%
2018/07/09	0	0.00	5	47.80	47.80	-5	5,599	-0.09%
2018/07/06	1	46.55	2	46.13	48.50	-1	5,498	-0.02%
2018/07/05	12	49.42	2	47.50	47.00	10	5,368	0.19%
2018/07/04	9	52.73	8	51.80	51.00	1	5,239	0.02%
2018/07/03	4	54.80	3	55.03	53.00	1	5,140	0.02%
2018/07/02	3	52.23	1	53.00	52.00	2	4,934	0.04%
2018/06/29	3	53.90	2	53.80	53.70	1	4,820	0.02%
2018/06/28	1	51.10	1	48.85	52.40	0	4,759	0.00%
2018/06/27	3	51.07	2	49.70	49.60	1	4,706	0.02%
2018/06/26	1	47.55	0	0.00	49.00	1	4,633	0.02%
2018/06/25	1	48.10	0	0.00	46.75	1	4,586	0.02%
2018/06/22	10	51.00	5	51.54	50.00	5	4,543	0.11%
2018/06/21	8	54.69	0	0.00	54.80	8	4,510	0.18%
2018/06/20	9	50.04	25	52.22	52.50	-16	4,481	-0.36%
2018/06/19	1	54.20	0	0.00	53.20	1	4,440	0.02%
2018/06/15	2	57.00	9	57.13	57.50	-7	4,426	-0.16%
2018/06/14	4	59.30	5	59.46	60.20	-1	4,339	-0.02%
2018/06/13	24	58.02	11	58.88	55.50	13	3,971	0.33%
2018/06/12	13	55.20	11	55.57	56.50	2	3,542	0.06%
2018/06/11	24	50.61	30	50.64	51.40	-6	3,159	-0.19%
2018/06/08	17	45.04	14	45.88	46.80	3	2,873	0.10%
2018/06/07	14	39.66	6	41.12	42.55	8	2,515	0.32%
2018/06/06	9	38.80	5	38.60	38.70	4	2,331	0.17%
2018/06/05	1	38.25	2	38.35	38.05	-1	2,288	-0.04%
2018/06/04	0	0.00	1	39.70	39.20	-1	2,223	-0.04%
2018/06/01	9	39.12	18	38.93	38.80	-9	2,159	-0.42%
2018/05/31	26	41.18	28	39.86	39.05	-2	2,106	-0.09%
2018/05/30	4	38.94	9	39.32	40.00	-5	1,838	-0.27%
2018/05/29	3	38.63	11	38.06	36.80	-8	1,516	-0.53%
2018/05/28	14	34.69	12	35.15	36.50	2	1,287	0.16%
2018/05/25	16	34.36	7	33.53	34.00	9	1,087	0.83%
2018/05/24	16	31.14	8	31.47	32.20	8	863	0.93%
2018/05/23	1	28.70	2	29.50	29.30	-1	716	-0.14%
2018/05/18	1	27.65	0	0.00	27.25	1	687	0.15%
2018/05/16	5	27.11	0	0.00	26.70	5	680	0.73%
2018/05/08	0	0.00	2	27.40	27.25	-2	781	-0.26%
2018/05/07	1	26.10	0	0.00	26.15	1	810	0.12%
2018/05/03	0	0.00	1	26.00	25.95	-1	927	-0.11%
2018/04/25	0	0.00	1	26.35	26.75	-1	1,196	-0.08%
2018/04/20	1	29.20	0	0.00	29.00	1	1,225	0.08%
2018/04/17	0	0.00	1	27.40	26.50	-1	1,136	-0.09%
2018/03/30	1	27.10	0	0.00	26.95	1	1,453	0.07%
2018/03/21	3	28.90	0	0.00	28.80	3	1,605	0.19%
2018/02/22	3	29.40	0	0.00	29.50	3	2,095	0.14%
2018/02/12	0	0.00	1	28.20	27.60	-1	2,214	-0.05%
2018/02/09	2	26.90	1	27.60	27.30	1	2,315	0.04%
2018/02/07	0	0.00	2	29.10	28.65	-2	2,455	-0.08%
2018/02/06	4	29.00	0	0.00	28.20	4	2,501	0.16%
2018/02/02	2	31.95	0	0.00	32.00	2	2,516	0.08%
2018/01/29	2	31.90	0	0.00	33.25	2	2,665	0.08%
2018/01/23	0	0.00	11	33.97	32.55	-11	3,231	-0.34%
2018/01/19	0	0.00	1	31.10	31.30	-1	3,406	-0.03%
2018/01/11	1	30.80	0	0.00	30.85	1	3,979	0.03%
2018/01/10	0	0.00	4	31.05	30.80	-4	3,974	-0.10%
2018/01/08	2	32.20	0	0.00	31.90	2	3,946	0.05%
2018/01/05	5	32.28	0	0.00	32.35	5	3,938	0.13%
2018/01/02	0	0.00	4	32.90	32.50	-4	3,851	-0.10%